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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,189 | 3,207 | 3,140 | 3,152 | 3,557,400 |
| 2026/06/25 | 3,218 | 3,227 | 3,172 | 3,213 | 2,246,400 |
| 2026/06/24 | 3,176 | 3,186 | 3,115 | 3,148 | 2,768,900 |
| 2026/06/23 | 3,200 | 3,259 | 3,159 | 3,204 | 4,643,600 |
| 2026/06/22 | 3,096 | 3,182 | 3,089 | 3,167 | 1,655,200 |
| 2026/06/19 | 3,176 | 3,196 | 3,120 | 3,135 | 3,268,000 |
| 2026/06/18 | 3,164 | 3,185 | 3,136 | 3,180 | 2,215,900 |
| 2026/06/17 | 3,049 | 3,147 | 3,026 | 3,147 | 2,538,400 |
| 2026/06/16 | 3,098 | 3,131 | 3,094 | 3,107 | 2,738,100 |
| 2026/06/15 | 3,068 | 3,112 | 3,047 | 3,099 | 2,308,500 |
| 2026/06/12 | 3,016 | 3,042 | 2,982 | 3,005 | 3,826,700 |
| 2026/06/11 | 2,922 | 2,969 | 2,883 | 2,953 | 3,037,500 |
| 2026/06/10 | 2,901 | 2,962 | 2,890 | 2,958 | 3,919,700 |
| 2026/06/09 | 2,962 | 2,978 | 2,906 | 2,918 | 4,267,200 |
| 2026/06/08 | 3,018 | 3,071 | 2,983 | 3,008 | 3,229,000 |
| 2026/06/05 | 3,059 | 3,073 | 3,016 | 3,060 | 2,694,700 |
| 2026/06/04 | 3,103 | 3,128 | 3,041 | 3,059 | 2,484,200 |
| 2026/06/03 | 3,093 | 3,142 | 3,066 | 3,109 | 3,266,000 |
| 2026/06/02 | 3,004 | 3,076 | 2,957 | 3,065 | 4,207,400 |
| 2026/06/01 | 3,035 | 3,053 | 2,996 | 3,053 | 3,988,400 |
| 2026/05/29 | 3,142 | 3,232 | 2,991 | 2,991 | 7,092,800 |
| 2026/05/28 | 3,151 | 3,156 | 3,088 | 3,115 | 3,304,900 |
| 2026/05/27 | 3,155 | 3,202 | 3,095 | 3,095 | 2,737,200 |
| 2026/05/26 | 3,180 | 3,204 | 3,115 | 3,154 | 2,238,000 |
| 2026/05/25 | 3,124 | 3,207 | 3,114 | 3,175 | 2,353,100 |
| 2026/05/22 | 3,077 | 3,108 | 3,063 | 3,087 | 2,707,700 |
| 2026/05/21 | 3,062 | 3,084 | 3,017 | 3,057 | 3,276,100 |
| 2026/05/20 | 2,979 | 3,023 | 2,972 | 2,988 | 4,299,100 |
| 2026/05/19 | 2,958 | 3,008 | 2,940 | 3,007 | 5,639,500 |
| 2026/05/18 | 2,963 | 2,998 | 2,935 | 2,951 | 3,530,800 |
| 2026/05/15 | 3,000 | 3,024 | 2,957 | 2,959 | 4,887,100 |
| 2026/05/14 | 3,079 | 3,084 | 3,022 | 3,045 | 4,648,000 |
| 2026/05/13 | 3,075 | 3,112 | 3,051 | 3,088 | 1,983,300 |
| 2026/05/12 | 3,072 | 3,114 | 3,044 | 3,088 | 3,242,400 |
| 2026/05/11 | 3,158 | 3,166 | 3,101 | 3,101 | 3,707,300 |
| 2026/05/08 | 3,100 | 3,184 | 3,088 | 3,158 | 4,911,300 |
| 2026/05/07 | 3,032 | 3,115 | 3,012 | 3,096 | 5,642,500 |
| 2026/05/01 | 2,976 | 3,042 | 2,976 | 2,995 | 3,461,900 |
| 2026/04/30 | 2,964 | 3,024 | 2,915 | 2,998 | 6,686,400 |
| 2026/04/28 | 3,232 | 3,234 | 3,001 | 3,003 | 7,933,800 |
| 2026/04/27 | 3,208 | 3,309 | 3,200 | 3,302 | 4,835,800 |
| 2026/04/24 | 3,200 | 3,246 | 3,165 | 3,224 | 2,911,300 |
| 2026/04/23 | 3,321 | 3,330 | 3,212 | 3,212 | 3,439,000 |
