日東電工(6988)の株価時系列情報
日東電工(6988)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 13,870 | 14,055 | 13,550 | 13,755 | 639,000 |
2024/04/18 | 13,985 | 14,210 | 13,890 | 14,120 | 445,500 |
2024/04/17 | 14,250 | 14,340 | 14,075 | 14,100 | 466,500 |
2024/04/16 | 14,300 | 14,390 | 14,170 | 14,280 | 570,900 |
2024/04/15 | 14,305 | 14,520 | 14,215 | 14,500 | 369,100 |
2024/04/12 | 14,700 | 14,750 | 14,345 | 14,380 | 592,000 |
2024/04/11 | 14,330 | 14,505 | 14,245 | 14,505 | 419,500 |
2024/04/10 | 14,390 | 14,480 | 14,355 | 14,460 | 368,600 |
2024/04/09 | 14,390 | 14,505 | 14,295 | 14,415 | 439,500 |
2024/04/08 | 13,975 | 14,260 | 13,920 | 14,190 | 429,800 |
2024/04/05 | 13,790 | 13,910 | 13,755 | 13,875 | 546,300 |
2024/04/04 | 14,005 | 14,285 | 13,910 | 13,910 | 722,800 |
2024/04/03 | 13,865 | 13,900 | 13,690 | 13,780 | 509,100 |
2024/04/02 | 13,620 | 13,920 | 13,610 | 13,865 | 466,400 |
2024/04/01 | 13,980 | 13,990 | 13,515 | 13,620 | 452,700 |
2024/03/29 | 13,755 | 13,865 | 13,750 | 13,780 | 805,500 |
2024/03/28 | 14,000 | 14,115 | 13,720 | 13,775 | 908,900 |
2024/03/27 | 14,230 | 14,435 | 14,175 | 14,315 | 667,400 |
2024/03/26 | 14,040 | 14,260 | 13,990 | 14,160 | 510,500 |
2024/03/25 | 14,415 | 14,430 | 14,150 | 14,150 | 395,400 |
2024/03/22 | 14,325 | 14,415 | 14,270 | 14,380 | 578,600 |
2024/03/21 | 14,430 | 14,445 | 14,185 | 14,320 | 661,000 |
2024/03/19 | 14,015 | 14,345 | 13,925 | 14,345 | 555,800 |
2024/03/18 | 13,875 | 14,120 | 13,805 | 14,085 | 491,300 |
2024/03/15 | 13,630 | 13,810 | 13,575 | 13,745 | 572,300 |
2024/03/14 | 13,875 | 13,875 | 13,525 | 13,645 | 507,500 |
2024/03/13 | 13,830 | 13,920 | 13,670 | 13,860 | 520,400 |
2024/03/12 | 13,595 | 13,755 | 13,480 | 13,710 | 606,000 |
2024/03/11 | 13,730 | 13,735 | 13,505 | 13,590 | 672,700 |
2024/03/08 | 13,725 | 13,945 | 13,725 | 13,830 | 998,200 |
2024/03/07 | 13,940 | 14,050 | 13,655 | 13,725 | 653,800 |
2024/03/06 | 13,885 | 13,955 | 13,825 | 13,900 | 713,900 |
2024/03/05 | 13,930 | 14,085 | 13,885 | 13,990 | 665,100 |
2024/03/04 | 14,115 | 14,275 | 14,015 | 14,065 | 509,500 |
2024/03/01 | 13,705 | 14,120 | 13,700 | 14,000 | 602,700 |
2024/02/29 | 13,700 | 13,835 | 13,585 | 13,750 | 1,376,200 |
2024/02/28 | 13,890 | 13,910 | 13,680 | 13,835 | 597,100 |
2024/02/27 | 13,820 | 14,030 | 13,770 | 13,830 | 546,000 |
