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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,599 | 3,687 | 3,592 | 3,645 | 4,103,100 |
| 2026/02/09 | 3,685 | 3,706 | 3,564 | 3,590 | 6,455,700 |
| 2026/02/06 | 3,420 | 3,446 | 3,366 | 3,396 | 5,662,700 |
| 2026/02/05 | 3,512 | 3,525 | 3,480 | 3,490 | 3,295,700 |
| 2026/02/04 | 3,441 | 3,491 | 3,413 | 3,480 | 3,350,400 |
| 2026/02/03 | 3,486 | 3,496 | 3,456 | 3,479 | 4,504,200 |
| 2026/02/02 | 3,493 | 3,540 | 3,418 | 3,435 | 3,383,400 |
| 2026/01/30 | 3,429 | 3,430 | 3,358 | 3,426 | 4,033,600 |
| 2026/01/29 | 3,360 | 3,427 | 3,307 | 3,375 | 4,794,500 |
| 2026/01/28 | 3,430 | 3,452 | 3,367 | 3,379 | 6,155,600 |
| 2026/01/27 | 3,485 | 3,561 | 3,448 | 3,509 | 7,062,300 |
| 2026/01/26 | 3,571 | 3,659 | 3,571 | 3,628 | 3,946,300 |
| 2026/01/23 | 3,699 | 3,731 | 3,660 | 3,706 | 2,793,500 |
| 2026/01/22 | 3,652 | 3,704 | 3,632 | 3,674 | 4,214,200 |
| 2026/01/21 | 3,540 | 3,621 | 3,536 | 3,610 | 4,239,100 |
| 2026/01/20 | 3,700 | 3,716 | 3,638 | 3,644 | 2,304,800 |
| 2026/01/19 | 3,702 | 3,762 | 3,657 | 3,736 | 2,415,200 |
| 2026/01/16 | 3,714 | 3,793 | 3,713 | 3,785 | 2,304,500 |
| 2026/01/15 | 3,755 | 3,834 | 3,748 | 3,782 | 2,541,500 |
| 2026/01/14 | 3,784 | 3,824 | 3,746 | 3,809 | 3,474,000 |
| 2026/01/13 | 3,742 | 3,763 | 3,704 | 3,745 | 3,619,800 |
| 2026/01/09 | 3,655 | 3,675 | 3,598 | 3,630 | 3,586,400 |
| 2026/01/08 | 3,690 | 3,709 | 3,617 | 3,617 | 2,460,100 |
| 2026/01/07 | 3,687 | 3,718 | 3,660 | 3,696 | 2,050,300 |
| 2026/01/06 | 3,728 | 3,767 | 3,679 | 3,726 | 2,553,900 |
| 2026/01/05 | 3,750 | 3,767 | 3,709 | 3,723 | 2,249,000 |
| 2025/12/30 | 3,692 | 3,718 | 3,690 | 3,715 | 1,674,000 |
| 2025/12/29 | 3,733 | 3,768 | 3,695 | 3,714 | 1,240,500 |
| 2025/12/26 | 3,775 | 3,786 | 3,744 | 3,757 | 933,300 |
| 2025/12/25 | 3,779 | 3,779 | 3,735 | 3,745 | 638,300 |
| 2025/12/24 | 3,789 | 3,789 | 3,741 | 3,762 | 1,455,700 |
| 2025/12/23 | 3,784 | 3,794 | 3,727 | 3,763 | 1,712,900 |
| 2025/12/22 | 3,730 | 3,810 | 3,711 | 3,791 | 1,743,200 |
| 2025/12/19 | 3,699 | 3,743 | 3,597 | 3,648 | 4,706,200 |
| 2025/12/18 | 3,633 | 3,706 | 3,631 | 3,679 | 2,115,600 |
| 2025/12/17 | 3,736 | 3,736 | 3,668 | 3,695 | 2,460,900 |
| 2025/12/16 | 3,785 | 3,796 | 3,708 | 3,736 | 2,149,600 |
| 2025/12/15 | 3,808 | 3,839 | 3,765 | 3,827 | 1,490,000 |
| 2025/12/12 | 3,787 | 3,903 | 3,787 | 3,864 | 3,340,300 |
