日東工業(6651)の株価時系列情報
日東工業(6651)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 |
---|---|---|---|---|---|
2024/07/26 | 3,330 | 3,370 | 3,320 | 3,320 | 89,900 |
2024/07/25 | 3,365 | 3,365 | 3,315 | 3,350 | 121,300 |
2024/07/24 | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 |
2024/07/23 | 3,440 | 3,470 | 3,435 | 3,435 | 48,100 |
2024/07/22 | 3,520 | 3,520 | 3,435 | 3,450 | 86,400 |
2024/07/19 | 3,545 | 3,550 | 3,520 | 3,520 | 77,100 |
2024/07/18 | 3,530 | 3,555 | 3,515 | 3,515 | 83,300 |
2024/07/17 | 3,560 | 3,565 | 3,530 | 3,555 | 64,000 |
2024/07/16 | 3,590 | 3,595 | 3,530 | 3,530 | 128,700 |
2024/07/12 | 3,555 | 3,585 | 3,535 | 3,585 | 136,900 |
2024/07/11 | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 |
2024/07/10 | 3,535 | 3,545 | 3,505 | 3,530 | 77,300 |
2024/07/09 | 3,515 | 3,555 | 3,505 | 3,535 | 81,500 |
2024/07/08 | 3,550 | 3,550 | 3,500 | 3,515 | 88,100 |
2024/07/05 | 3,575 | 3,575 | 3,520 | 3,550 | 59,900 |
2024/07/04 | 3,560 | 3,590 | 3,530 | 3,575 | 85,500 |
2024/07/03 | 3,570 | 3,575 | 3,515 | 3,555 | 111,200 |
2024/07/02 | 3,580 | 3,605 | 3,530 | 3,600 | 151,400 |
2024/07/01 | 3,500 | 3,605 | 3,500 | 3,585 | 168,300 |
2024/06/28 | 3,475 | 3,575 | 3,465 | 3,500 | 367,600 |
2024/06/27 | 3,445 | 3,450 | 3,410 | 3,450 | 100,000 |
2024/06/26 | 3,440 | 3,455 | 3,405 | 3,430 | 102,800 |
2024/06/25 | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 |
2024/06/24 | 3,430 | 3,430 | 3,370 | 3,400 | 119,600 |
2024/06/21 | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 |
2024/06/20 | 3,365 | 3,390 | 3,340 | 3,365 | 101,700 |
2024/06/19 | 3,350 | 3,375 | 3,350 | 3,365 | 61,900 |
2024/06/18 | 3,345 | 3,380 | 3,335 | 3,350 | 60,600 |
2024/06/17 | 3,390 | 3,390 | 3,320 | 3,340 | 86,900 |
2024/06/14 | 3,345 | 3,415 | 3,345 | 3,390 | 139,700 |
2024/06/13 | 3,390 | 3,400 | 3,340 | 3,345 | 98,000 |
2024/06/12 | 3,420 | 3,430 | 3,395 | 3,400 | 74,500 |
2024/06/11 | 3,405 | 3,425 | 3,385 | 3,405 | 103,800 |
2024/06/10 | 3,330 | 3,395 | 3,330 | 3,375 | 161,200 |
2024/06/07 | 3,300 | 3,345 | 3,290 | 3,325 | 149,400 |
2024/06/06 | 3,360 | 3,365 | 3,300 | 3,310 | 165,900 |
2024/06/05 | 3,380 | 3,395 | 3,360 | 3,360 | 122,400 |
2024/06/04 | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 |
2024/06/03 | 3,450 | 3,455 | 3,385 | 3,415 | 227,800 |
2024/05/31 | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 |
2024/05/30 | 3,550 | 3,555 | 3,425 | 3,455 | 627,900 |
2024/05/29 | 3,625 | 3,640 | 3,580 | 3,580 | 528,000 |
2024/05/28 | 3,575 | 3,655 | 3,565 | 3,600 | 206,200 |
2024/05/27 | 3,540 | 3,570 | 3,525 | 3,550 | 150,700 |
2024/05/24 | 3,560 | 3,610 | 3,530 | 3,535 | 200,400 |
2024/05/23 | 3,540 | 3,600 | 3,520 | 3,585 | 258,200 |
2024/05/22 | 3,475 | 3,545 | 3,460 | 3,495 | 234,200 |
2024/05/21 | 3,480 | 3,530 | 3,475 | 3,485 | 166,600 |
2024/05/20 | 3,530 | 3,555 | 3,470 | 3,475 | 350,000 |
2024/05/17 | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 |
