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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,661 | 2,670 | 2,597 | 2,622 | 3,586,500 |
| 2025/06/12 | 2,659 | 2,687 | 2,648 | 2,661 | 2,541,600 |
| 2025/06/11 | 2,660 | 2,694 | 2,652 | 2,677 | 2,168,000 |
| 2025/06/10 | 2,640 | 2,669 | 2,621 | 2,645 | 1,786,700 |
| 2025/06/09 | 2,622 | 2,630 | 2,600 | 2,618 | 1,341,900 |
| 2025/06/06 | 2,611 | 2,630 | 2,598 | 2,622 | 1,460,200 |
| 2025/06/05 | 2,619 | 2,636 | 2,611 | 2,611 | 2,603,600 |
| 2025/06/04 | 2,660 | 2,684 | 2,652 | 2,663 | 2,430,500 |
| 2025/06/03 | 2,628 | 2,654 | 2,597 | 2,631 | 2,595,800 |
| 2025/06/02 | 2,619 | 2,619 | 2,549 | 2,585 | 2,817,600 |
| 2025/05/30 | 2,630 | 2,663 | 2,621 | 2,646 | 6,726,200 |
| 2025/05/29 | 2,631 | 2,697 | 2,621 | 2,697 | 3,100,400 |
| 2025/05/28 | 2,671 | 2,677 | 2,630 | 2,630 | 2,116,700 |
| 2025/05/27 | 2,615 | 2,644 | 2,609 | 2,644 | 1,950,300 |
| 2025/05/26 | 2,587 | 2,606 | 2,564 | 2,606 | 2,283,000 |
| 2025/05/23 | 2,646 | 2,672 | 2,620 | 2,630 | 2,265,800 |
| 2025/05/22 | 2,570 | 2,614 | 2,570 | 2,608 | 3,596,900 |
| 2025/05/21 | 2,635 | 2,646 | 2,587 | 2,606 | 2,668,600 |
| 2025/05/20 | 2,626 | 2,655 | 2,610 | 2,623 | 2,907,300 |
| 2025/05/19 | 2,664 | 2,674 | 2,632 | 2,634 | 2,047,200 |
| 2025/05/16 | 2,700 | 2,707 | 2,661 | 2,679 | 1,928,700 |
| 2025/05/15 | 2,720 | 2,746 | 2,699 | 2,699 | 2,270,000 |
| 2025/05/14 | 2,798 | 2,812 | 2,737 | 2,760 | 2,510,400 |
| 2025/05/13 | 2,787 | 2,798 | 2,758 | 2,791 | 2,660,000 |
| 2025/05/12 | 2,677 | 2,697 | 2,651 | 2,690 | 1,863,300 |
| 2025/05/09 | 2,644 | 2,649 | 2,620 | 2,640 | 4,154,200 |
| 2025/05/08 | 2,570 | 2,588 | 2,548 | 2,562 | 2,570,800 |
| 2025/05/07 | 2,716 | 2,720 | 2,596 | 2,597 | 4,110,400 |
| 2025/05/02 | 2,567 | 2,653 | 2,565 | 2,626 | 3,489,400 |
| 2025/05/01 | 2,520 | 2,551 | 2,477 | 2,547 | 3,290,100 |
| 2025/04/30 | 2,500 | 2,509 | 2,452 | 2,501 | 5,001,500 |
| 2025/04/28 | 2,527 | 2,541 | 2,461 | 2,477 | 5,552,200 |
| 2025/04/25 | 2,600 | 2,644 | 2,565 | 2,630 | 3,964,600 |
| 2025/04/24 | 2,524 | 2,548 | 2,510 | 2,527 | 2,347,100 |
| 2025/04/23 | 2,500 | 2,500 | 2,444 | 2,474 | 3,045,100 |
| 2025/04/22 | 2,416 | 2,429 | 2,390 | 2,405 | 2,262,200 |
| 2025/04/21 | 2,483 | 2,492 | 2,417 | 2,430 | 2,145,000 |
| 2025/04/18 | 2,490 | 2,515 | 2,470 | 2,514 | 1,746,100 |
| 2025/04/17 | 2,470 | 2,532 | 2,454 | 2,525 | 2,095,500 |