2024/02/26 | 14,145 | 14,270 | 13,860 | 13,955 | 536,800 |
2024/02/22 | 13,970 | 14,075 | 13,700 | 13,985 | 644,000 |
2024/02/21 | 13,775 | 14,045 | 13,705 | 13,880 | 575,800 |
2024/02/20 | 14,000 | 14,065 | 13,735 | 13,850 | 650,200 |
2024/02/19 | 14,135 | 14,175 | 14,025 | 14,045 | 339,800 |
2024/02/16 | 13,960 | 14,290 | 13,870 | 14,170 | 736,400 |
2024/02/15 | 14,330 | 14,385 | 13,800 | 13,940 | 866,300 |
2024/02/14 | 13,260 | 13,380 | 13,135 | 13,215 | 640,100 |
2024/02/13 | 12,995 | 13,260 | 12,930 | 13,195 | 532,500 |
2024/02/09 | 13,125 | 13,165 | 12,985 | 12,995 | 669,500 |
2024/02/08 | 12,875 | 13,130 | 12,825 | 12,990 | 764,900 |
2024/02/07 | 12,435 | 12,945 | 12,400 | 12,860 | 639,100 |
2024/02/06 | 12,670 | 12,805 | 12,610 | 12,735 | 696,800 |
2024/02/05 | 12,875 | 12,920 | 12,575 | 12,670 | 726,100 |
2024/02/02 | 12,865 | 12,875 | 12,590 | 12,770 | 709,000 |
2024/02/01 | 12,320 | 12,785 | 12,305 | 12,775 | 1,001,800 |
2024/01/31 | 12,230 | 12,390 | 12,175 | 12,310 | 907,500 |
2024/01/30 | 11,825 | 12,325 | 11,720 | 12,255 | 952,800 |
2024/01/29 | 11,700 | 12,025 | 11,495 | 11,840 | 1,282,600 |
2024/01/26 | 11,245 | 11,390 | 11,210 | 11,255 | 506,100 |
2024/01/25 | 11,230 | 11,355 | 11,145 | 11,350 | 410,300 |
2024/01/24 | 11,345 | 11,385 | 11,150 | 11,245 | 534,400 |
2024/01/23 | 11,370 | 11,615 | 11,365 | 11,415 | 609,900 |
2024/01/22 | 11,345 | 11,385 | 11,220 | 11,370 | 377,700 |
2024/01/19 | 11,100 | 11,195 | 11,040 | 11,140 | 430,400 |
2024/01/18 | 11,150 | 11,240 | 10,920 | 11,015 | 632,700 |
2024/01/17 | 11,465 | 11,585 | 11,215 | 11,250 | 647,600 |
2024/01/16 | 11,330 | 11,370 | 11,225 | 11,250 | 462,900 |
2024/01/15 | 11,150 | 11,360 | 11,100 | 11,300 | 468,500 |
2024/01/12 | 11,545 | 11,545 | 11,080 | 11,210 | 897,300 |
2024/01/11 | 10,950 | 11,165 | 10,915 | 11,020 | 765,800 |
2024/01/10 | 10,640 | 10,875 | 10,630 | 10,825 | 761,800 |
2024/01/09 | 10,775 | 10,825 | 10,430 | 10,585 | 863,500 |
2024/01/05 | 10,640 | 10,835 | 10,640 | 10,700 | 552,000 |
2024/01/04 | 10,515 | 10,740 | 10,430 | 10,740 | 643,100 |
2023/12/29 | 10,515 | 10,710 | 10,490 | 10,550 | 475,300 |
2023/12/28 | 10,530 | 10,640 | 10,530 | 10,530 | 267,100 |
2023/12/27 | 10,565 | 10,690 | 10,540 | 10,655 | 546,300 |
2023/12/26 | 10,500 | 10,545 | 10,435 | 10,480 | 175,800 |
2023/12/25 | 10,675 | 10,675 | 10,460 | 10,460 | 169,200 |
