6988 日東電工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2312,14012,29512,01512,265437,90012,265
2024-05-2212,28512,30512,13012,135381,00012,135
2024-05-2112,36012,40012,27512,280286,00012,280
2024-05-2012,13512,50012,12012,305506,00012,305
2024-05-1712,16012,38012,13512,220570,30012,220
2024-05-1612,35012,40012,16512,330499,90012,330
2024-05-1512,35012,47512,30012,390544,40012,390
2024-05-1412,35012,45012,27512,350501,70012,350
2024-05-1312,46512,55012,33012,450551,10012,450
2024-05-1012,55012,62012,36012,470918,40012,470
2024-05-0912,71512,77012,57012,635586,70012,635
2024-05-0812,94513,04012,64012,760590,80012,760
2024-05-0712,87012,92512,67512,845623,40012,845
2024-05-0212,90512,96512,75012,850607,60012,850
2024-05-0112,77013,12512,77013,015807,90013,015
2024-04-3013,05513,34012,91013,0701,503,40013,070
2024-04-2613,88514,36013,81514,255757,00014,255
2024-04-2514,19014,25013,88013,920497,10013,920
2024-04-2413,96514,19013,92514,190528,30014,190
2024-04-2313,86513,97013,72013,855365,50013,855
2024-04-2213,92513,94513,71013,855505,10013,855
2024-04-1913,87014,05513,55013,755639,00013,755
2024-04-1813,98514,21013,89014,120445,50014,120
2024-04-1714,25014,34014,07514,100466,50014,100
2024-04-1614,30014,39014,17014,280570,90014,280
2024-04-1514,30514,52014,21514,500369,10014,500
2024-04-1214,70014,75014,34514,380592,00014,380
2024-04-1114,33014,50514,24514,505419,50014,505
2024-04-1014,39014,48014,35514,460368,60014,460
2024-04-0914,39014,50514,29514,415439,50014,415
2024-04-0813,97514,26013,92014,190429,80014,190
2024-04-0513,79013,91013,75513,875546,30013,875
2024-04-0414,00514,28513,91013,910722,80013,910
2024-04-0313,86513,90013,69013,780509,10013,780
2024-04-0213,62013,92013,61013,865466,40013,865
2024-04-0113,98013,99013,51513,620452,70013,620
2024-03-2913,75513,86513,75013,780805,50013,780
2024-03-2814,00014,11513,72013,775908,90013,775
2024-03-2714,23014,43514,17514,315667,40014,315
2024-03-2614,04014,26013,99014,160510,50014,160
2024-03-2514,41514,43014,15014,150395,40014,150
2024-03-2214,32514,41514,27014,380578,60014,380
2024-03-2114,43014,44514,18514,320661,00014,320
2024-03-1914,01514,34513,92514,345555,80014,345
2024-03-1813,87514,12013,80514,085491,30014,085
2024-03-1513,63013,81013,57513,745572,30013,745
2024-03-1413,87513,87513,52513,645507,50013,645
2024-03-1313,83013,92013,67013,860520,40013,860
2024-03-1213,59513,75513,48013,710606,00013,710
2024-03-1113,73013,73513,50513,590672,70013,590
2024-03-0813,72513,94513,72513,830998,20013,830
2024-03-0713,94014,05013,65513,725653,80013,725
2024-03-0613,88513,95513,82513,900713,90013,900
2024-03-0513,93014,08513,88513,990665,10013,990
2024-03-0414,11514,27514,01514,065509,50014,065
2024-03-0113,70514,12013,70014,000602,70014,000
2024-02-2913,70013,83513,58513,7501,376,20013,750
2024-02-2813,89013,91013,68013,835597,10013,835
2024-02-2713,82014,03013,77013,830546,00013,830
2024-02-2614,14514,27013,86013,955536,80013,955
2024-02-2213,97014,07513,70013,985644,00013,985
2024-02-2113,77514,04513,70513,880575,80013,880
2024-02-2014,00014,06513,73513,850650,20013,850
2024-02-1914,13514,17514,02514,045339,80014,045
2024-02-1613,96014,29013,87014,170736,40014,170
2024-02-1514,33014,38513,80013,940866,30013,940
2024-02-1413,26013,38013,13513,215640,10013,215
2024-02-1312,99513,26012,93013,195532,50013,195
2024-02-0913,12513,16512,98512,995669,50012,995
2024-02-0812,87513,13012,82512,990764,90012,990
2024-02-0712,43512,94512,40012,860639,10012,860
2024-02-0612,67012,80512,61012,735696,80012,735
2024-02-0512,87512,92012,57512,670726,10012,670
2024-02-0212,86512,87512,59012,770709,00012,770
2024-02-0112,32012,78512,30512,7751,001,80012,775
2024-01-3112,23012,39012,17512,310907,50012,310
2024-01-3011,82512,32511,72012,255952,80012,255
2024-01-2911,70012,02511,49511,8401,282,60011,840
2024-01-2611,24511,39011,21011,255506,10011,255
2024-01-2511,23011,35511,14511,350410,30011,350
2024-01-2411,34511,38511,15011,245534,40011,245
2024-01-2311,37011,61511,36511,415609,90011,415
2024-01-2211,34511,38511,22011,370377,70011,370
2024-01-1911,10011,19511,04011,140430,40011,140
2024-01-1811,15011,24010,92011,015632,70011,015
2024-01-1711,46511,58511,21511,250647,60011,250
2024-01-1611,33011,37011,22511,250462,90011,250
2024-01-1511,15011,36011,10011,300468,50011,300
2024-01-1211,54511,54511,08011,210897,30011,210
2024-01-1110,95011,16510,91511,020765,80011,020
2024-01-1010,64010,87510,63010,825761,80010,825
2024-01-0910,77510,82510,43010,585863,50010,585
2024-01-0510,64010,83510,64010,700552,00010,700
2024-01-0410,51510,74010,43010,740643,10010,740

分割・併合履歴 : なし