1. HOME >
  2. 株価時系列 >
  3. 6988

6988 日東電工(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,5502,574.52,4602,520.55,349,5002,520.50
2025-04-032,5982,6352,585.52,6214,277,2002,621
2025-04-022,736.52,750.52,7002,7482,343,5002,748
2025-04-012,7432,761.52,710.52,7403,023,2002,740
2025-03-312,7602,777.52,7132,7354,704,9002,735
2025-03-282,8842,8872,8262,8482,658,6002,848
2025-03-272,9172,927.52,8862,9272,672,9002,927
2025-03-262,961.52,969.52,9272,9461,926,2002,946
2025-03-252,9483,0012,9202,932.52,159,5002,932.50
2025-03-242,9052,925.52,8912,908.51,650,4002,908.50
2025-03-212,978.52,9842,9162,9163,283,6002,916
2025-03-192,975.53,0272,975.52,9942,194,0002,994
2025-03-182,9872,999.52,946.52,9832,609,1002,983
2025-03-172,9182,9412,9022,919.51,752,0002,919.50
2025-03-142,860.52,9542,8562,9015,381,3002,901
2025-03-132,8592,8832,839.52,8704,606,2002,870
2025-03-122,8102,858.52,800.52,830.52,900,5002,830.50
2025-03-112,751.52,820.52,734.52,820.53,530,7002,820.50
2025-03-102,8352,858.52,7992,8173,289,2002,817
2025-03-072,8552,8772,834.52,834.53,219,7002,834.50
2025-03-062,9002,962.52,8972,9322,800,2002,932
2025-03-052,8402,8852,8212,863.53,102,6002,863.50
2025-03-042,8502,9042,8272,845.53,611,3002,845.50
2025-03-032,9662,988.52,8942,8942,999,9002,894
2025-02-282,969.52,998.52,920.52,9284,874,3002,928
2025-02-272,979.53,0152,957.53,0102,374,6003,010
2025-02-262,9702,9732,8932,9652,863,8002,965
2025-02-252,9322,985.52,9302,973.52,827,3002,973.50
2025-02-212,9682,999.52,953.52,9774,285,4002,977
2025-02-202,923.52,9732,9102,971.53,077,5002,971.50
2025-02-192,900.52,9492,9002,923.52,195,7002,923.50
2025-02-182,9342,9482,8912,8912,168,6002,891
2025-02-172,8892,9282,8852,9101,543,6002,910
2025-02-142,9172,9412,873.52,8853,547,4002,885
2025-02-132,917.52,9652,9002,9512,139,3002,951
2025-02-122,9802,982.52,859.52,8684,005,6002,868
2025-02-102,9102,9132,8682,888.52,077,1002,888.50
2025-02-072,886.52,9382,876.52,9162,452,3002,916
2025-02-062,841.52,9102,838.52,872.53,083,1002,872.50
2025-02-052,8502,8822,823.52,841.54,064,7002,841.50
2025-02-042,8042,8612,789.52,8323,911,3002,832
2025-02-032,7002,7382,6972,723.53,891,2002,723.50
2025-01-312,7612,787.52,7432,7683,053,7002,768
2025-01-302,8152,8322,7362,756.53,715,2002,756.50
2025-01-292,783.52,8762,7772,827.54,533,1002,827.50
2025-01-282,7202,8102,7002,7549,757,8002,754
2025-01-272,825.52,846.52,794.52,8204,863,6002,820
2025-01-242,7882,799.52,748.52,753.53,240,1002,753.50
2025-01-232,7502,780.52,731.52,7663,220,9002,766
2025-01-222,687.52,737.52,684.52,737.52,917,9002,737.50
2025-01-212,6902,707.52,657.52,6802,815,8002,680
2025-01-202,6312,697.52,6312,6722,864,9002,672
2025-01-172,603.52,6402,571.52,6273,321,0002,627
2025-01-162,6322,654.52,6152,6374,391,9002,637
2025-01-152,616.52,6652,6052,6404,061,9002,640
2025-01-142,649.52,6602,5902,6255,782,2002,625
2025-01-102,676.52,695.52,6562,659.54,381,3002,659.50
2025-01-092,6642,689.52,6412,6682,581,9002,668
2025-01-082,703.52,7202,6802,681.52,612,1002,681.50
2025-01-072,652.52,7362,640.52,7163,379,7002,716
2025-01-062,6452,6802,6102,6403,318,9002,640

分割・併合履歴 ： [2024-09-27]1株→5株