日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/15 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
2023/06/27 10,575 10,615 10,490 10,540 417,900
2023/06/26 10,515 10,635 10,440 10,535 375,600
2023/06/23 10,685 10,735 10,455 10,560 549,100
2023/06/22 10,710 10,800 10,630 10,630 559,100

このページの先頭へ