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
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
2023/10/02 9,860 10,015 9,685 9,685 575,300
2023/09/29 9,762 9,845 9,612 9,808 1,441,300
2023/09/28 9,940 9,965 9,778 9,846 835,900
2023/09/27 10,000 10,130 9,991 10,130 606,700
2023/09/26 10,165 10,175 9,995 10,090 420,400
2023/09/25 10,250 10,260 10,145 10,180 376,900
2023/09/22 10,010 10,220 10,005 10,165 479,800
2023/09/21 10,150 10,255 10,105 10,125 685,100
2023/09/20 10,140 10,285 10,110 10,215 598,700
2023/09/19 10,050 10,185 10,045 10,160 633,800
2023/09/15 10,560 10,560 9,874 10,150 1,618,800
2023/09/14 10,270 10,405 10,240 10,365 598,600
2023/09/13 10,260 10,275 10,115 10,140 520,700
2023/09/12 10,110 10,265 10,085 10,250 414,300
2023/09/11 10,150 10,200 10,055 10,070 407,400
2023/09/08 10,315 10,315 10,075 10,140 771,900
2023/09/07 10,335 10,430 10,240 10,265 549,200
2023/09/06 10,300 10,400 10,275 10,335 490,600
2023/09/05 10,265 10,310 10,235 10,300 411,300
2023/09/04 10,110 10,280 10,110 10,240 515,400
2023/09/01 9,949 10,175 9,884 10,085 703,400
2023/08/31 9,815 9,950 9,790 9,949 1,430,200
2023/08/30 9,855 9,910 9,797 9,815 467,700
2023/08/29 9,887 9,887 9,802 9,812 496,000
2023/08/28 9,700 9,878 9,684 9,856 418,100
2023/08/25 9,650 9,694 9,608 9,620 403,000
2023/08/24 9,706 9,780 9,641 9,766 492,900
2023/08/23 9,599 9,739 9,539 9,720 449,900
2023/08/22 9,775 9,782 9,671 9,723 332,600
2023/08/21 9,747 9,778 9,654 9,696 355,500
2023/08/18 9,700 9,733 9,648 9,686 328,900
2023/08/17 9,768 9,768 9,571 9,713 487,300
2023/08/16 9,648 9,724 9,615 9,663 418,100
2023/08/15 9,819 9,829 9,679 9,709 415,800
2023/08/14 9,930 10,015 9,718 9,721 514,700
2023/08/10 9,757 9,986 9,732 9,958 652,700
2023/08/09 9,897 9,964 9,825 9,828 512,600
2023/08/08 9,810 9,904 9,750 9,878 589,600
2023/08/07 9,600 9,725 9,569 9,702 406,000
2023/08/04 9,602 9,709 9,544 9,700 562,400
2023/08/03 9,742 9,827 9,684 9,685 558,000
2023/08/02 9,899 10,030 9,831 9,832 601,100
2023/08/01 10,110 10,115 9,924 10,000 651,100
2023/07/31 9,900 10,155 9,858 10,100 942,400
2023/07/28 9,640 9,795 9,538 9,769 1,392,100
2023/07/27 9,690 9,865 9,572 9,832 1,894,600
2023/07/26 10,410 10,465 10,270 10,300 563,300
2023/07/25 10,280 10,360 10,255 10,360 438,300
2023/07/24 10,330 10,410 10,270 10,285 693,000
2023/07/21 10,095 10,175 10,010 10,135 507,200
2023/07/20 10,145 10,230 10,095 10,115 620,400
2023/07/19 10,140 10,190 10,070 10,125 455,000
2023/07/18 9,960 10,140 9,919 10,035 690,900
2023/07/14 9,903 10,060 9,847 9,847 955,800
2023/07/13 9,891 10,050 9,826 9,953 559,600
2023/07/12 10,045 10,045 9,775 9,825 949,500
2023/07/11 10,125 10,180 9,930 9,963 727,900
2023/07/10 10,050 10,160 10,020 10,070 823,900
2023/07/07 10,200 10,240 10,030 10,040 714,400