2024/05/16 | 3,565 | 3,610 | 3,460 | 3,485 | 803,500 |
2024/05/15 | 4,000 | 4,000 | 3,955 | 3,960 | 231,800 |
2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | 303,000 |
2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | 227,900 |
2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | 170,400 |
2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | 103,600 |
2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | 118,600 |
2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | 110,600 |
2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | 100,200 |
2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | 120,200 |
2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | 143,500 |
2024/04/26 | 4,145 | 4,235 | 4,130 | 4,230 | 127,200 |
2024/04/25 | 4,145 | 4,165 | 4,120 | 4,140 | 79,600 |
2024/04/24 | 4,110 | 4,175 | 4,100 | 4,150 | 104,400 |
2024/04/23 | 4,110 | 4,110 | 4,065 | 4,080 | 87,900 |
2024/04/22 | 4,055 | 4,095 | 4,040 | 4,090 | 96,700 |
2024/04/19 | 4,130 | 4,130 | 4,000 | 4,030 | 145,000 |
2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | 120,800 |
2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | 125,200 |
2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | 142,200 |
2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | 134,100 |
2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | 110,300 |
2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | 136,200 |
2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | 94,800 |
2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | 118,700 |
2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | 136,600 |
2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | 188,900 |
2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | 154,500 |
2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | 188,500 |
2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | 218,400 |
2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | 208,300 |
2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | 209,100 |
2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | 372,400 |
2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | 281,500 |
2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | 255,800 |
2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | 180,200 |
2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | 204,500 |
2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | 200,900 |
2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | 178,600 |
2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | 124,900 |
2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | 114,400 |
2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | 139,200 |
2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | 189,300 |
2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | 193,700 |
2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | 250,800 |
