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
2024/07/26 12,700 12,955 12,670 12,825 985,200
2024/07/25 13,030 13,085 12,725 12,725 672,200
2024/07/24 13,280 13,330 13,120 13,230 640,200
2024/07/23 13,550 13,570 13,380 13,420 386,300
2024/07/22 13,545 13,690 13,410 13,565 534,600
2024/07/19 13,500 13,595 13,455 13,550 448,500
2024/07/18 13,450 13,510 13,360 13,405 566,700
2024/07/17 13,650 13,770 13,570 13,600 643,200
2024/07/16 13,535 13,560 13,420 13,550 567,600
2024/07/12 13,400 13,550 13,310 13,365 1,129,400
2024/07/11 13,255 13,685 13,255 13,575 916,500
2024/07/10 13,110 13,260 13,055 13,180 559,100
2024/07/09 12,950 13,190 12,930 13,115 498,200
2024/07/08 13,000 13,050 12,900 12,950 534,400
2024/07/05 13,100 13,145 12,995 13,035 482,600
2024/07/04 13,000 13,160 12,945 13,060 393,900
2024/07/03 12,820 13,000 12,800 12,925 588,800
2024/07/02 12,600 12,825 12,485 12,750 707,600
2024/07/01 12,745 12,770 12,575 12,630 389,100
2024/06/28 12,775 12,840 12,665 12,710 609,400
2024/06/27 12,750 12,815 12,660 12,720 631,900
2024/06/26 12,910 12,995 12,780 12,840 597,300
2024/06/25 12,685 12,970 12,685 12,890 382,400
2024/06/24 12,810 12,865 12,660 12,790 513,400
2024/06/21 13,030 13,115 12,825 12,845 934,600
2024/06/20 12,785 13,155 12,775 13,115 758,300
2024/06/19 12,470 12,920 12,450 12,810 670,400
2024/06/18 12,280 12,390 12,240 12,385 482,800
2024/06/17 12,280 12,295 12,120 12,265 446,400
2024/06/14 12,360 12,590 12,325 12,400 1,013,800
2024/06/13 12,700 12,745 12,370 12,455 704,100
2024/06/12 12,105 12,690 12,085 12,530 954,700
2024/06/11 12,240 12,320 12,180 12,205 528,200
2024/06/10 12,240 12,310 12,130 12,250 520,400
2024/06/07 12,105 12,485 12,095 12,300 1,294,300
2024/06/06 11,690 11,850 11,655 11,745 714,900
2024/06/05 11,820 11,850 11,665 11,685 513,700
2024/06/04 11,740 11,895 11,705 11,815 703,800
2024/06/03 11,990 12,190 11,965 12,035 505,600
2024/05/31 11,980 12,040 11,870 11,995 1,275,400
2024/05/30 12,100 12,100 11,785 11,920 697,900
2024/05/29 12,265 12,365 12,125 12,125 522,600
2024/05/28 12,345 12,345 12,185 12,240 357,300
2024/05/27 12,315 12,360 12,145 12,305 395,300
2024/05/24 12,080 12,170 12,050 12,105 498,300
2024/05/23 12,140 12,295 12,015 12,265 437,900
2024/05/22 12,285 12,305 12,130 12,135 381,000
2024/05/21 12,360 12,400 12,275 12,280 286,000
2024/05/20 12,135 12,500 12,120 12,305 506,000
2024/05/17 12,160 12,380 12,135 12,220 570,300
2024/05/16 12,350 12,400 12,165 12,330 499,900
2024/05/15 12,350 12,475 12,300 12,390 544,400
2024/05/14 12,350 12,450 12,275 12,350 501,700
2024/05/13 12,465 12,550 12,330 12,450 551,100
2024/05/10 12,550 12,620 12,360 12,470 918,400
2024/05/09 12,715 12,770 12,570 12,635 586,700
2024/05/08 12,945 13,040 12,640 12,760 590,800
2024/05/07 12,870 12,925 12,675 12,845 623,400
2024/05/02 12,905 12,965 12,750 12,850 607,600
2024/05/01 12,770 13,125 12,770 13,015 807,900
2024/04/30 13,055 13,340 12,910 13,070 1,503,400
2024/04/26 13,885 14,360 13,815 14,255 757,000
2024/04/25 14,190 14,250 13,880 13,920 497,100
2024/04/24 13,965 14,190 13,925 14,190 528,300
2024/04/23 13,865 13,970 13,720 13,855 365,500
2024/04/22 13,925 13,945 13,710 13,855 505,100
2024/04/19 13,870 14,055 13,550 13,755 639,000
2024/04/18 13,985 14,210 13,890 14,120 445,500
2024/04/17 14,250 14,340 14,075 14,100 466,500
2024/04/16 14,300 14,390 14,170 14,280 570,900
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

このページの先頭へ