| 2025/04/16 | 2,522 | 2,539 | 2,460 | 2,478 | 2,798,600 |
| 2025/04/15 | 2,624 | 2,643 | 2,545 | 2,546 | 3,031,500 |
| 2025/04/14 | 2,523 | 2,620 | 2,523 | 2,578 | 2,876,500 |
| 2025/04/11 | 2,429 | 2,497 | 2,414 | 2,476 | 5,668,800 |
| 2025/04/10 | 2,606 | 2,640 | 2,544 | 2,624 | 4,329,300 |
| 2025/04/09 | 2,388 | 2,397 | 2,255 | 2,306 | 5,193,100 |
| 2025/04/08 | 2,400 | 2,506 | 2,396 | 2,449 | 3,884,400 |
| 2025/04/07 | 2,346 | 2,395 | 2,291 | 2,325 | 6,117,900 |
| 2025/04/04 | 2,550 | 2,575 | 2,460 | 2,521 | 5,349,500 |
| 2025/04/03 | 2,598 | 2,635 | 2,586 | 2,621 | 4,277,200 |
| 2025/04/02 | 2,737 | 2,751 | 2,700 | 2,748 | 2,343,500 |
| 2025/04/01 | 2,743 | 2,762 | 2,711 | 2,740 | 3,023,200 |
| 2025/03/31 | 2,760 | 2,778 | 2,713 | 2,735 | 4,704,900 |
| 2025/03/28 | 2,884 | 2,887 | 2,826 | 2,848 | 2,658,600 |
| 2025/03/27 | 2,917 | 2,928 | 2,886 | 2,927 | 2,672,900 |
| 2025/03/26 | 2,962 | 2,970 | 2,927 | 2,946 | 1,926,200 |
| 2025/03/25 | 2,948 | 3,001 | 2,920 | 2,933 | 2,159,500 |
| 2025/03/24 | 2,905 | 2,926 | 2,891 | 2,909 | 1,650,400 |
| 2025/03/21 | 2,979 | 2,984 | 2,916 | 2,916 | 3,283,600 |
| 2025/03/19 | 2,976 | 3,027 | 2,976 | 2,994 | 2,194,000 |
| 2025/03/18 | 2,987 | 3,000 | 2,947 | 2,983 | 2,609,100 |
| 2025/03/17 | 2,918 | 2,941 | 2,902 | 2,920 | 1,752,000 |
| 2025/03/14 | 2,861 | 2,954 | 2,856 | 2,901 | 5,381,300 |
| 2025/03/13 | 2,859 | 2,883 | 2,840 | 2,870 | 4,606,200 |
| 2025/03/12 | 2,810 | 2,859 | 2,801 | 2,831 | 2,900,500 |
| 2025/03/11 | 2,752 | 2,821 | 2,735 | 2,821 | 3,530,700 |
| 2025/03/10 | 2,835 | 2,859 | 2,799 | 2,817 | 3,289,200 |
| 2025/03/07 | 2,855 | 2,877 | 2,835 | 2,835 | 3,219,700 |
| 2025/03/06 | 2,900 | 2,963 | 2,897 | 2,932 | 2,800,200 |
| 2025/03/05 | 2,840 | 2,885 | 2,821 | 2,864 | 3,102,600 |
| 2025/03/04 | 2,850 | 2,904 | 2,827 | 2,846 | 3,611,300 |
| 2025/03/03 | 2,966 | 2,989 | 2,894 | 2,894 | 2,999,900 |
| 2025/02/28 | 2,970 | 2,999 | 2,921 | 2,928 | 4,874,300 |
| 2025/02/27 | 2,980 | 3,015 | 2,958 | 3,010 | 2,374,600 |
| 2025/02/26 | 2,970 | 2,973 | 2,893 | 2,965 | 2,863,800 |
| 2025/02/25 | 2,932 | 2,986 | 2,930 | 2,974 | 2,827,300 |
| 2025/02/21 | 2,968 | 3,000 | 2,954 | 2,977 | 4,285,400 |
| 2025/02/20 | 2,924 | 2,973 | 2,910 | 2,972 | 3,077,500 |
| 2025/02/19 | 2,901 | 2,949 | 2,900 | 2,924 | 2,195,700 |
| 2025/02/18 | 2,934 | 2,948 | 2,891 | 2,891 | 2,168,600 |
| 2025/02/17 | 2,889 | 2,928 | 2,885 | 2,910 | 1,543,600 |