2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | 188,900 |
2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | 182,500 |
2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | 211,300 |
2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | 205,300 |
2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | 201,500 |
2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | 230,600 |
2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | 319,200 |
2024/02/28 | 4,400 | 4,460 | 4,390 | 4,410 | 165,900 |
2024/02/27 | 4,335 | 4,420 | 4,330 | 4,385 | 186,000 |
2024/02/26 | 4,345 | 4,350 | 4,300 | 4,320 | 169,900 |
2024/02/22 | 4,295 | 4,340 | 4,295 | 4,330 | 151,400 |
2024/02/21 | 4,240 | 4,285 | 4,235 | 4,285 | 103,300 |
2024/02/20 | 4,260 | 4,290 | 4,250 | 4,265 | 110,900 |
2024/02/19 | 4,260 | 4,270 | 4,230 | 4,250 | 123,800 |
2024/02/16 | 4,230 | 4,260 | 4,190 | 4,230 | 249,600 |
2024/02/15 | 4,250 | 4,290 | 4,230 | 4,265 | 146,700 |
2024/02/14 | 4,170 | 4,260 | 4,155 | 4,245 | 169,300 |
2024/02/13 | 4,205 | 4,230 | 4,150 | 4,165 | 243,100 |
2024/02/09 | 4,205 | 4,240 | 4,190 | 4,205 | 140,100 |
2024/02/08 | 4,270 | 4,270 | 4,185 | 4,235 | 197,300 |
2024/02/07 | 4,240 | 4,275 | 4,185 | 4,270 | 222,800 |
2024/02/06 | 4,245 | 4,335 | 4,195 | 4,255 | 516,200 |
2024/02/05 | 4,150 | 4,185 | 4,115 | 4,120 | 223,500 |
2024/02/02 | 4,050 | 4,085 | 4,025 | 4,080 | 132,000 |
2024/02/01 | 4,035 | 4,055 | 4,000 | 4,040 | 124,200 |
2024/01/31 | 3,950 | 4,035 | 3,945 | 4,035 | 152,100 |
2024/01/30 | 3,975 | 3,985 | 3,950 | 3,965 | 111,800 |
2024/01/29 | 3,920 | 3,980 | 3,920 | 3,955 | 127,600 |
2024/01/26 | 3,950 | 3,970 | 3,910 | 3,915 | 146,300 |
2024/01/25 | 3,905 | 3,970 | 3,900 | 3,970 | 117,300 |
2024/01/24 | 3,930 | 3,935 | 3,900 | 3,915 | 137,900 |
2024/01/23 | 3,890 | 3,960 | 3,890 | 3,935 | 289,400 |
2024/01/22 | 3,860 | 3,865 | 3,820 | 3,850 | 115,400 |
2024/01/19 | 3,870 | 3,870 | 3,835 | 3,845 | 79,000 |
2024/01/18 | 3,825 | 3,860 | 3,820 | 3,835 | 92,200 |
2024/01/17 | 3,845 | 3,890 | 3,835 | 3,835 | 148,600 |
2024/01/16 | 3,850 | 3,855 | 3,825 | 3,835 | 103,300 |
2024/01/15 | 3,780 | 3,855 | 3,770 | 3,850 | 173,300 |
2024/01/12 | 3,815 | 3,820 | 3,755 | 3,775 | 188,700 |
2024/01/11 | 3,810 | 3,835 | 3,790 | 3,805 | 152,300 |
2024/01/10 | 3,765 | 3,815 | 3,765 | 3,790 | 231,800 |
2024/01/09 | 3,790 | 3,790 | 3,730 | 3,755 | 195,700 |
2024/01/05 | 3,735 | 3,765 | 3,710 | 3,745 | 210,100 |
2024/01/04 | 3,605 | 3,710 | 3,580 | 3,710 | 231,200 |
2023/12/29 | 3,575 | 3,615 | 3,570 | 3,600 | 125,200 |
2023/12/28 | 3,535 | 3,570 | 3,530 | 3,565 | 119,600 |
2023/12/27 | 3,500 | 3,535 | 3,500 | 3,535 | 124,400 |
2023/12/26 | 3,465 | 3,505 | 3,465 | 3,480 | 85,200 |
2023/12/25 | 3,500 | 3,505 | 3,465 | 3,465 | 81,900 |
2023/12/22 | 3,485 | 3,495 | 3,470 | 3,480 | 58,500 |
2023/12/21 | 3,470 | 3,495 | 3,455 | 3,460 | 137,200 |
2023/12/20 | 3,480 | 3,505 | 3,465 | 3,480 | 94,200 |
