日東化工(5104)の株価時系列情報
日東化工(5104)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 |
---|---|---|---|---|---|
2023/06/16 | 488 | 489 | 488 | 489 | 6,000 |
2023/06/15 | 488 | 489 | 488 | 488 | 4,700 |
2023/06/14 | 489 | 489 | 488 | 489 | 4,100 |
2023/06/13 | 488 | 489 | 488 | 488 | 1,200 |
2023/06/12 | 488 | 489 | 488 | 488 | 11,600 |
2023/06/09 | 488 | 488 | 488 | 488 | 1,300 |
2023/06/08 | 488 | 488 | 488 | 488 | 3,400 |
2023/06/07 | 488 | 489 | 488 | 488 | 3,600 |
2023/06/06 | 488 | 489 | 488 | 488 | 5,700 |
2023/06/05 | 488 | 488 | 488 | 488 | 11,600 |
2023/06/02 | 488 | 488 | 488 | 488 | 3,100 |
2023/06/01 | 488 | 489 | 488 | 488 | 13,100 |
2023/05/31 | 488 | 489 | 488 | 488 | 31,700 |
2023/05/30 | 488 | 489 | 488 | 489 | 600 |
2023/05/29 | 488 | 488 | 488 | 488 | 7,000 |
2023/05/26 | 488 | 488 | 488 | 488 | 1,600 |
2023/05/25 | 488 | 489 | 488 | 489 | 1,200 |
2023/05/24 | 488 | 488 | 488 | 488 | 700 |
2023/05/23 | 488 | 489 | 488 | 489 | 1,100 |
2023/05/22 | 488 | 488 | 488 | 488 | 7,500 |
2023/05/19 | 488 | 489 | 488 | 489 | 900 |
2023/05/18 | 488 | 489 | 488 | 489 | 1,700 |
2023/05/17 | 490 | 490 | 488 | 489 | 600 |
2023/05/16 | 488 | 489 | 488 | 489 | 1,700 |
2023/05/15 | 488 | 488 | 488 | 488 | 400 |
2023/05/12 | 490 | 490 | 488 | 490 | 3,300 |
2023/05/11 | 488 | 490 | 488 | 490 | 4,600 |
2023/05/10 | 489 | 489 | 488 | 488 | 1,600 |
2023/05/09 | 488 | 490 | 488 | 490 | 11,800 |
2023/05/08 | 488 | 488 | 488 | 488 | 500 |
2023/05/02 | 488 | 489 | 488 | 489 | 600 |
2023/05/01 | 488 | 488 | 488 | 488 | 200 |
2023/04/28 | 496 | 496 | 488 | 490 | 7,700 |
2023/04/26 | 488 | 488 | 488 | 488 | 100 |
2023/04/25 | 489 | 489 | 488 | 489 | 1,100 |
2023/04/24 | 488 | 489 | 488 | 488 | 14,800 |
2023/04/21 | 487 | 487 | 487 | 487 | 500 |
2023/04/20 | 487 | 489 | 487 | 489 | 500 |
2023/04/19 | 487 | 488 | 487 | 488 | 200 |
2023/04/18 | 487 | 488 | 487 | 487 | 1,200 |
2023/04/17 | 488 | 488 | 488 | 488 | 57,800 |
2023/04/14 | 487 | 488 | 487 | 488 | 18,700 |
2023/04/13 | 487 | 487 | 487 | 487 | 300 |
2023/04/12 | 487 | 488 | 487 | 487 | 800 |
2023/04/11 | 487 | 487 | 487 | 487 | 2,500 |
2023/04/10 | 487 | 487 | 487 | 487 | 600 |
2023/04/07 | 487 | 488 | 487 | 487 | 1,500 |
2023/04/06 | 487 | 487 | 487 | 487 | 200 |
2023/04/05 | 487 | 487 | 487 | 487 | 500 |
2023/04/04 | 488 | 488 | 487 | 488 | 4,100 |
2023/04/03 | 487 | 487 | 487 | 487 | 37,200 |
2023/03/31 | 487 | 487 | 487 | 487 | 2,600 |
2023/03/30 | 487 | 488 | 486 | 487 | 67,900 |
2023/03/29 | 486 | 486 | 485 | 486 | 46,500 |