| 2025/02/14 | 2,917 | 2,941 | 2,874 | 2,885 | 3,547,400 |
| 2025/02/13 | 2,918 | 2,965 | 2,900 | 2,951 | 2,139,300 |
| 2025/02/12 | 2,980 | 2,983 | 2,860 | 2,868 | 4,005,600 |
| 2025/02/10 | 2,910 | 2,913 | 2,868 | 2,889 | 2,077,100 |
| 2025/02/07 | 2,887 | 2,938 | 2,877 | 2,916 | 2,452,300 |
| 2025/02/06 | 2,842 | 2,910 | 2,839 | 2,873 | 3,083,100 |
| 2025/02/05 | 2,850 | 2,882 | 2,824 | 2,842 | 4,064,700 |
| 2025/02/04 | 2,804 | 2,861 | 2,790 | 2,832 | 3,911,300 |
| 2025/02/03 | 2,700 | 2,738 | 2,697 | 2,724 | 3,891,200 |
| 2025/01/31 | 2,761 | 2,788 | 2,743 | 2,768 | 3,053,700 |
| 2025/01/30 | 2,815 | 2,832 | 2,736 | 2,757 | 3,715,200 |
| 2025/01/29 | 2,784 | 2,876 | 2,777 | 2,828 | 4,533,100 |
| 2025/01/28 | 2,720 | 2,810 | 2,700 | 2,754 | 9,757,800 |
| 2025/01/27 | 2,826 | 2,847 | 2,795 | 2,820 | 4,863,600 |
| 2025/01/24 | 2,788 | 2,800 | 2,749 | 2,754 | 3,240,100 |
| 2025/01/23 | 2,750 | 2,781 | 2,732 | 2,766 | 3,220,900 |
| 2025/01/22 | 2,688 | 2,738 | 2,685 | 2,738 | 2,917,900 |
| 2025/01/21 | 2,690 | 2,708 | 2,658 | 2,680 | 2,815,800 |
| 2025/01/20 | 2,631 | 2,698 | 2,631 | 2,672 | 2,864,900 |
| 2025/01/17 | 2,604 | 2,640 | 2,572 | 2,627 | 3,321,000 |
| 2025/01/16 | 2,632 | 2,655 | 2,615 | 2,637 | 4,391,900 |
| 2025/01/15 | 2,617 | 2,665 | 2,605 | 2,640 | 4,061,900 |
| 2025/01/14 | 2,650 | 2,660 | 2,590 | 2,625 | 5,782,200 |
| 2025/01/10 | 2,677 | 2,696 | 2,656 | 2,660 | 4,381,300 |
| 2025/01/09 | 2,664 | 2,690 | 2,641 | 2,668 | 2,581,900 |
| 2025/01/08 | 2,704 | 2,720 | 2,680 | 2,682 | 2,612,100 |
| 2025/01/07 | 2,653 | 2,736 | 2,641 | 2,716 | 3,379,700 |
| 2025/01/06 | 2,645 | 2,680 | 2,610 | 2,640 | 3,318,900 |
| 2024/12/30 | 2,702 | 2,702 | 2,665 | 2,680 | 2,570,000 |
| 2024/12/27 | 2,630 | 2,727 | 2,622 | 2,702 | 2,872,700 |
| 2024/12/26 | 2,589 | 2,643 | 2,579 | 2,642 | 1,677,000 |
| 2024/12/25 | 2,590 | 2,596 | 2,476 | 2,581 | 1,310,400 |
| 2024/12/24 | 2,597 | 2,597 | 2,575 | 2,575 | 820,900 |
| 2024/12/23 | 2,585 | 2,604 | 2,547 | 2,597 | 1,481,200 |
| 2024/12/20 | 2,575 | 2,588 | 2,550 | 2,565 | 2,797,300 |
| 2024/12/19 | 2,475 | 2,534 | 2,471 | 2,529 | 1,699,300 |
| 2024/12/18 | 2,520 | 2,531 | 2,501 | 2,509 | 1,597,800 |
| 2024/12/17 | 2,537 | 2,589 | 2,536 | 2,551 | 1,979,500 |
| 2024/12/16 | 2,500 | 2,523 | 2,493 | 2,517 | 1,349,600 |
| 2024/12/13 | 2,488 | 2,542 | 2,476 | 2,480 | 3,017,000 |