2023/07/06 10,370 10,385 10,200 10,260 600,500
2023/07/05 10,400 10,480 10,370 10,425 523,500
2023/07/04 10,610 10,650 10,400 10,470 466,900
2023/07/03 10,710 10,770 10,660 10,690 534,900
2023/06/30 10,680 10,695 10,550 10,630 545,900
2023/06/29 10,790 10,800 10,620 10,640 506,100
2023/06/28 10,675 10,780 10,595 10,760 616,200
2023/06/27 10,575 10,615 10,490 10,540 417,900
2023/06/26 10,515 10,635 10,440 10,535 375,600
2023/06/23 10,685 10,735 10,455 10,560 549,100
2023/06/22 10,710 10,800 10,630 10,630 559,100
2023/06/21 10,615 10,735 10,570 10,655 492,200
2023/06/20 10,720 10,805 10,675 10,750 527,900
2023/06/19 10,920 10,955 10,760 10,785 492,500
2023/06/16 10,785 10,925 10,730 10,875 756,200
2023/06/15 10,895 10,935 10,835 10,840 521,900
2023/06/14 10,840 10,910 10,765 10,830 641,800
2023/06/13 10,555 10,765 10,555 10,715 528,000
2023/06/12 10,615 10,620 10,510 10,535 601,700
2023/06/09 10,495 10,620 10,440 10,615 992,800
2023/06/08 10,395 10,485 10,240 10,320 709,800
2023/06/07 10,490 10,580 10,355 10,395 861,300
2023/06/06 10,335 10,465 10,245 10,415 648,200
2023/06/05 10,235 10,380 10,210 10,365 738,800
2023/06/02 10,050 10,100 9,990 10,050 623,800
2023/06/01 9,950 10,090 9,910 10,040 654,500
2023/05/31 10,050 10,060 9,910 9,930 1,623,700
2023/05/30 10,070 10,240 10,060 10,220 546,300
2023/05/29 10,150 10,270 10,050 10,070 755,100
2023/05/26 10,050 10,160 10,000 10,000 754,600
2023/05/25 9,840 10,040 9,840 9,980 689,000
2023/05/24 9,930 9,970 9,810 9,920 632,800
2023/05/23 10,120 10,150 9,950 10,000 683,900
2023/05/22 10,010 10,110 9,970 10,100 721,800
2023/05/19 9,960 10,120 9,910 10,100 921,500
2023/05/18 9,860 9,960 9,820 9,910 692,800
2023/05/17 9,600 9,830 9,570 9,810 983,500
2023/05/16 9,490 9,560 9,460 9,550 761,500
2023/05/15 9,400 9,420 9,290 9,390 506,600
2023/05/12 9,500 9,500 9,350 9,380 999,600
2023/05/11 9,280 9,470 9,170 9,360 1,106,100
2023/05/10 8,980 9,190 8,940 9,130 890,900
2023/05/09 8,820 9,000 8,820 8,950 645,100
2023/05/08 8,940 8,960 8,730 8,800 865,000
2023/05/02 8,930 8,950 8,830 8,870 611,500
2023/05/01 8,860 8,950 8,830 8,890 583,900
2023/04/28 8,750 8,810 8,590 8,760 1,095,100
2023/04/27 8,420 8,790 8,420 8,780 1,348,600
2023/04/26 8,310 8,370 8,210 8,270 785,100
2023/04/25 8,470 8,520 8,360 8,380 564,200
2023/04/24 8,440 8,500 8,400 8,470 462,100
2023/04/21 8,390 8,460 8,380 8,430 537,900
2023/04/20 8,350 8,460 8,350 8,440 465,900
2023/04/19 8,470 8,480 8,370 8,390 588,900
2023/04/18 8,560 8,610 8,490 8,490 552,700
2023/04/17 8,550 8,620 8,520 8,540 425,000
2023/04/14 8,560 8,590 8,450 8,530 787,200
2023/04/13 8,410 8,500 8,390 8,490 471,700
2023/04/12 8,400 8,490 8,390 8,460 457,100
2023/04/11 8,470 8,480 8,380 8,390 624,400
2023/04/10 8,420 8,470 8,360 8,380 363,800
2023/04/07 8,320 8,390 8,320 8,370 350,300