| 2025/12/11 | 3,866 | 3,866 | 3,717 | 3,717 | 2,208,400 |
| 2025/12/10 | 3,863 | 3,935 | 3,843 | 3,846 | 2,069,300 |
| 2025/12/09 | 3,811 | 3,866 | 3,795 | 3,843 | 1,606,900 |
| 2025/12/08 | 3,806 | 3,840 | 3,775 | 3,840 | 1,385,700 |
| 2025/12/05 | 3,791 | 3,821 | 3,760 | 3,815 | 1,846,900 |
| 2025/12/04 | 3,730 | 3,813 | 3,707 | 3,813 | 2,189,900 |
| 2025/12/03 | 3,752 | 3,798 | 3,735 | 3,745 | 1,293,600 |
| 2025/12/02 | 3,757 | 3,796 | 3,734 | 3,752 | 1,841,100 |
| 2025/12/01 | 3,856 | 3,872 | 3,752 | 3,758 | 2,032,400 |
| 2025/11/28 | 3,831 | 3,886 | 3,822 | 3,861 | 1,718,400 |
| 2025/11/27 | 3,833 | 3,840 | 3,794 | 3,840 | 4,043,300 |
| 2025/11/26 | 3,784 | 3,848 | 3,757 | 3,797 | 1,925,000 |
| 2025/11/25 | 3,844 | 3,885 | 3,738 | 3,751 | 2,427,000 |
| 2025/11/21 | 3,676 | 3,774 | 3,672 | 3,774 | 6,605,700 |
| 2025/11/20 | 3,761 | 3,829 | 3,732 | 3,732 | 2,481,400 |
| 2025/11/19 | 3,713 | 3,717 | 3,633 | 3,645 | 2,839,600 |
| 2025/11/18 | 3,804 | 3,804 | 3,680 | 3,680 | 2,572,400 |
| 2025/11/17 | 3,961 | 3,971 | 3,862 | 3,862 | 2,253,900 |
| 2025/11/14 | 3,982 | 4,015 | 3,944 | 3,968 | 3,336,900 |
| 2025/11/13 | 3,964 | 4,038 | 3,945 | 4,031 | 2,453,900 |
| 2025/11/12 | 3,979 | 4,013 | 3,903 | 3,958 | 3,338,300 |
| 2025/11/11 | 3,860 | 3,884 | 3,811 | 3,839 | 1,952,100 |
| 2025/11/10 | 3,763 | 3,829 | 3,763 | 3,792 | 1,703,500 |
| 2025/11/07 | 3,777 | 3,820 | 3,685 | 3,752 | 2,787,200 |
| 2025/11/06 | 3,866 | 3,866 | 3,784 | 3,796 | 2,823,800 |
| 2025/11/05 | 3,820 | 3,878 | 3,666 | 3,796 | 4,312,700 |
| 2025/11/04 | 3,816 | 3,907 | 3,811 | 3,843 | 3,907,500 |
| 2025/10/31 | 3,822 | 3,866 | 3,771 | 3,854 | 2,641,200 |
| 2025/10/30 | 3,867 | 3,867 | 3,767 | 3,809 | 3,186,800 |
| 2025/10/29 | 3,948 | 3,967 | 3,875 | 3,875 | 3,503,300 |
| 2025/10/28 | 3,951 | 4,067 | 3,914 | 3,914 | 4,113,100 |
| 2025/10/27 | 4,000 | 4,068 | 3,981 | 4,068 | 3,781,700 |
| 2025/10/24 | 3,916 | 3,929 | 3,850 | 3,900 | 2,385,800 |
| 2025/10/23 | 3,776 | 3,859 | 3,762 | 3,846 | 2,431,200 |
| 2025/10/22 | 3,786 | 3,857 | 3,759 | 3,819 | 2,163,100 |
| 2025/10/21 | 3,777 | 3,878 | 3,768 | 3,823 | 3,133,500 |
| 2025/10/20 | 3,725 | 3,778 | 3,673 | 3,731 | 2,125,900 |
| 2025/10/17 | 3,713 | 3,746 | 3,638 | 3,648 | 2,901,800 |
| 2025/10/16 | 3,816 | 3,820 | 3,721 | 3,783 | 2,834,400 |
| 2025/10/15 | 3,689 | 3,775 | 3,682 | 3,762 | 2,749,700 |
| 2025/10/14 | 3,703 | 3,752 | 3,631 | 3,650 | 4,421,400 |