| 2024/12/12 | 2,513 | 2,536 | 2,487 | 2,524 | 2,534,200 |
| 2024/12/11 | 2,500 | 2,500 | 2,457 | 2,472 | 1,941,300 |
| 2024/12/10 | 2,480 | 2,490 | 2,459 | 2,473 | 1,646,700 |
| 2024/12/09 | 2,445 | 2,454 | 2,414 | 2,440 | 1,657,100 |
| 2024/12/06 | 2,436 | 2,452 | 2,413 | 2,438 | 1,457,700 |
| 2024/12/05 | 2,433 | 2,452 | 2,413 | 2,440 | 1,799,600 |
| 2024/12/04 | 2,443 | 2,454 | 2,397 | 2,411 | 1,803,700 |
| 2024/12/03 | 2,458 | 2,505 | 2,447 | 2,463 | 3,103,900 |
| 2024/12/02 | 2,391 | 2,424 | 2,374 | 2,408 | 1,819,000 |
| 2024/11/29 | 2,397 | 2,399 | 2,362 | 2,388 | 1,558,300 |
| 2024/11/28 | 2,380 | 2,414 | 2,371 | 2,395 | 1,420,800 |
| 2024/11/27 | 2,430 | 2,440 | 2,383 | 2,395 | 2,083,400 |
| 2024/11/26 | 2,435 | 2,444 | 2,390 | 2,409 | 1,942,500 |
| 2024/11/25 | 2,437 | 2,482 | 2,431 | 2,459 | 4,692,100 |
| 2024/11/22 | 2,399 | 2,421 | 2,390 | 2,404 | 2,222,900 |
| 2024/11/21 | 2,448 | 2,451 | 2,405 | 2,405 | 2,064,100 |
| 2024/11/20 | 2,477 | 2,497 | 2,442 | 2,464 | 1,502,500 |
| 2024/11/19 | 2,465 | 2,478 | 2,443 | 2,458 | 2,644,400 |
| 2024/11/18 | 2,427 | 2,454 | 2,415 | 2,436 | 2,502,400 |
| 2024/11/15 | 2,511 | 2,539 | 2,477 | 2,477 | 2,231,800 |
| 2024/11/14 | 2,559 | 2,575 | 2,504 | 2,504 | 2,125,700 |
| 2024/11/13 | 2,599 | 2,611 | 2,511 | 2,527 | 2,590,500 |
| 2024/11/12 | 2,620 | 2,645 | 2,576 | 2,612 | 2,194,400 |
| 2024/11/11 | 2,600 | 2,625 | 2,587 | 2,620 | 1,741,400 |
| 2024/11/08 | 2,609 | 2,614 | 2,562 | 2,579 | 2,596,900 |
| 2024/11/07 | 2,600 | 2,623 | 2,545 | 2,577 | 2,465,100 |
| 2024/11/06 | 2,525 | 2,589 | 2,508 | 2,581 | 3,201,700 |
| 2024/11/05 | 2,450 | 2,533 | 2,427 | 2,511 | 2,873,000 |
| 2024/11/01 | 2,459 | 2,471 | 2,422 | 2,438 | 3,664,600 |
| 2024/10/31 | 2,530 | 2,574 | 2,517 | 2,559 | 3,529,300 |
| 2024/10/30 | 2,527 | 2,574 | 2,516 | 2,537 | 4,801,100 |
| 2024/10/29 | 2,580 | 2,594 | 2,495 | 2,507 | 5,388,200 |
| 2024/10/28 | 2,366 | 2,460 | 2,360 | 2,435 | 3,682,900 |
| 2024/10/25 | 2,411 | 2,414 | 2,370 | 2,396 | 1,827,800 |
| 2024/10/24 | 2,421 | 2,435 | 2,380 | 2,424 | 2,409,700 |
| 2024/10/23 | 2,414 | 2,438 | 2,404 | 2,428 | 1,618,700 |
| 2024/10/22 | 2,446 | 2,460 | 2,399 | 2,438 | 1,876,500 |
| 2024/10/21 | 2,458 | 2,464 | 2,433 | 2,434 | 1,659,100 |
| 2024/10/18 | 2,468 | 2,474 | 2,443 | 2,467 | 1,865,900 |
| 2024/10/17 | 2,495 | 2,499 | 2,442 | 2,471 | 2,513,900 |
| 2024/10/16 | 2,450 | 2,507 | 2,431 | 2,497 | 2,454,900 |
