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
2020/12/30 9,200 9,280 9,120 9,230 773,700
2020/12/29 8,910 9,190 8,910 9,180 787,800
2020/12/28 8,830 8,960 8,800 8,910 348,500
2020/12/25 8,800 8,830 8,740 8,830 230,900
2020/12/24 8,710 8,810 8,710 8,780 325,800
2020/12/23 8,700 8,710 8,610 8,710 315,800
2020/12/22 8,740 8,780 8,660 8,670 440,500
2020/12/21 8,750 8,810 8,670 8,770 414,000
2020/12/18 8,760 8,890 8,750 8,820 840,700
2020/12/17 8,890 8,930 8,750 8,750 587,800
2020/12/16 8,840 8,910 8,830 8,910 443,600
2020/12/15 8,840 8,880 8,780 8,830 440,300
2020/12/14 8,780 8,860 8,770 8,780 441,300
2020/12/11 8,690 8,840 8,680 8,770 1,126,200
2020/12/10 8,700 8,720 8,600 8,610 557,400
2020/12/09 8,670 8,820 8,630 8,780 556,300
2020/12/08 8,600 8,690 8,560 8,620 563,300
2020/12/07 8,810 8,810 8,640 8,680 412,800
2020/12/04 8,870 8,920 8,680 8,750 736,300
2020/12/03 8,910 8,930 8,830 8,890 647,700
2020/12/02 9,000 9,050 8,860 8,900 968,600
2020/12/01 8,680 8,930 8,660 8,810 937,900
2020/11/30 8,760 8,770 8,480 8,640 2,351,600
2020/11/27 8,570 8,700 8,550 8,650 800,500
2020/11/26 8,460 8,540 8,400 8,530 676,900
2020/11/25 8,530 8,660 8,480 8,500 928,800
2020/11/24 8,390 8,490 8,330 8,460 1,030,000
2020/11/20 8,210 8,330 8,210 8,310 742,000
2020/11/19 8,010 8,230 8,000 8,190 753,900
2020/11/18 8,150 8,210 8,100 8,140 654,800
2020/11/17 8,140 8,240 8,100 8,130 920,600
2020/11/16 7,970 8,090 7,960 8,050 774,600
2020/11/13 7,930 7,970 7,790 7,880 1,009,700
2020/11/12 7,840 7,900 7,800 7,870 897,800
2020/11/11 7,810 7,860 7,740 7,810 924,600
2020/11/10 7,850 7,900 7,640 7,660 941,500
2020/11/09 7,690 7,830 7,680 7,770 866,700
2020/11/06 7,480 7,620 7,430 7,550 744,900
2020/11/05 7,330 7,440 7,310 7,430 684,800
2020/11/04 7,390 7,450 7,330 7,330 775,000
2020/11/02 7,330 7,370 7,280 7,300 701,800
2020/10/30 7,470 7,470 7,280 7,310 740,400
2020/10/29 7,510 7,550 7,470 7,530 556,600
2020/10/28 7,450 7,560 7,430 7,540 854,200
2020/10/27 6,940 7,420 6,920 7,400 1,013,200
2020/10/26 7,370 7,470 7,360 7,380 646,900
2020/10/23 7,330 7,370 7,270 7,350 428,400
2020/10/22 7,210 7,340 7,200 7,280 402,600
2020/10/21 7,270 7,330 7,250 7,310 361,300
2020/10/20 7,220 7,290 7,210 7,270 582,800
2020/10/19 7,090 7,270 7,050 7,210 585,700
2020/10/16 7,280 7,370 7,240 7,240 600,100
2020/10/15 7,380 7,410 7,310 7,360 823,400
2020/10/14 7,160 7,290 7,150 7,270 727,600
2020/10/13 7,150 7,170 7,090 7,160 418,000
2020/10/12 7,130 7,160 7,090 7,130 409,000
2020/10/09 7,140 7,220 7,140 7,160 889,600
2020/10/08 7,060 7,100 7,010 7,090 547,100
2020/10/07 7,050 7,110 7,000 7,050 782,900
2020/10/06 6,960 6,990 6,920 6,990 508,000
