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 |
---|---|---|---|---|---|---|
2025-07-03 | 2,723.5 | 2,737.5 | 2,692 | 2,729.5 | 3,263,300 | 2,729.50 |
2025-07-02 | 2,730 | 2,741 | 2,683.5 | 2,710.5 | 2,717,500 | 2,710.50 |
2025-07-01 | 2,756 | 2,774.5 | 2,735.5 | 2,752.5 | 2,530,800 | 2,752.50 |
2025-06-30 | 2,772.5 | 2,791.5 | 2,745 | 2,791.5 | 3,808,400 | 2,791.50 |
2025-06-27 | 2,727 | 2,751 | 2,668.5 | 2,722.5 | 2,847,600 | 2,722.50 |
2025-06-26 | 2,600 | 2,709.5 | 2,600 | 2,693.5 | 3,255,500 | 2,693.50 |
2025-06-25 | 2,573 | 2,605.5 | 2,561.5 | 2,588.5 | 1,628,900 | 2,588.50 |
2025-06-24 | 2,593.5 | 2,612 | 2,560 | 2,572.5 | 1,809,100 | 2,572.50 |
2025-06-23 | 2,560 | 2,582.5 | 2,521 | 2,569.5 | 1,842,900 | 2,569.50 |
2025-06-20 | 2,608 | 2,636 | 2,583 | 2,583 | 4,506,900 | 2,583 |
2025-06-19 | 2,625 | 2,638.5 | 2,603 | 2,621 | 1,747,400 | 2,621 |
2025-06-18 | 2,617 | 2,634 | 2,585 | 2,625 | 2,365,600 | 2,625 |
2025-06-17 | 2,582.5 | 2,623.5 | 2,572 | 2,623.5 | 2,048,800 | 2,623.50 |
2025-06-16 | 2,638 | 2,640 | 2,588 | 2,597 | 2,195,500 | 2,597 |
2025-06-13 | 2,661 | 2,670 | 2,597 | 2,621.5 | 3,586,500 | 2,621.50 |
2025-06-12 | 2,659 | 2,687 | 2,647.5 | 2,661 | 2,541,600 | 2,661 |
2025-06-11 | 2,660 | 2,693.5 | 2,652 | 2,677 | 2,168,000 | 2,677 |
2025-06-10 | 2,640 | 2,668.5 | 2,620.5 | 2,645 | 1,786,700 | 2,645 |
2025-06-09 | 2,621.5 | 2,629.5 | 2,600 | 2,618 | 1,341,900 | 2,618 |
2025-06-06 | 2,611 | 2,629.5 | 2,598 | 2,621.5 | 1,460,200 | 2,621.50 |
2025-06-05 | 2,618.5 | 2,636 | 2,611 | 2,611 | 2,603,600 | 2,611 |
2025-06-04 | 2,660 | 2,683.5 | 2,652 | 2,662.5 | 2,430,500 | 2,662.50 |
2025-06-03 | 2,628 | 2,653.5 | 2,596.5 | 2,631 | 2,595,800 | 2,631 |
2025-06-02 | 2,619 | 2,619 | 2,548.5 | 2,585 | 2,817,600 | 2,585 |
2025-05-30 | 2,630 | 2,663 | 2,620.5 | 2,645.5 | 6,726,200 | 2,645.50 |
2025-05-29 | 2,630.5 | 2,696.5 | 2,620.5 | 2,696.5 | 3,100,400 | 2,696.50 |
2025-05-28 | 2,670.5 | 2,677 | 2,630 | 2,630 | 2,116,700 | 2,630 |
2025-05-27 | 2,615 | 2,644 | 2,609 | 2,644 | 1,950,300 | 2,644 |
2025-05-26 | 2,587 | 2,606 | 2,563.5 | 2,606 | 2,283,000 | 2,606 |
2025-05-23 | 2,645.5 | 2,672 | 2,619.5 | 2,630 | 2,265,800 | 2,630 |
2025-05-22 | 2,570 | 2,613.5 | 2,570 | 2,607.5 | 3,596,900 | 2,607.50 |
2025-05-21 | 2,635 | 2,646 | 2,587 | 2,605.5 | 2,668,600 | 2,605.50 |
2025-05-20 | 2,626 | 2,654.5 | 2,610 | 2,623 | 2,907,300 | 2,623 |
2025-05-19 | 2,664 | 2,674 | 2,632 | 2,634 | 2,047,200 | 2,634 |
2025-05-16 | 2,700 | 2,706.5 | 2,660.5 | 2,679 | 1,928,700 | 2,679 |
2025-05-15 | 2,719.5 | 2,745.5 | 2,699 | 2,699 | 2,270,000 | 2,699 |
2025-05-14 | 2,798 | 2,812 | 2,737 | 2,760 | 2,510,400 | 2,760 |
2025-05-13 | 2,787 | 2,798 | 2,758 | 2,791 | 2,660,000 | 2,791 |
2025-05-12 | 2,676.5 | 2,696.5 | 2,650.5 | 2,689.5 | 1,863,300 | 2,689.50 |
2025-05-09 | 2,644 | 2,648.5 | 2,619.5 | 2,639.5 | 4,154,200 | 2,639.50 |
2025-05-08 | 2,570 | 2,587.5 | 2,547.5 | 2,561.5 | 2,570,800 | 2,561.50 |
2025-05-07 | 2,715.5 | 2,720 | 2,595.5 | 2,597 | 4,110,400 | 2,597 |
2025-05-02 | 2,567 | 2,653 | 2,565 | 2,625.5 | 3,489,400 | 2,625.50 |