| 2026/04/22 | 3,385 | 3,404 | 3,320 | 3,340 | 2,534,300 |
| 2026/04/21 | 3,371 | 3,390 | 3,340 | 3,352 | 2,711,300 |
| 2026/04/20 | 3,375 | 3,405 | 3,339 | 3,370 | 3,342,600 |
| 2026/04/17 | 3,330 | 3,408 | 3,319 | 3,374 | 4,920,000 |
| 2026/04/16 | 3,222 | 3,338 | 3,220 | 3,322 | 3,312,000 |
| 2026/04/15 | 3,215 | 3,232 | 3,187 | 3,217 | 3,660,800 |
| 2026/04/14 | 3,265 | 3,265 | 3,207 | 3,214 | 2,918,500 |
| 2026/04/13 | 3,155 | 3,232 | 3,147 | 3,222 | 3,049,000 |
| 2026/04/10 | 3,217 | 3,266 | 3,180 | 3,193 | 5,350,400 |
| 2026/04/09 | 3,241 | 3,249 | 3,194 | 3,208 | 4,381,800 |
| 2026/04/08 | 3,234 | 3,237 | 3,173 | 3,202 | 3,591,800 |
| 2026/04/07 | 3,090 | 3,109 | 3,067 | 3,094 | 1,931,400 |
| 2026/04/06 | 3,080 | 3,137 | 3,076 | 3,083 | 1,941,500 |
| 2026/04/03 | 3,094 | 3,123 | 3,073 | 3,088 | 2,065,800 |
| 2026/03/27 | 3,175 | 3,190 | 3,119 | 3,146 | 4,414,500 |
| 2026/03/26 | 3,220 | 3,240 | 3,162 | 3,182 | 2,771,800 |
| 2026/03/25 | 3,238 | 3,250 | 3,196 | 3,210 | 2,826,800 |
| 2026/03/24 | 3,170 | 3,170 | 3,113 | 3,168 | 4,254,900 |
| 2026/03/23 | 3,054 | 3,097 | 3,013 | 3,073 | 4,476,500 |
| 2026/03/19 | 3,201 | 3,233 | 3,171 | 3,187 | 4,140,400 |
| 2026/03/18 | 3,289 | 3,337 | 3,252 | 3,337 | 2,319,500 |
| 2026/03/17 | 3,253 | 3,272 | 3,231 | 3,242 | 1,932,000 |
| 2026/03/16 | 3,230 | 3,290 | 3,203 | 3,226 | 2,193,600 |
| 2026/03/13 | 3,233 | 3,313 | 3,233 | 3,265 | 3,986,700 |
| 2026/03/12 | 3,284 | 3,321 | 3,248 | 3,303 | 3,720,300 |
| 2026/03/11 | 3,331 | 3,359 | 3,299 | 3,354 | 2,894,600 |
| 2026/03/10 | 3,239 | 3,321 | 3,201 | 3,278 | 3,858,700 |
| 2026/03/09 | 3,087 | 3,178 | 3,059 | 3,172 | 5,826,700 |
| 2026/03/06 | 3,231 | 3,337 | 3,230 | 3,335 | 3,352,100 |
| 2026/03/05 | 3,400 | 3,400 | 3,295 | 3,339 | 3,883,400 |
| 2026/03/04 | 3,333 | 3,353 | 3,233 | 3,263 | 3,757,400 |
| 2026/03/03 | 3,459 | 3,503 | 3,386 | 3,386 | 3,710,900 |
| 2026/03/02 | 3,552 | 3,572 | 3,488 | 3,557 | 2,981,200 |
| 2026/02/27 | 3,621 | 3,670 | 3,596 | 3,637 | 4,829,400 |
| 2026/02/26 | 3,670 | 3,690 | 3,600 | 3,600 | 4,286,800 |
| 2026/02/25 | 3,600 | 3,619 | 3,524 | 3,600 | 2,882,300 |
| 2026/02/24 | 3,579 | 3,650 | 3,571 | 3,596 | 3,403,100 |
| 2026/02/20 | 3,626 | 3,633 | 3,592 | 3,624 | 2,497,100 |
| 2026/02/19 | 3,651 | 3,652 | 3,607 | 3,626 | 2,267,900 |
| 2026/02/18 | 3,563 | 3,640 | 3,560 | 3,615 | 2,433,500 |
| 2026/02/17 | 3,536 | 3,583 | 3,532 | 3,580 | 2,403,300 |
| 2026/02/16 | 3,601 | 3,616 | 3,523 | 3,546 | 2,114,300 |
| 2026/02/13 | 3,529 | 3,619 | 3,477 | 3,550 | 5,254,300 |
| 2026/02/12 | 3,505 | 3,611 | 3,500 | 3,581 | 3,654,800 |
| 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 |