2023/12/22 | 10,495 | 10,560 | 10,410 | 10,560 | 369,300 |
2023/12/21 | 10,505 | 10,550 | 10,405 | 10,485 | 533,200 |
2023/12/20 | 10,270 | 10,720 | 10,230 | 10,610 | 910,000 |
2023/12/19 | 10,060 | 10,270 | 10,015 | 10,270 | 571,500 |
2023/12/18 | 9,922 | 9,992 | 9,783 | 9,979 | 639,400 |
2023/12/15 | 9,871 | 10,020 | 9,870 | 9,931 | 561,400 |
2023/12/14 | 9,900 | 9,977 | 9,725 | 9,844 | 745,200 |
2023/12/13 | 10,255 | 10,280 | 10,035 | 10,065 | 489,800 |
2023/12/12 | 10,220 | 10,280 | 10,145 | 10,195 | 400,400 |
2023/12/11 | 10,170 | 10,215 | 10,095 | 10,125 | 525,700 |
2023/12/08 | 10,150 | 10,250 | 9,923 | 10,025 | 1,088,900 |
2023/12/07 | 10,420 | 10,500 | 10,220 | 10,280 | 620,800 |
2023/12/06 | 10,285 | 10,405 | 10,210 | 10,385 | 497,000 |
2023/12/05 | 10,280 | 10,370 | 10,225 | 10,235 | 464,400 |
2023/12/04 | 10,510 | 10,510 | 10,290 | 10,340 | 536,600 |
2023/12/01 | 10,520 | 10,650 | 10,515 | 10,585 | 449,400 |
2023/11/30 | 10,350 | 10,540 | 10,310 | 10,515 | 867,700 |
2023/11/29 | 10,380 | 10,455 | 10,365 | 10,405 | 440,700 |
2023/11/28 | 10,585 | 10,620 | 10,465 | 10,495 | 370,800 |
2023/11/27 | 10,660 | 10,670 | 10,485 | 10,565 | 277,400 |
2023/11/24 | 10,605 | 10,720 | 10,590 | 10,645 | 378,000 |
2023/11/22 | 10,365 | 10,575 | 10,365 | 10,575 | 244,700 |
2023/11/21 | 10,615 | 10,645 | 10,480 | 10,505 | 394,700 |
2023/11/20 | 10,715 | 10,825 | 10,600 | 10,615 | 483,300 |
2023/11/17 | 10,655 | 10,740 | 10,580 | 10,715 | 389,700 |
2023/11/16 | 10,545 | 10,635 | 10,480 | 10,600 | 394,100 |
2023/11/15 | 10,575 | 10,640 | 10,505 | 10,635 | 632,800 |
2023/11/14 | 10,450 | 10,495 | 10,370 | 10,455 | 391,000 |
2023/11/13 | 10,450 | 10,475 | 10,355 | 10,400 | 375,500 |
2023/11/10 | 10,195 | 10,380 | 10,165 | 10,345 | 617,700 |
2023/11/09 | 10,300 | 10,375 | 10,265 | 10,270 | 483,200 |
2023/11/08 | 10,180 | 10,275 | 10,150 | 10,220 | 570,800 |
2023/11/07 | 10,180 | 10,215 | 10,005 | 10,035 | 465,500 |
2023/11/06 | 10,115 | 10,220 | 10,090 | 10,220 | 532,300 |
2023/11/02 | 10,050 | 10,120 | 9,957 | 9,963 | 534,700 |
2023/11/01 | 9,958 | 10,090 | 9,892 | 9,917 | 659,500 |
2023/10/31 | 9,809 | 9,822 | 9,548 | 9,683 | 779,500 |
2023/10/30 | 9,453 | 9,789 | 9,400 | 9,766 | 2,496,100 |
2023/10/27 | 9,600 | 9,723 | 9,470 | 9,558 | 1,204,100 |
2023/10/26 | 9,320 | 9,431 | 9,283 | 9,300 | 659,100 |
