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 |
|---|---|---|---|---|---|
| 2024/05/17 | 12,160 | 12,380 | 12,135 | 12,220 | 570,300 |
| 2024/05/16 | 12,350 | 12,400 | 12,165 | 12,330 | 499,900 |
| 2024/05/15 | 12,350 | 12,475 | 12,300 | 12,390 | 544,400 |
| 2024/05/14 | 12,350 | 12,450 | 12,275 | 12,350 | 501,700 |
| 2024/05/13 | 12,465 | 12,550 | 12,330 | 12,450 | 551,100 |
| 2024/05/10 | 12,550 | 12,620 | 12,360 | 12,470 | 918,400 |
| 2024/05/09 | 12,715 | 12,770 | 12,570 | 12,635 | 586,700 |
| 2024/05/08 | 12,945 | 13,040 | 12,640 | 12,760 | 590,800 |
| 2024/05/07 | 12,870 | 12,925 | 12,675 | 12,845 | 623,400 |
| 2024/05/02 | 12,905 | 12,965 | 12,750 | 12,850 | 607,600 |
| 2024/05/01 | 12,770 | 13,125 | 12,770 | 13,015 | 807,900 |
| 2024/04/30 | 13,055 | 13,340 | 12,910 | 13,070 | 1,503,400 |
| 2024/04/26 | 13,885 | 14,360 | 13,815 | 14,255 | 757,000 |
| 2024/04/25 | 14,190 | 14,250 | 13,880 | 13,920 | 497,100 |
| 2024/04/24 | 13,965 | 14,190 | 13,925 | 14,190 | 528,300 |
| 2024/04/23 | 13,865 | 13,970 | 13,720 | 13,855 | 365,500 |
| 2024/04/22 | 13,925 | 13,945 | 13,710 | 13,855 | 505,100 |
| 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 |