2023/12/19 | 3,455 | 3,475 | 3,425 | 3,455 | 110,100 |
2023/12/18 | 3,450 | 3,455 | 3,400 | 3,440 | 137,300 |
2023/12/15 | 3,485 | 3,520 | 3,460 | 3,470 | 204,100 |
2023/12/14 | 3,520 | 3,520 | 3,475 | 3,475 | 113,100 |
2023/12/13 | 3,540 | 3,540 | 3,490 | 3,505 | 119,200 |
2023/12/12 | 3,560 | 3,570 | 3,525 | 3,535 | 108,000 |
2023/12/11 | 3,535 | 3,555 | 3,510 | 3,540 | 113,300 |
2023/12/08 | 3,540 | 3,545 | 3,460 | 3,485 | 193,700 |
2023/12/07 | 3,530 | 3,560 | 3,515 | 3,550 | 159,800 |
2023/12/06 | 3,500 | 3,565 | 3,500 | 3,565 | 126,100 |
2023/12/05 | 3,520 | 3,530 | 3,485 | 3,485 | 184,500 |
2023/12/04 | 3,600 | 3,600 | 3,535 | 3,535 | 159,500 |
2023/12/01 | 3,590 | 3,605 | 3,560 | 3,580 | 151,000 |
2023/11/30 | 3,510 | 3,605 | 3,500 | 3,590 | 791,800 |
2023/11/29 | 3,545 | 3,565 | 3,510 | 3,510 | 397,900 |
2023/11/28 | 3,485 | 3,580 | 3,465 | 3,550 | 528,900 |
2023/11/27 | 3,490 | 3,515 | 3,465 | 3,485 | 163,500 |
2023/11/24 | 3,425 | 3,455 | 3,405 | 3,445 | 228,400 |
2023/11/22 | 3,385 | 3,415 | 3,360 | 3,400 | 253,400 |
2023/11/21 | 3,415 | 3,420 | 3,355 | 3,410 | 282,400 |
2023/11/20 | 3,450 | 3,455 | 3,395 | 3,400 | 145,700 |
2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | 142,200 |
2023/11/16 | 3,410 | 3,420 | 3,370 | 3,395 | 161,700 |
2023/11/15 | 3,455 | 3,475 | 3,415 | 3,420 | 179,900 |
2023/11/14 | 3,430 | 3,450 | 3,415 | 3,430 | 113,200 |
2023/11/13 | 3,455 | 3,470 | 3,430 | 3,435 | 111,900 |
2023/11/10 | 3,405 | 3,445 | 3,380 | 3,440 | 150,800 |
2023/11/09 | 3,415 | 3,420 | 3,355 | 3,405 | 276,000 |
2023/11/08 | 3,505 | 3,545 | 3,410 | 3,425 | 229,700 |
2023/11/07 | 3,650 | 3,715 | 3,500 | 3,500 | 316,900 |
2023/11/06 | 3,560 | 3,565 | 3,475 | 3,555 | 229,900 |
2023/11/02 | 3,535 | 3,560 | 3,485 | 3,485 | 153,800 |
2023/11/01 | 3,500 | 3,520 | 3,480 | 3,505 | 149,200 |
2023/10/31 | 3,445 | 3,460 | 3,390 | 3,430 | 185,700 |
2023/10/30 | 3,425 | 3,470 | 3,420 | 3,445 | 158,500 |
2023/10/27 | 3,415 | 3,440 | 3,395 | 3,440 | 147,100 |
2023/10/26 | 3,430 | 3,470 | 3,375 | 3,380 | 177,200 |
2023/10/25 | 3,500 | 3,520 | 3,470 | 3,470 | 129,200 |
2023/10/24 | 3,435 | 3,455 | 3,340 | 3,450 | 133,300 |
2023/10/23 | 3,450 | 3,505 | 3,410 | 3,410 | 130,200 |
2023/10/20 | 3,420 | 3,480 | 3,405 | 3,455 | 69,100 |
2023/10/19 | 3,405 | 3,450 | 3,400 | 3,435 | 89,300 |
2023/10/18 | 3,465 | 3,480 | 3,430 | 3,450 | 100,500 |
2023/10/17 | 3,495 | 3,505 | 3,435 | 3,455 | 78,600 |
2023/10/16 | 3,500 | 3,520 | 3,430 | 3,445 | 144,200 |
2023/10/13 | 3,550 | 3,580 | 3,515 | 3,525 | 82,700 |
2023/10/12 | 3,560 | 3,585 | 3,540 | 3,585 | 73,300 |
2023/10/11 | 3,565 | 3,590 | 3,540 | 3,545 | 111,300 |
2023/10/10 | 3,505 | 3,570 | 3,505 | 3,560 | 117,300 |
2023/10/06 | 3,410 | 3,505 | 3,410 | 3,490 | 81,600 |
2023/10/05 | 3,395 | 3,420 | 3,335 | 3,410 | 167,500 |
2023/10/04 | 3,450 | 3,465 | 3,345 | 3,355 | 414,000 |
2023/10/03 | 3,600 | 3,600 | 3,510 | 3,515 | 132,800 |