2020/10/05 6,900 6,940 6,850 6,870 508,500
2020/10/02 6,770 6,870 6,730 6,810 806,700
2020/09/30 6,980 6,980 6,830 6,840 874,100
2020/09/29 7,000 7,050 6,890 7,020 734,500
2020/09/28 7,010 7,140 6,960 7,030 952,800
2020/09/25 6,730 7,010 6,710 6,950 2,069,300
2020/09/24 6,470 6,530 6,450 6,470 549,100
2020/09/23 6,390 6,520 6,370 6,500 604,600
2020/09/18 6,490 6,560 6,460 6,530 1,116,400
2020/09/17 6,590 6,610 6,540 6,590 346,700
2020/09/16 6,590 6,620 6,550 6,590 642,500
2020/09/15 6,670 6,700 6,650 6,680 416,200
2020/09/14 6,670 6,710 6,650 6,670 511,700
2020/09/11 6,620 6,640 6,520 6,620 966,200
2020/09/10 6,600 6,650 6,550 6,620 580,100
2020/09/09 6,520 6,570 6,480 6,540 522,700
2020/09/08 6,530 6,610 6,520 6,590 451,300
2020/09/07 6,490 6,520 6,460 6,490 309,800
2020/09/04 6,380 6,480 6,360 6,480 356,300
2020/09/03 6,520 6,580 6,470 6,480 470,700
2020/09/02 6,430 6,450 6,390 6,420 365,700
2020/09/01 6,350 6,390 6,270 6,380 787,000
2020/08/31 6,460 6,530 6,440 6,440 608,400
2020/08/28 6,500 6,540 6,280 6,400 808,000
2020/08/27 6,490 6,510 6,420 6,470 539,700
2020/08/26 6,620 6,620 6,490 6,520 446,300
2020/08/25 6,560 6,610 6,530 6,550 750,200
2020/08/24 6,400 6,480 6,390 6,440 524,500
2020/08/21 6,430 6,480 6,360 6,380 600,700
2020/08/20 6,410 6,420 6,290 6,330 727,200
2020/08/19 6,300 6,410 6,290 6,390 797,100
2020/08/18 6,250 6,320 6,230 6,310 559,200
2020/08/17 6,230 6,270 6,210 6,210 379,200
2020/08/14 6,290 6,290 6,210 6,240 653,400
2020/08/13 6,300 6,330 6,250 6,250 707,500
2020/08/12 6,150 6,210 6,130 6,150 498,300
2020/08/11 6,160 6,170 6,110 6,130 746,400
2020/08/07 6,160 6,160 6,040 6,090 572,300
2020/08/06 6,110 6,140 6,050 6,140 579,400
2020/08/05 6,140 6,140 6,040 6,100 695,100
2020/08/04 6,030 6,120 6,010 6,060 564,500
2020/08/03 6,000 6,080 5,960 6,020 824,700
2020/07/31 6,110 6,120 5,930 5,950 961,700
2020/07/30 6,030 6,150 6,030 6,150 744,700
2020/07/29 6,160 6,180 5,950 6,010 1,028,200
2020/07/28 6,010 6,230 5,990 6,190 1,480,200
2020/07/27 6,300 6,350 6,260 6,290 1,054,300
2020/07/22 6,200 6,270 6,190 6,190 624,700
2020/07/21 6,230 6,280 6,150 6,200 764,600
2020/07/20 6,100 6,230 6,100 6,230 792,500
2020/07/17 6,030 6,050 6,000 6,030 593,800
2020/07/16 6,040 6,060 5,970 6,030 767,900
2020/07/15 6,100 6,180 6,090 6,120 711,600
2020/07/14 6,010 6,090 5,970 6,000 720,400
2020/07/13 5,940 6,040 5,940 6,000 900,300
2020/07/10 5,940 5,960 5,840 5,850 1,050,900
2020/07/09 5,900 5,980 5,860 5,950 848,500
2020/07/08 5,950 5,950 5,810 5,850 1,248,100
2020/07/07 6,090 6,110 5,940 5,980 694,500
2020/07/06 6,030 6,150 6,000 6,130 423,900
2020/07/03 6,030 6,040 5,950 6,000 589,500