| 2025/10/10 | 4,009 | 4,026 | 3,790 | 3,843 | 5,603,700 |
| 2025/10/09 | 3,960 | 4,007 | 3,936 | 3,997 | 3,406,800 |
| 2025/10/08 | 3,974 | 3,986 | 3,926 | 3,956 | 2,969,100 |
| 2025/10/07 | 3,859 | 3,944 | 3,851 | 3,937 | 4,368,000 |
| 2025/10/06 | 3,848 | 3,891 | 3,806 | 3,859 | 4,808,600 |
| 2025/10/03 | 3,561 | 3,661 | 3,555 | 3,650 | 2,783,700 |
| 2025/10/02 | 3,450 | 3,505 | 3,450 | 3,491 | 2,107,500 |
| 2025/10/01 | 3,481 | 3,505 | 3,400 | 3,468 | 2,801,700 |
| 2025/09/30 | 3,437 | 3,517 | 3,428 | 3,517 | 3,446,800 |
| 2025/09/29 | 3,490 | 3,493 | 3,445 | 3,459 | 3,020,400 |
| 2025/09/26 | 3,489 | 3,535 | 3,469 | 3,519 | 3,805,800 |
| 2025/09/25 | 3,445 | 3,456 | 3,421 | 3,455 | 3,271,900 |
| 2025/09/24 | 3,526 | 3,535 | 3,410 | 3,425 | 3,264,600 |
| 2025/09/22 | 3,449 | 3,513 | 3,436 | 3,513 | 2,357,600 |
| 2025/09/19 | 3,457 | 3,460 | 3,391 | 3,415 | 6,219,900 |
| 2025/09/18 | 3,385 | 3,454 | 3,381 | 3,430 | 2,172,600 |
| 2025/09/17 | 3,396 | 3,407 | 3,372 | 3,385 | 2,767,600 |
| 2025/09/16 | 3,452 | 3,476 | 3,340 | 3,380 | 4,999,400 |
| 2025/09/12 | 3,514 | 3,514 | 3,458 | 3,458 | 4,304,900 |
| 2025/09/11 | 3,425 | 3,446 | 3,397 | 3,444 | 2,153,900 |
| 2025/09/10 | 3,442 | 3,454 | 3,410 | 3,436 | 2,945,500 |
| 2025/09/09 | 3,495 | 3,500 | 3,421 | 3,446 | 2,968,300 |
| 2025/09/08 | 3,500 | 3,525 | 3,470 | 3,495 | 2,241,300 |
| 2025/09/05 | 3,405 | 3,472 | 3,395 | 3,459 | 2,039,700 |
| 2025/09/04 | 3,359 | 3,380 | 3,350 | 3,360 | 1,368,500 |
| 2025/09/03 | 3,359 | 3,383 | 3,347 | 3,364 | 1,852,500 |
| 2025/09/02 | 3,375 | 3,386 | 3,348 | 3,377 | 1,260,000 |
| 2025/09/01 | 3,339 | 3,358 | 3,296 | 3,337 | 1,583,300 |
| 2025/08/29 | 3,379 | 3,379 | 3,345 | 3,366 | 2,293,900 |
| 2025/08/28 | 3,343 | 3,375 | 3,325 | 3,368 | 1,952,700 |
| 2025/08/27 | 3,311 | 3,372 | 3,311 | 3,343 | 2,249,600 |
| 2025/08/26 | 3,285 | 3,330 | 3,277 | 3,311 | 2,284,800 |
| 2025/08/25 | 3,315 | 3,337 | 3,291 | 3,306 | 1,243,600 |
| 2025/08/22 | 3,270 | 3,309 | 3,261 | 3,298 | 1,206,100 |
| 2025/08/21 | 3,283 | 3,324 | 3,271 | 3,294 | 1,616,000 |
| 2025/08/20 | 3,290 | 3,296 | 3,254 | 3,283 | 2,511,500 |
| 2025/08/19 | 3,340 | 3,349 | 3,290 | 3,300 | 2,023,100 |
| 2025/08/18 | 3,317 | 3,366 | 3,311 | 3,352 | 1,916,600 |
| 2025/08/15 | 3,325 | 3,355 | 3,302 | 3,317 | 2,098,100 |
| 2025/08/14 | 3,350 | 3,373 | 3,291 | 3,299 | 2,781,900 |
| 2025/08/13 | 3,374 | 3,432 | 3,361 | 3,395 | 2,939,700 |