2023/10/25 | 9,379 | 9,484 | 9,363 | 9,462 | 655,700 |
2023/10/24 | 9,348 | 9,424 | 9,146 | 9,378 | 603,700 |
2023/10/23 | 9,416 | 9,441 | 9,347 | 9,348 | 542,600 |
2023/10/20 | 9,421 | 9,479 | 9,320 | 9,414 | 447,100 |
2023/10/19 | 9,500 | 9,581 | 9,454 | 9,463 | 555,000 |
2023/10/18 | 9,700 | 9,718 | 9,609 | 9,675 | 410,300 |
2023/10/17 | 9,668 | 9,752 | 9,617 | 9,695 | 474,100 |
2023/10/16 | 9,707 | 9,752 | 9,576 | 9,623 | 432,300 |
2023/10/13 | 9,871 | 9,897 | 9,767 | 9,817 | 687,000 |
2023/10/12 | 9,800 | 10,060 | 9,786 | 10,015 | 729,100 |
2023/10/11 | 9,806 | 9,829 | 9,717 | 9,752 | 576,600 |
2023/10/10 | 9,602 | 9,770 | 9,560 | 9,732 | 616,300 |
2023/10/06 | 9,500 | 9,582 | 9,462 | 9,462 | 439,800 |
2023/10/05 | 9,353 | 9,532 | 9,318 | 9,532 | 580,600 |
2023/10/04 | 9,463 | 9,497 | 9,309 | 9,317 | 713,600 |
2023/10/03 | 9,630 | 9,670 | 9,475 | 9,536 | 656,000 |
2023/10/02 | 9,860 | 10,015 | 9,685 | 9,685 | 575,300 |
2023/09/29 | 9,762 | 9,845 | 9,612 | 9,808 | 1,441,300 |
2023/09/28 | 9,940 | 9,965 | 9,778 | 9,846 | 835,900 |
2023/09/27 | 10,000 | 10,130 | 9,991 | 10,130 | 606,700 |
2023/09/26 | 10,165 | 10,175 | 9,995 | 10,090 | 420,400 |
2023/09/25 | 10,250 | 10,260 | 10,145 | 10,180 | 376,900 |
2023/09/22 | 10,010 | 10,220 | 10,005 | 10,165 | 479,800 |
2023/09/21 | 10,150 | 10,255 | 10,105 | 10,125 | 685,100 |
2023/09/20 | 10,140 | 10,285 | 10,110 | 10,215 | 598,700 |
2023/09/19 | 10,050 | 10,185 | 10,045 | 10,160 | 633,800 |
2023/09/15 | 10,560 | 10,560 | 9,874 | 10,150 | 1,618,800 |
2023/09/14 | 10,270 | 10,405 | 10,240 | 10,365 | 598,600 |
2023/09/13 | 10,260 | 10,275 | 10,115 | 10,140 | 520,700 |
2023/09/12 | 10,110 | 10,265 | 10,085 | 10,250 | 414,300 |
2023/09/11 | 10,150 | 10,200 | 10,055 | 10,070 | 407,400 |
2023/09/08 | 10,315 | 10,315 | 10,075 | 10,140 | 771,900 |
2023/09/07 | 10,335 | 10,430 | 10,240 | 10,265 | 549,200 |
2023/09/06 | 10,300 | 10,400 | 10,275 | 10,335 | 490,600 |
2023/09/05 | 10,265 | 10,310 | 10,235 | 10,300 | 411,300 |
2023/09/04 | 10,110 | 10,280 | 10,110 | 10,240 | 515,400 |
2023/09/01 | 9,949 | 10,175 | 9,884 | 10,085 | 703,400 |
2023/08/31 | 9,815 | 9,950 | 9,790 | 9,949 | 1,430,200 |
2023/08/30 | 9,855 | 9,910 | 9,797 | 9,815 | 467,700 |
2023/08/29 | 9,887 | 9,887 | 9,802 | 9,812 | 496,000 |
2023/08/28 | 9,700 | 9,878 | 9,684 | 9,856 | 418,100 |
