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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,356 | 2,401 | 2,356 | 2,389 | 2,355,400 |
| 2024/10/03 | 2,458 | 2,458 | 2,369 | 2,369 | 3,475,500 |
| 2024/10/02 | 2,398 | 2,436 | 2,372 | 2,384 | 3,211,500 |
| 2024/10/01 | 2,448 | 2,511 | 2,447 | 2,489 | 3,582,000 |
| 2024/09/30 | 2,398 | 2,429 | 2,357 | 2,389 | 5,116,700 |
| 2024/09/27 | 2,530 | 2,598 | 2,481 | 2,598 | 3,564,400 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 12,405 | 12,575 | 12,375 | 12,540 | 782,900 |
| 2024/09/25 | 12,275 | 12,350 | 12,115 | 12,130 | 462,400 |
| 2024/09/24 | 12,380 | 12,485 | 12,185 | 12,230 | 733,800 |
| 2024/09/20 | 12,350 | 12,350 | 12,150 | 12,190 | 790,900 |
| 2024/09/19 | 12,000 | 12,120 | 11,915 | 12,060 | 770,400 |
| 2024/09/18 | 11,740 | 11,745 | 11,415 | 11,570 | 416,900 |
| 2024/09/17 | 11,840 | 11,840 | 11,405 | 11,510 | 693,500 |
| 2024/09/13 | 11,440 | 12,185 | 11,250 | 11,755 | 1,411,300 |
| 2024/09/12 | 11,360 | 11,525 | 11,280 | 11,505 | 736,400 |
| 2024/09/11 | 11,125 | 11,185 | 10,835 | 11,005 | 585,000 |
| 2024/09/10 | 11,235 | 11,335 | 11,140 | 11,155 | 502,700 |
| 2024/09/09 | 11,000 | 11,235 | 10,815 | 11,235 | 452,200 |
| 2024/09/06 | 11,410 | 11,495 | 11,215 | 11,305 | 565,400 |
| 2024/09/05 | 11,100 | 11,470 | 11,095 | 11,315 | 773,300 |
| 2024/09/04 | 11,670 | 11,760 | 11,530 | 11,595 | 830,000 |
| 2024/09/03 | 12,260 | 12,355 | 12,160 | 12,195 | 319,400 |
| 2024/09/02 | 12,395 | 12,485 | 12,145 | 12,280 | 470,300 |
| 2024/08/30 | 11,670 | 12,160 | 11,665 | 12,115 | 1,131,900 |
| 2024/08/29 | 11,685 | 11,725 | 11,530 | 11,645 | 732,900 |
| 2024/08/28 | 11,700 | 11,740 | 11,615 | 11,650 | 348,900 |
| 2024/08/27 | 11,635 | 11,785 | 11,515 | 11,750 | 477,500 |
| 2024/08/26 | 11,450 | 11,550 | 11,295 | 11,550 | 499,800 |
| 2024/08/23 | 11,535 | 11,690 | 11,410 | 11,670 | 466,200 |
| 2024/08/22 | 11,440 | 11,645 | 11,440 | 11,540 | 560,200 |
| 2024/08/21 | 11,330 | 11,450 | 11,275 | 11,440 | 400,600 |
| 2024/08/20 | 11,605 | 11,730 | 11,510 | 11,550 | 673,800 |
| 2024/08/19 | 11,510 | 11,725 | 11,265 | 11,305 | 647,900 |
| 2024/08/16 | 11,500 | 11,620 | 11,410 | 11,590 | 717,000 |
| 2024/08/15 | 11,000 | 11,295 | 10,965 | 11,070 | 545,700 |
| 2024/08/14 | 11,540 | 11,550 | 11,025 | 11,140 | 688,900 |
| 2024/08/13 | 11,185 | 11,435 | 11,065 | 11,420 | 1,018,100 |
| 2024/08/09 | 10,785 | 10,915 | 10,425 | 10,680 | 1,024,600 |
| 2024/08/08 | 10,610 | 10,840 | 10,430 | 10,515 | 796,000 |
| 2024/08/07 | 10,200 | 11,160 | 10,125 | 11,020 | 1,446,400 |
| 2024/08/06 | 9,781 | 10,685 | 9,691 | 10,685 | 1,210,000 |
| 2024/08/05 | 10,470 | 10,790 | 9,178 | 9,181 | 1,821,800 |
| 2024/08/02 | 11,800 | 11,840 | 11,365 | 11,365 | 1,317,100 |
| 2024/08/01 | 12,840 | 12,920 | 12,170 | 12,265 | 1,125,300 |
| 2024/07/31 | 13,355 | 13,415 | 12,910 | 13,140 | 932,000 |
| 2024/07/30 | 13,100 | 13,415 | 13,075 | 13,360 | 672,600 |
| 2024/07/29 | 13,900 | 14,135 | 12,955 | 13,170 | 2,315,900 |
| 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 |