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
2025/06/13 2,661 2,670 2,597 2,622 3,586,500
2025/06/12 2,659 2,687 2,648 2,661 2,541,600
2025/06/11 2,660 2,694 2,652 2,677 2,168,000
2025/06/10 2,640 2,669 2,621 2,645 1,786,700
2025/06/09 2,622 2,630 2,600 2,618 1,341,900
2025/06/06 2,611 2,630 2,598 2,622 1,460,200
2025/06/05 2,619 2,636 2,611 2,611 2,603,600
2025/06/04 2,660 2,684 2,652 2,663 2,430,500
2025/06/03 2,628 2,654 2,597 2,631 2,595,800
2025/06/02 2,619 2,619 2,549 2,585 2,817,600
2025/05/30 2,630 2,663 2,621 2,646 6,726,200
2025/05/29 2,631 2,697 2,621 2,697 3,100,400
2025/05/28 2,671 2,677 2,630 2,630 2,116,700
2025/05/27 2,615 2,644 2,609 2,644 1,950,300
2025/05/26 2,587 2,606 2,564 2,606 2,283,000
2025/05/23 2,646 2,672 2,620 2,630 2,265,800
2025/05/22 2,570 2,614 2,570 2,608 3,596,900
2025/05/21 2,635 2,646 2,587 2,606 2,668,600
2025/05/20 2,626 2,655 2,610 2,623 2,907,300
2025/05/19 2,664 2,674 2,632 2,634 2,047,200
2025/05/16 2,700 2,707 2,661 2,679 1,928,700
2025/05/15 2,720 2,746 2,699 2,699 2,270,000
2025/05/14 2,798 2,812 2,737 2,760 2,510,400
2025/05/13 2,787 2,798 2,758 2,791 2,660,000
2025/05/12 2,677 2,697 2,651 2,690 1,863,300
2025/05/09 2,644 2,649 2,620 2,640 4,154,200
2025/05/08 2,570 2,588 2,548 2,562 2,570,800
2025/05/07 2,716 2,720 2,596 2,597 4,110,400
2025/05/02 2,567 2,653 2,565 2,626 3,489,400
2025/05/01 2,520 2,551 2,477 2,547 3,290,100
2025/04/30 2,500 2,509 2,452 2,501 5,001,500
2025/04/28 2,527 2,541 2,461 2,477 5,552,200
2025/04/25 2,600 2,644 2,565 2,630 3,964,600
2025/04/24 2,524 2,548 2,510 2,527 2,347,100
2025/04/23 2,500 2,500 2,444 2,474 3,045,100
2025/04/22 2,416 2,429 2,390 2,405 2,262,200
2025/04/21 2,483 2,492 2,417 2,430 2,145,000
2025/04/18 2,490 2,515 2,470 2,514 1,746,100
2025/04/17 2,470 2,532 2,454 2,525 2,095,500
2025/04/16 2,522 2,539 2,460 2,478 2,798,600
2025/04/15 2,624 2,643 2,545 2,546 3,031,500
2025/04/14 2,523 2,620 2,523 2,578 2,876,500
2025/04/11 2,429 2,497 2,414 2,476 5,668,800
2025/04/10 2,606 2,640 2,544 2,624 4,329,300
2025/04/09 2,388 2,397 2,255 2,306 5,193,100
2025/04/08 2,400 2,506 2,396 2,449 3,884,400
2025/04/07 2,346 2,395 2,291 2,325 6,117,900
2025/04/04 2,550 2,575 2,460 2,521 5,349,500
2025/04/03 2,598 2,635 2,586 2,621 4,277,200
2025/04/02 2,737 2,751 2,700 2,748 2,343,500
2025/04/01 2,743 2,762 2,711 2,740 3,023,200
2025/03/31 2,760 2,778 2,713 2,735 4,704,900
2025/03/28 2,884 2,887 2,826 2,848 2,658,600
2025/03/27 2,917 2,928 2,886 2,927 2,672,900