2023/08/25 | 9,650 | 9,694 | 9,608 | 9,620 | 403,000 |
2023/08/24 | 9,706 | 9,780 | 9,641 | 9,766 | 492,900 |
2023/08/23 | 9,599 | 9,739 | 9,539 | 9,720 | 449,900 |
2023/08/22 | 9,775 | 9,782 | 9,671 | 9,723 | 332,600 |
2023/08/21 | 9,747 | 9,778 | 9,654 | 9,696 | 355,500 |
2023/08/18 | 9,700 | 9,733 | 9,648 | 9,686 | 328,900 |
2023/08/17 | 9,768 | 9,768 | 9,571 | 9,713 | 487,300 |
2023/08/16 | 9,648 | 9,724 | 9,615 | 9,663 | 418,100 |
2023/08/15 | 9,819 | 9,829 | 9,679 | 9,709 | 415,800 |
2023/08/14 | 9,930 | 10,015 | 9,718 | 9,721 | 514,700 |
2023/08/10 | 9,757 | 9,986 | 9,732 | 9,958 | 652,700 |
2023/08/09 | 9,897 | 9,964 | 9,825 | 9,828 | 512,600 |
2023/08/08 | 9,810 | 9,904 | 9,750 | 9,878 | 589,600 |
2023/08/07 | 9,600 | 9,725 | 9,569 | 9,702 | 406,000 |
2023/08/04 | 9,602 | 9,709 | 9,544 | 9,700 | 562,400 |
2023/08/03 | 9,742 | 9,827 | 9,684 | 9,685 | 558,000 |
2023/08/02 | 9,899 | 10,030 | 9,831 | 9,832 | 601,100 |
2023/08/01 | 10,110 | 10,115 | 9,924 | 10,000 | 651,100 |
2023/07/31 | 9,900 | 10,155 | 9,858 | 10,100 | 942,400 |
2023/07/28 | 9,640 | 9,795 | 9,538 | 9,769 | 1,392,100 |
2023/07/27 | 9,690 | 9,865 | 9,572 | 9,832 | 1,894,600 |
2023/07/26 | 10,410 | 10,465 | 10,270 | 10,300 | 563,300 |
2023/07/25 | 10,280 | 10,360 | 10,255 | 10,360 | 438,300 |
2023/07/24 | 10,330 | 10,410 | 10,270 | 10,285 | 693,000 |
2023/07/21 | 10,095 | 10,175 | 10,010 | 10,135 | 507,200 |
2023/07/20 | 10,145 | 10,230 | 10,095 | 10,115 | 620,400 |
2023/07/19 | 10,140 | 10,190 | 10,070 | 10,125 | 455,000 |
2023/07/18 | 9,960 | 10,140 | 9,919 | 10,035 | 690,900 |
2023/07/14 | 9,903 | 10,060 | 9,847 | 9,847 | 955,800 |
2023/07/13 | 9,891 | 10,050 | 9,826 | 9,953 | 559,600 |
2023/07/12 | 10,045 | 10,045 | 9,775 | 9,825 | 949,500 |
2023/07/11 | 10,125 | 10,180 | 9,930 | 9,963 | 727,900 |
2023/07/10 | 10,050 | 10,160 | 10,020 | 10,070 | 823,900 |
2023/07/07 | 10,200 | 10,240 | 10,030 | 10,040 | 714,400 |
2023/07/06 | 10,370 | 10,385 | 10,200 | 10,260 | 600,500 |
2023/07/05 | 10,400 | 10,480 | 10,370 | 10,425 | 523,500 |
2023/07/04 | 10,610 | 10,650 | 10,400 | 10,470 | 466,900 |
2023/07/03 | 10,710 | 10,770 | 10,660 | 10,690 | 534,900 |
2023/06/30 | 10,680 | 10,695 | 10,550 | 10,630 | 545,900 |
2023/06/29 | 10,790 | 10,800 | 10,620 | 10,640 | 506,100 |
2023/06/28 | 10,675 | 10,780 | 10,595 | 10,760 | 616,200 |