2020/07/02 6,060 6,060 5,900 5,960 692,100
2020/07/01 6,100 6,100 5,980 6,020 647,500
2020/06/30 6,030 6,160 6,000 6,100 1,084,400
2020/06/29 5,930 5,990 5,920 5,940 617,100
2020/06/26 5,930 6,010 5,910 5,990 531,500
2020/06/25 5,920 5,930 5,850 5,860 648,000
2020/06/24 6,000 6,010 5,940 5,980 624,200
2020/06/23 6,000 6,000 5,890 5,930 672,200
2020/06/22 5,910 5,970 5,880 5,900 606,500
2020/06/19 5,900 5,990 5,820 5,950 1,398,900
2020/06/18 5,960 6,000 5,900 5,950 570,700
2020/06/17 6,060 6,060 5,960 6,000 652,500
2020/06/16 6,040 6,120 5,990 6,070 1,148,800
2020/06/15 6,000 6,010 5,840 5,840 696,000
2020/06/12 5,950 6,030 5,830 6,010 1,357,900
2020/06/11 6,090 6,130 6,000 6,000 916,500
2020/06/10 6,080 6,220 6,070 6,170 793,700
2020/06/09 6,200 6,210 6,100 6,140 886,200
2020/06/08 6,300 6,300 6,160 6,200 1,238,200
2020/06/05 6,170 6,240 6,140 6,220 816,000
2020/06/04 6,160 6,200 6,070 6,100 841,300
2020/06/03 6,050 6,110 6,030 6,060 806,100
2020/06/02 5,890 5,980 5,850 5,940 614,000
2020/06/01 5,870 5,940 5,860 5,880 751,200
2020/05/29 5,870 5,920 5,810 5,830 2,025,000
2020/05/28 5,770 5,890 5,720 5,880 1,051,100
2020/05/27 5,630 5,820 5,610 5,790 920,300
2020/05/26 5,550 5,720 5,550 5,650 921,100
2020/05/25 5,470 5,520 5,430 5,500 543,800
2020/05/22 5,410 5,430 5,350 5,400 560,300
2020/05/21 5,450 5,500 5,420 5,430 500,400
2020/05/20 5,410 5,460 5,390 5,430 505,000
2020/05/19 5,480 5,490 5,410 5,410 829,600
2020/05/18 5,390 5,390 5,280 5,320 586,900
2020/05/15 5,400 5,430 5,310 5,340 720,400
2020/05/14 5,350 5,360 5,280 5,320 767,800
2020/05/13 5,340 5,410 5,300 5,360 1,027,900
2020/05/12 5,460 5,510 5,400 5,470 591,000
2020/05/11 5,430 5,510 5,400 5,420 756,100
2020/05/08 5,420 5,430 5,310 5,410 957,900
2020/05/07 5,210 5,360 5,200 5,350 908,300
2020/05/01 5,310 5,320 5,230 5,270 897,700
2020/04/30 5,450 5,500 5,400 5,410 1,197,400
2020/04/28 5,250 5,400 5,170 5,290 1,146,900
2020/04/27 4,965 5,070 4,955 5,060 791,900
2020/04/24 4,935 4,970 4,875 4,965 959,300
2020/04/23 4,920 5,000 4,905 4,985 814,600
2020/04/22 4,780 4,865 4,745 4,860 810,800
2020/04/21 4,855 4,885 4,780 4,840 989,300
2020/04/20 4,875 4,975 4,865 4,960 677,900
2020/04/17 4,920 5,020 4,920 4,975 832,500
2020/04/16 4,850 4,870 4,765 4,850 861,200
2020/04/15 4,950 4,970 4,890 4,935 1,044,100
2020/04/14 4,895 5,040 4,880 5,000 795,000
2020/04/13 4,940 4,960 4,850 4,850 468,700
2020/04/10 5,050 5,050 4,925 4,975 1,029,200
2020/04/09 4,995 4,995 4,915 4,980 847,600
2020/04/08 4,945 5,050 4,880 4,995 959,100
2020/04/07 4,855 4,995 4,830 4,945 985,500
2020/04/06 4,605 4,830 4,545 4,785 893,500
2020/04/03 4,580 4,660 4,505 4,635 1,167,800
