3,526円
日東電工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) |
|---|---|---|---|---|---|---|
| 2022/12/26 | 7,790.0 | 7,850.0 | 7,770.0 | 7,820.0 | 1,564.0 | 186,200 |
| 2022/12/23 | 7,800.0 | 7,820.0 | 7,730.0 | 7,750.0 | 1,550.0 | 451,100 |
| 2022/12/22 | 7,890.0 | 7,950.0 | 7,870.0 | 7,950.0 | 1,590.0 | 599,600 |
| 2022/12/21 | 7,890.0 | 7,950.0 | 7,780.0 | 7,820.0 | 1,564.0 | 622,800 |
| 2022/12/20 | 8,290.0 | 8,290.0 | 7,830.0 | 7,890.0 | 1,578.0 | 882,900 |
| 2022/12/19 | 8,300.0 | 8,350.0 | 8,240.0 | 8,270.0 | 1,654.0 | 454,700 |
| 2022/12/16 | 8,260.0 | 8,320.0 | 8,230.0 | 8,300.0 | 1,660.0 | 710,600 |
| 2022/12/15 | 8,330.0 | 8,400.0 | 8,310.0 | 8,400.0 | 1,680.0 | 401,300 |
| 2022/12/14 | 8,330.0 | 8,430.0 | 8,330.0 | 8,430.0 | 1,686.0 | 366,800 |
| 2022/12/13 | 8,460.0 | 8,480.0 | 8,310.0 | 8,340.0 | 1,668.0 | 508,800 |
| 2022/12/12 | 8,430.0 | 8,450.0 | 8,360.0 | 8,430.0 | 1,686.0 | 287,000 |
| 2022/12/09 | 8,240.0 | 8,450.0 | 8,220.0 | 8,410.0 | 1,682.0 | 727,800 |
| 2022/12/08 | 8,390.0 | 8,390.0 | 8,290.0 | 8,330.0 | 1,666.0 | 433,000 |
| 2022/12/07 | 8,380.0 | 8,480.0 | 8,380.0 | 8,400.0 | 1,680.0 | 459,500 |
| 2022/12/06 | 8,390.0 | 8,490.0 | 8,370.0 | 8,420.0 | 1,684.0 | 357,800 |
| 2022/12/05 | 8,450.0 | 8,520.0 | 8,420.0 | 8,440.0 | 1,688.0 | 367,600 |
| 2022/12/02 | 8,540.0 | 8,540.0 | 8,410.0 | 8,450.0 | 1,690.0 | 546,100 |
| 2022/12/01 | 8,720.0 | 8,720.0 | 8,600.0 | 8,650.0 | 1,730.0 | 446,400 |
| 2022/11/30 | 8,530.0 | 8,610.0 | 8,480.0 | 8,610.0 | 1,722.0 | 711,500 |
| 2022/11/29 | 8,650.0 | 8,650.0 | 8,560.0 | 8,570.0 | 1,714.0 | 405,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日東電工の取引履歴を振り返りませんか？
日東電工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。
