12,450円
日東紡績の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 6,760.0 | 6,850.0 | 6,540.0 | 6,560.0 | 6,560.0 | 1,033,500 |
| 2025/09/24 | 6,880.0 | 7,120.0 | 6,760.0 | 6,820.0 | 6,820.0 | 973,500 |
| 2025/09/22 | 6,980.0 | 7,030.0 | 6,710.0 | 6,710.0 | 6,710.0 | 972,500 |
| 2025/09/19 | 7,170.0 | 7,200.0 | 6,760.0 | 6,760.0 | 6,760.0 | 1,612,100 |
| 2025/09/18 | 7,180.0 | 7,280.0 | 7,000.0 | 7,050.0 | 7,050.0 | 1,578,700 |
| 2025/09/17 | 7,560.0 | 7,690.0 | 7,320.0 | 7,390.0 | 7,390.0 | 885,700 |
| 2025/09/16 | 7,300.0 | 7,550.0 | 7,250.0 | 7,550.0 | 7,550.0 | 1,100,700 |
| 2025/09/12 | 7,420.0 | 7,480.0 | 7,160.0 | 7,230.0 | 7,230.0 | 870,400 |
| 2025/09/11 | 7,390.0 | 7,560.0 | 7,250.0 | 7,360.0 | 7,360.0 | 1,661,700 |
| 2025/09/10 | 6,600.0 | 7,100.0 | 6,580.0 | 7,100.0 | 7,100.0 | 1,155,900 |
| 2025/09/09 | 6,870.0 | 6,950.0 | 6,640.0 | 6,700.0 | 6,700.0 | 836,200 |
| 2025/09/08 | 6,730.0 | 6,800.0 | 6,620.0 | 6,800.0 | 6,800.0 | 868,200 |
| 2025/09/05 | 6,540.0 | 6,930.0 | 6,460.0 | 6,730.0 | 6,730.0 | 2,298,800 |
| 2025/09/04 | 6,110.0 | 6,450.0 | 6,100.0 | 6,380.0 | 6,380.0 | 1,765,000 |
| 2025/09/03 | 6,450.0 | 6,550.0 | 6,020.0 | 6,080.0 | 6,080.0 | 2,259,900 |
| 2025/09/02 | 6,060.0 | 6,530.0 | 5,980.0 | 6,390.0 | 6,390.0 | 2,667,100 |
| 2025/09/01 | 5,700.0 | 6,090.0 | 5,670.0 | 6,030.0 | 6,030.0 | 3,091,800 |
| 2025/08/29 | 5,610.0 | 5,640.0 | 5,340.0 | 5,400.0 | 5,400.0 | 745,300 |
| 2025/08/28 | 5,630.0 | 5,700.0 | 5,590.0 | 5,590.0 | 5,590.0 | 306,500 |
| 2025/08/27 | 5,630.0 | 5,730.0 | 5,540.0 | 5,710.0 | 5,710.0 | 469,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日東紡績の取引履歴を振り返りませんか？
日東紡績の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