| 2024/10/15 | 2,525 | 2,529 | 2,486 | 2,502 | 3,207,600 |
| 2024/10/11 | 2,501 | 2,509 | 2,462 | 2,475 | 2,420,900 |
| 2024/10/10 | 2,505 | 2,520 | 2,470 | 2,489 | 1,839,100 |
| 2024/10/09 | 2,457 | 2,474 | 2,429 | 2,463 | 2,578,800 |
| 2024/10/08 | 2,450 | 2,468 | 2,416 | 2,434 | 2,528,000 |
| 2024/10/07 | 2,472 | 2,504 | 2,451 | 2,461 | 2,848,200 |
| 2024/10/04 | 2,356 | 2,401 | 2,356 | 2,389 | 2,355,400 |
| 2024/10/03 | 2,458 | 2,458 | 2,369 | 2,369 | 3,475,500 |
| 2024/10/02 | 2,398 | 2,436 | 2,372 | 2,384 | 3,211,500 |
| 2024/10/01 | 2,448 | 2,511 | 2,447 | 2,489 | 3,582,000 |
| 2024/09/30 | 2,398 | 2,429 | 2,357 | 2,389 | 5,116,700 |
| 2024/09/27 | 2,530 | 2,598 | 2,481 | 2,598 | 3,564,400 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 12,405 | 12,575 | 12,375 | 12,540 | 782,900 |
| 2024/09/25 | 12,275 | 12,350 | 12,115 | 12,130 | 462,400 |
| 2024/09/24 | 12,380 | 12,485 | 12,185 | 12,230 | 733,800 |
| 2024/09/20 | 12,350 | 12,350 | 12,150 | 12,190 | 790,900 |
| 2024/09/19 | 12,000 | 12,120 | 11,915 | 12,060 | 770,400 |
| 2024/09/18 | 11,740 | 11,745 | 11,415 | 11,570 | 416,900 |
| 2024/09/17 | 11,840 | 11,840 | 11,405 | 11,510 | 693,500 |
| 2024/09/13 | 11,440 | 12,185 | 11,250 | 11,755 | 1,411,300 |
| 2024/09/12 | 11,360 | 11,525 | 11,280 | 11,505 | 736,400 |
| 2024/09/11 | 11,125 | 11,185 | 10,835 | 11,005 | 585,000 |
| 2024/09/10 | 11,235 | 11,335 | 11,140 | 11,155 | 502,700 |
| 2024/09/09 | 11,000 | 11,235 | 10,815 | 11,235 | 452,200 |
| 2024/09/06 | 11,410 | 11,495 | 11,215 | 11,305 | 565,400 |
| 2024/09/05 | 11,100 | 11,470 | 11,095 | 11,315 | 773,300 |
| 2024/09/04 | 11,670 | 11,760 | 11,530 | 11,595 | 830,000 |
| 2024/09/03 | 12,260 | 12,355 | 12,160 | 12,195 | 319,400 |
| 2024/09/02 | 12,395 | 12,485 | 12,145 | 12,280 | 470,300 |
| 2024/08/30 | 11,670 | 12,160 | 11,665 | 12,115 | 1,131,900 |
| 2024/08/29 | 11,685 | 11,725 | 11,530 | 11,645 | 732,900 |
| 2024/08/28 | 11,700 | 11,740 | 11,615 | 11,650 | 348,900 |
| 2024/08/27 | 11,635 | 11,785 | 11,515 | 11,750 | 477,500 |
| 2024/08/26 | 11,450 | 11,550 | 11,295 | 11,550 | 499,800 |
| 2024/08/23 | 11,535 | 11,690 | 11,410 | 11,670 | 466,200 |
| 2024/08/22 | 11,440 | 11,645 | 11,440 | 11,540 | 560,200 |
| 2024/08/21 | 11,330 | 11,450 | 11,275 | 11,440 | 400,600 |
| 2024/08/20 | 11,605 | 11,730 | 11,510 | 11,550 | 673,800 |
| 2024/08/19 | 11,510 | 11,725 | 11,265 | 11,305 | 647,900 |