2023/04/06 8,340 8,370 8,240 8,270 680,500
2023/04/05 8,530 8,600 8,420 8,440 612,600
2023/04/04 8,650 8,740 8,570 8,620 737,100
2023/04/03 8,560 8,620 8,440 8,580 679,500
2023/03/31 8,510 8,600 8,500 8,550 951,000
2023/03/30 8,400 8,480 8,380 8,460 631,800
2023/03/29 8,530 8,540 8,430 8,530 626,100
2023/03/28 8,470 8,540 8,450 8,500 391,600
2023/03/27 8,420 8,470 8,340 8,430 449,400
2023/03/24 8,460 8,460 8,350 8,400 512,400
2023/03/23 8,490 8,510 8,430 8,460 544,000
2023/03/22 8,470 8,590 8,460 8,570 704,500
2023/03/20 8,450 8,600 8,420 8,440 601,500
2023/03/17 8,460 8,550 8,380 8,470 971,900
2023/03/16 8,310 8,470 8,310 8,450 654,900
2023/03/15 8,500 8,550 8,450 8,500 522,500
2023/03/14 8,500 8,520 8,370 8,430 712,900
2023/03/13 8,670 8,730 8,620 8,680 569,500
2023/03/10 8,800 8,820 8,710 8,760 1,100,100
2023/03/09 8,820 8,870 8,790 8,790 497,200
2023/03/08 8,590 8,780 8,570 8,750 550,200
2023/03/07 8,650 8,750 8,640 8,670 584,400
2023/03/06 8,560 8,700 8,530 8,650 539,100
2023/03/03 8,450 8,590 8,430 8,580 716,100
2023/03/02 8,380 8,430 8,350 8,380 585,600
2023/03/01 8,170 8,410 8,170 8,380 600,700
2023/02/28 8,250 8,270 8,170 8,200 874,500
2023/02/27 8,250 8,250 8,160 8,200 470,900
2023/02/24 8,230 8,330 8,200 8,280 498,400
2023/02/22 8,380 8,410 8,260 8,260 656,100
2023/02/21 8,340 8,440 8,340 8,410 329,700
2023/02/20 8,340 8,390 8,320 8,390 317,200
2023/02/17 8,440 8,470 8,380 8,390 469,500
2023/02/16 8,400 8,470 8,380 8,430 347,800
2023/02/15 8,380 8,430 8,310 8,360 702,600
2023/02/14 8,480 8,530 8,390 8,400 357,600
2023/02/13 8,460 8,490 8,350 8,430 420,000
2023/02/10 8,550 8,590 8,480 8,510 894,600
2023/02/09 8,350 8,540 8,340 8,510 666,800
2023/02/08 8,390 8,480 8,350 8,450 634,900
2023/02/07 8,360 8,460 8,320 8,460 585,200
2023/02/06 8,320 8,400 8,320 8,370 623,600
2023/02/03 8,120 8,250 8,080 8,220 596,900
2023/02/02 8,300 8,320 8,160 8,190 409,000
2023/02/01 8,380 8,420 8,270 8,300 466,200
2023/01/31 8,370 8,420 8,280 8,360 829,300
2023/01/30 8,070 8,340 8,050 8,330 793,300
2023/01/27 8,100 8,200 7,890 8,120 1,548,600
2023/01/26 8,180 8,190 8,100 8,160 666,800
2023/01/25 7,980 8,120 7,980 8,110 538,300
2023/01/24 8,060 8,130 8,040 8,060 490,400
2023/01/23 7,920 8,020 7,910 7,960 405,200
2023/01/20 7,850 7,860 7,760 7,840 423,800
2023/01/19 7,910 7,940 7,860 7,880 552,700
2023/01/18 7,770 8,040 7,750 8,030 886,100
2023/01/17 7,570 7,780 7,560 7,740 556,100
2023/01/16 7,600 7,630 7,500 7,550 578,600
2023/01/13 7,740 7,740 7,600 7,680 879,100
2023/01/12 7,820 7,830 7,770 7,790 487,600
2023/01/11 7,740 7,800 7,700 7,770 536,400
2023/01/10 7,700 7,710 7,620 7,700 586,400
2023/01/06 7,550 7,650 7,550 7,620 374,600
2023/01/05 7,590 7,620 7,500 7,550 541,500
2023/01/04 7,600 7,610 7,510 7,530 521,800

このページの先頭へ