2023/03/28 | 486 | 486 | 485 | 485 | 7,300 |
2023/03/27 | 486 | 486 | 485 | 485 | 11,700 |
2023/03/24 | 486 | 487 | 484 | 485 | 48,000 |
2023/03/23 | 486 | 486 | 486 | 486 | 11,900 |
2023/03/22 | 486 | 486 | 486 | 486 | 21,100 |
2023/03/20 | 486 | 486 | 486 | 486 | 18,500 |
2023/03/17 | 487 | 487 | 486 | 487 | 18,900 |
2023/03/16 | 487 | 487 | 486 | 486 | 10,100 |
2023/03/15 | 487 | 488 | 487 | 488 | 15,600 |
2023/03/14 | 487 | 488 | 487 | 487 | 18,900 |
2023/03/13 | 487 | 488 | 487 | 487 | 28,900 |
2023/03/10 | 488 | 488 | 487 | 487 | 19,600 |
2023/03/09 | 488 | 489 | 488 | 488 | 17,000 |
2023/03/08 | 488 | 489 | 488 | 488 | 38,500 |
2023/03/07 | 488 | 489 | 488 | 488 | 48,100 |
2023/03/06 | 488 | 488 | 488 | 488 | 25,800 |
2023/03/03 | 488 | 489 | 488 | 488 | 33,400 |
2023/03/02 | 488 | 488 | 488 | 488 | 100,400 |
2023/03/01 | 487 | 489 | 487 | 488 | 60,400 |
2023/02/28 | 488 | 488 | 487 | 487 | 26,300 |
2023/02/27 | 487 | 488 | 487 | 487 | 36,700 |
2023/02/24 | 487 | 488 | 487 | 488 | 140,500 |
2023/02/22 | 487 | 488 | 487 | 487 | 53,400 |
2023/02/21 | 487 | 488 | 487 | 487 | 82,900 |
2023/02/20 | 488 | 488 | 487 | 487 | 52,700 |
2023/02/17 | 488 | 489 | 488 | 488 | 85,600 |
2023/02/16 | 487 | 488 | 487 | 488 | 100,500 |
2023/02/15 | 488 | 488 | 487 | 488 | 61,200 |
2023/02/14 | 489 | 489 | 487 | 487 | 258,800 |
2023/02/13 | 491 | 495 | 489 | 490 | 283,100 |
2023/02/10 | 438 | 460 | 438 | 457 | 12,000 |
2023/02/09 | 438 | 439 | 438 | 438 | 1,300 |
2023/02/08 | 442 | 444 | 435 | 437 | 3,000 |
2023/02/07 | 444 | 444 | 434 | 442 | 4,800 |
2023/02/06 | 447 | 449 | 438 | 448 | 4,400 |
2023/02/03 | 434 | 445 | 434 | 444 | 6,700 |
2023/02/02 | 434 | 447 | 430 | 436 | 3,200 |
2023/02/01 | 434 | 442 | 428 | 436 | 11,500 |
2023/01/31 | 448 | 460 | 422 | 442 | 33,900 |
2023/01/30 | 407 | 444 | 404 | 433 | 34,600 |
2023/01/27 | 400 | 402 | 393 | 396 | 1,600 |
2023/01/26 | 392 | 401 | 392 | 400 | 13,000 |
2023/01/25 | 403 | 404 | 393 | 396 | 10,400 |
2023/01/24 | 387 | 387 | 387 | 387 | 300 |
2023/01/23 | 384 | 388 | 384 | 384 | 1,100 |
2023/01/20 | 387 | 387 | 383 | 386 | 1,300 |
2023/01/19 | 382 | 387 | 382 | 387 | 1,000 |
2023/01/18 | 381 | 387 | 380 | 386 | 1,300 |
2023/01/17 | 381 | 387 | 381 | 387 | 2,500 |
2023/01/16 | 384 | 384 | 384 | 384 | 1,300 |
2023/01/13 | 390 | 390 | 384 | 384 | 10,400 |
2023/01/12 | 390 | 390 | 390 | 390 | 200 |
2023/01/11 | 389 | 389 | 389 | 389 | 300 |
2023/01/10 | 385 | 387 | 385 | 387 | 500 |
2023/01/05 | 381 | 387 | 381 | 385 | 1,500 |
2023/01/04 | 392 | 392 | 387 | 387 | 500 |