2025/03/26 2,962 2,970 2,927 2,946 1,926,200
2025/03/25 2,948 3,001 2,920 2,933 2,159,500
2025/03/24 2,905 2,926 2,891 2,909 1,650,400
2025/03/21 2,979 2,984 2,916 2,916 3,283,600
2025/03/19 2,976 3,027 2,976 2,994 2,194,000
2025/03/18 2,987 3,000 2,947 2,983 2,609,100
2025/03/17 2,918 2,941 2,902 2,920 1,752,000
2025/03/14 2,861 2,954 2,856 2,901 5,381,300
2025/03/13 2,859 2,883 2,840 2,870 4,606,200
2025/03/12 2,810 2,859 2,801 2,831 2,900,500
2025/03/11 2,752 2,821 2,735 2,821 3,530,700
2025/03/10 2,835 2,859 2,799 2,817 3,289,200
2025/03/07 2,855 2,877 2,835 2,835 3,219,700
2025/03/06 2,900 2,963 2,897 2,932 2,800,200
2025/03/05 2,840 2,885 2,821 2,864 3,102,600
2025/03/04 2,850 2,904 2,827 2,846 3,611,300
2025/03/03 2,966 2,989 2,894 2,894 2,999,900
2025/02/28 2,970 2,999 2,921 2,928 4,874,300
2025/02/27 2,980 3,015 2,958 3,010 2,374,600
2025/02/26 2,970 2,973 2,893 2,965 2,863,800
2025/02/25 2,932 2,986 2,930 2,974 2,827,300
2025/02/21 2,968 3,000 2,954 2,977 4,285,400
2025/02/20 2,924 2,973 2,910 2,972 3,077,500
2025/02/19 2,901 2,949 2,900 2,924 2,195,700
2025/02/18 2,934 2,948 2,891 2,891 2,168,600
2025/02/17 2,889 2,928 2,885 2,910 1,543,600
2025/02/14 2,917 2,941 2,874 2,885 3,547,400
2025/02/13 2,918 2,965 2,900 2,951 2,139,300
2025/02/12 2,980 2,983 2,860 2,868 4,005,600
2025/02/10 2,910 2,913 2,868 2,889 2,077,100
2025/02/07 2,887 2,938 2,877 2,916 2,452,300
2025/02/06 2,842 2,910 2,839 2,873 3,083,100
2025/02/05 2,850 2,882 2,824 2,842 4,064,700
2025/02/04 2,804 2,861 2,790 2,832 3,911,300
2025/02/03 2,700 2,738 2,697 2,724 3,891,200
2025/01/31 2,761 2,788 2,743 2,768 3,053,700
2025/01/30 2,815 2,832 2,736 2,757 3,715,200
2025/01/29 2,784 2,876 2,777 2,828 4,533,100
2025/01/28 2,720 2,810 2,700 2,754 9,757,800
2025/01/27 2,826 2,847 2,795 2,820 4,863,600
2025/01/24 2,788 2,800 2,749 2,754 3,240,100
2025/01/23 2,750 2,781 2,732 2,766 3,220,900
2025/01/22 2,688 2,738 2,685 2,738 2,917,900
2025/01/21 2,690 2,708 2,658 2,680 2,815,800
2025/01/20 2,631 2,698 2,631 2,672 2,864,900
2025/01/17 2,604 2,640 2,572 2,627 3,321,000
2025/01/16 2,632 2,655 2,615 2,637 4,391,900
2025/01/15 2,617 2,665 2,605 2,640 4,061,900
2025/01/14 2,650 2,660 2,590 2,625 5,782,200
2025/01/10 2,677 2,696 2,656 2,660 4,381,300
2025/01/09 2,664 2,690 2,641 2,668 2,581,900
2025/01/08 2,704 2,720 2,680 2,682 2,612,100
2025/01/07 2,653 2,736 2,641 2,716 3,379,700
2025/01/06 2,645 2,680 2,610 2,640 3,318,900

このページの先頭へ