2020/04/02 4,525 4,555 4,390 4,510 1,341,800
2020/04/01 4,735 4,875 4,595 4,665 988,700
2020/03/31 4,890 4,995 4,810 4,825 1,185,800
2020/03/30 4,770 4,865 4,695 4,865 1,171,000
2020/03/27 4,930 5,000 4,815 5,000 1,421,300
2020/03/26 4,850 4,935 4,740 4,790 1,269,600
2020/03/25 4,995 5,100 4,885 5,070 1,305,800
2020/03/24 4,375 4,760 4,345 4,735 1,419,400
2020/03/23 4,220 4,350 4,140 4,255 1,567,700
2020/03/19 4,415 4,455 4,175 4,230 1,835,200
2020/03/18 4,250 4,465 4,205 4,275 1,871,800
2020/03/17 4,235 4,390 4,115 4,190 1,996,500
2020/03/16 4,460 4,520 4,290 4,300 1,302,900
2020/03/13 4,435 4,605 4,325 4,405 2,606,000
2020/03/12 4,840 4,895 4,690 4,715 1,461,100
2020/03/11 5,060 5,130 4,940 4,950 1,415,600
2020/03/10 4,955 5,120 4,835 5,060 1,473,400
2020/03/09 4,995 5,080 4,930 5,030 1,523,700
2020/03/06 5,250 5,280 5,150 5,190 1,236,900
2020/03/05 5,400 5,400 5,310 5,350 981,500
2020/03/04 5,280 5,420 5,280 5,310 1,177,700
2020/03/03 5,440 5,450 5,300 5,310 1,145,200
2020/03/02 5,250 5,470 5,230 5,360 1,546,700
2020/02/28 5,340 5,420 5,250 5,420 2,062,200
2020/02/27 5,570 5,580 5,450 5,490 1,119,600
2020/02/26 5,620 5,660 5,560 5,630 1,048,800
2020/02/25 5,630 5,780 5,600 5,710 1,024,900
2020/02/21 5,960 6,040 5,900 5,920 853,400
2020/02/20 6,070 6,140 5,980 6,000 650,900
2020/02/19 6,050 6,050 5,880 5,990 1,100,000
2020/02/18 6,050 6,090 5,990 6,050 749,100
2020/02/17 6,070 6,090 5,990 6,050 664,200
2020/02/14 6,110 6,120 6,080 6,100 749,000
2020/02/13 6,200 6,200 6,120 6,140 886,400
2020/02/12 6,200 6,220 6,160 6,200 798,000
2020/02/10 6,190 6,210 6,140 6,170 922,500
2020/02/07 6,340 6,350 6,250 6,310 733,300
2020/02/06 6,370 6,440 6,310 6,340 1,061,000
2020/02/05 6,230 6,290 6,180 6,210 783,600
2020/02/04 6,100 6,150 6,070 6,140 758,600
2020/02/03 6,090 6,130 6,040 6,100 866,800
2020/01/31 6,230 6,310 6,190 6,190 671,700
2020/01/30 6,240 6,310 6,150 6,200 818,100
2020/01/29 6,020 6,270 6,020 6,250 919,200
2020/01/28 6,040 6,060 5,850 6,020 1,525,300
2020/01/27 6,020 6,150 6,010 6,120 734,100
2020/01/24 6,160 6,190 6,120 6,180 430,200
2020/01/23 6,300 6,330 6,170 6,180 741,800
2020/01/22 6,280 6,380 6,280 6,360 564,000
2020/01/21 6,370 6,390 6,300 6,320 787,900
2020/01/20 6,230 6,360 6,230 6,330 453,600
2020/01/17 6,130 6,250 6,130 6,210 802,100
2020/01/16 6,130 6,130 6,030 6,050 473,400
2020/01/15 6,160 6,190 6,060 6,110 596,900
2020/01/14 6,190 6,270 6,170 6,220 495,900
2020/01/10 6,200 6,230 6,150 6,170 671,800
2020/01/09 6,080 6,150 6,070 6,120 579,100
2020/01/08 5,980 5,990 5,860 5,940 804,800
2020/01/07 6,070 6,140 6,050 6,120 561,100
2020/01/06 6,000 6,060 6,000 6,060 717,700

このページの先頭へ