| 2025/08/12 | 3,300 | 3,375 | 3,297 | 3,338 | 3,123,200 |
| 2025/08/08 | 3,242 | 3,298 | 3,228 | 3,276 | 3,141,600 |
| 2025/08/07 | 3,190 | 3,247 | 3,170 | 3,228 | 2,022,200 |
| 2025/08/06 | 3,196 | 3,230 | 3,184 | 3,208 | 1,973,200 |
| 2025/08/05 | 3,172 | 3,218 | 3,160 | 3,177 | 2,197,800 |
| 2025/08/04 | 3,090 | 3,131 | 3,071 | 3,127 | 2,567,400 |
| 2025/08/01 | 3,172 | 3,245 | 3,152 | 3,210 | 2,818,800 |
| 2025/07/31 | 3,165 | 3,191 | 3,121 | 3,141 | 3,134,500 |
| 2025/07/30 | 3,061 | 3,165 | 3,033 | 3,107 | 3,140,800 |
| 2025/07/29 | 3,094 | 3,109 | 2,952 | 3,061 | 4,324,600 |
| 2025/07/28 | 3,150 | 3,175 | 3,114 | 3,158 | 2,886,800 |
| 2025/07/25 | 3,123 | 3,124 | 3,074 | 3,110 | 2,327,800 |
| 2025/07/24 | 3,081 | 3,139 | 3,069 | 3,124 | 3,714,100 |
| 2025/07/23 | 2,917 | 3,047 | 2,904 | 3,035 | 5,054,900 |
| 2025/07/22 | 2,831 | 2,883 | 2,816 | 2,842 | 2,626,700 |
| 2025/07/18 | 2,851 | 2,859 | 2,831 | 2,831 | 1,811,100 |
| 2025/07/17 | 2,800 | 2,847 | 2,774 | 2,831 | 2,112,100 |
| 2025/07/16 | 2,834 | 2,849 | 2,809 | 2,830 | 2,133,000 |
| 2025/07/15 | 2,841 | 2,866 | 2,825 | 2,834 | 2,188,100 |
| 2025/07/14 | 2,826 | 2,851 | 2,804 | 2,818 | 1,851,900 |
| 2025/07/11 | 2,829 | 2,875 | 2,798 | 2,849 | 3,630,000 |
| 2025/07/10 | 2,751 | 2,774 | 2,741 | 2,762 | 2,253,400 |
| 2025/07/09 | 2,738 | 2,766 | 2,721 | 2,765 | 2,373,800 |
| 2025/07/08 | 2,660 | 2,711 | 2,650 | 2,707 | 2,730,600 |
| 2025/07/07 | 2,714 | 2,724 | 2,666 | 2,675 | 1,285,200 |
| 2025/07/04 | 2,745 | 2,748 | 2,699 | 2,713 | 1,816,500 |
| 2025/07/03 | 2,724 | 2,738 | 2,692 | 2,730 | 3,263,300 |
| 2025/07/02 | 2,730 | 2,741 | 2,684 | 2,711 | 2,717,500 |
| 2025/07/01 | 2,756 | 2,775 | 2,736 | 2,753 | 2,530,800 |
| 2025/06/30 | 2,773 | 2,792 | 2,745 | 2,792 | 3,808,400 |
| 2025/06/27 | 2,727 | 2,751 | 2,669 | 2,723 | 2,847,600 |
| 2025/06/26 | 2,600 | 2,710 | 2,600 | 2,694 | 3,255,500 |
| 2025/06/25 | 2,573 | 2,606 | 2,562 | 2,589 | 1,628,900 |
| 2025/06/24 | 2,594 | 2,612 | 2,560 | 2,573 | 1,809,100 |
| 2025/06/23 | 2,560 | 2,583 | 2,521 | 2,570 | 1,842,900 |
| 2025/06/20 | 2,608 | 2,636 | 2,583 | 2,583 | 4,506,900 |
| 2025/06/19 | 2,625 | 2,639 | 2,603 | 2,621 | 1,747,400 |
| 2025/06/18 | 2,617 | 2,634 | 2,585 | 2,625 | 2,365,600 |
| 2025/06/17 | 2,583 | 2,624 | 2,572 | 2,624 | 2,048,800 |
| 2025/06/16 | 2,638 | 2,640 | 2,588 | 2,597 | 2,195,500 |
| 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 |