2025-05-01 | 2,520 | 2,550.5 | 2,476.5 | 2,546.5 | 3,290,100 | 2,546.50 |
2025-04-30 | 2,500 | 2,508.5 | 2,452 | 2,500.5 | 5,001,500 | 2,500.50 |
2025-04-28 | 2,527 | 2,541 | 2,461 | 2,477 | 5,552,200 | 2,477 |
2025-04-25 | 2,600 | 2,643.5 | 2,564.5 | 2,630 | 3,964,600 | 2,630 |
2025-04-24 | 2,524 | 2,547.5 | 2,510 | 2,527 | 2,347,100 | 2,527 |
2025-04-23 | 2,500 | 2,500 | 2,444 | 2,474 | 3,045,100 | 2,474 |
2025-04-22 | 2,415.5 | 2,429 | 2,390 | 2,404.5 | 2,262,200 | 2,404.50 |
2025-04-21 | 2,483 | 2,491.5 | 2,417 | 2,430 | 2,145,000 | 2,430 |
2025-04-18 | 2,490 | 2,515 | 2,470 | 2,514 | 1,746,100 | 2,514 |
2025-04-17 | 2,470 | 2,532 | 2,454 | 2,525 | 2,095,500 | 2,525 |
2025-04-16 | 2,521.5 | 2,539 | 2,459.5 | 2,477.5 | 2,798,600 | 2,477.50 |
2025-04-15 | 2,624 | 2,643 | 2,545 | 2,546 | 3,031,500 | 2,546 |
2025-04-14 | 2,522.5 | 2,620 | 2,522.5 | 2,577.5 | 2,876,500 | 2,577.50 |
2025-04-11 | 2,428.5 | 2,497 | 2,414 | 2,476 | 5,668,800 | 2,476 |
2025-04-10 | 2,606 | 2,640 | 2,543.5 | 2,623.5 | 4,329,300 | 2,623.50 |
2025-04-09 | 2,388 | 2,396.5 | 2,254.5 | 2,306 | 5,193,100 | 2,306 |
2025-04-08 | 2,400 | 2,505.5 | 2,396 | 2,448.5 | 3,884,400 | 2,448.50 |
2025-04-07 | 2,346 | 2,394.5 | 2,290.5 | 2,325 | 6,117,900 | 2,325 |
2025-04-04 | 2,550 | 2,574.5 | 2,460 | 2,520.5 | 5,349,500 | 2,520.50 |
2025-04-03 | 2,598 | 2,635 | 2,585.5 | 2,621 | 4,277,200 | 2,621 |
2025-04-02 | 2,736.5 | 2,750.5 | 2,700 | 2,748 | 2,343,500 | 2,748 |
2025-04-01 | 2,743 | 2,761.5 | 2,710.5 | 2,740 | 3,023,200 | 2,740 |
2025-03-31 | 2,760 | 2,777.5 | 2,713 | 2,735 | 4,704,900 | 2,735 |
2025-03-28 | 2,884 | 2,887 | 2,826 | 2,848 | 2,658,600 | 2,848 |
2025-03-27 | 2,917 | 2,927.5 | 2,886 | 2,927 | 2,672,900 | 2,927 |
2025-03-26 | 2,961.5 | 2,969.5 | 2,927 | 2,946 | 1,926,200 | 2,946 |
2025-03-25 | 2,948 | 3,001 | 2,920 | 2,932.5 | 2,159,500 | 2,932.50 |
2025-03-24 | 2,905 | 2,925.5 | 2,891 | 2,908.5 | 1,650,400 | 2,908.50 |
2025-03-21 | 2,978.5 | 2,984 | 2,916 | 2,916 | 3,283,600 | 2,916 |
2025-03-19 | 2,975.5 | 3,027 | 2,975.5 | 2,994 | 2,194,000 | 2,994 |
2025-03-18 | 2,987 | 2,999.5 | 2,946.5 | 2,983 | 2,609,100 | 2,983 |
2025-03-17 | 2,918 | 2,941 | 2,902 | 2,919.5 | 1,752,000 | 2,919.50 |
2025-03-14 | 2,860.5 | 2,954 | 2,856 | 2,901 | 5,381,300 | 2,901 |
2025-03-13 | 2,859 | 2,883 | 2,839.5 | 2,870 | 4,606,200 | 2,870 |
2025-03-12 | 2,810 | 2,858.5 | 2,800.5 | 2,830.5 | 2,900,500 | 2,830.50 |
2025-03-11 | 2,751.5 | 2,820.5 | 2,734.5 | 2,820.5 | 3,530,700 | 2,820.50 |
2025-03-10 | 2,835 | 2,858.5 | 2,799 | 2,817 | 3,289,200 | 2,817 |
2025-03-07 | 2,855 | 2,877 | 2,834.5 | 2,834.5 | 3,219,700 | 2,834.50 |
2025-03-06 | 2,900 | 2,962.5 | 2,897 | 2,932 | 2,800,200 | 2,932 |
2025-03-05 | 2,840 | 2,885 | 2,821 | 2,863.5 | 3,102,600 | 2,863.50 |
2025-03-04 | 2,850 | 2,904 | 2,827 | 2,845.5 | 3,611,300 | 2,845.50 |
2025-03-03 | 2,966 | 2,988.5 | 2,894 | 2,894 | 2,999,900 | 2,894 |
2025-02-28 | 2,969.5 | 2,998.5 | 2,920.5 | 2,928 | 4,874,300 | 2,928 |
2025-02-27 | 2,979.5 | 3,015 | 2,957.5 | 3,010 | 2,374,600 | 3,010 |
2025-02-26 | 2,970 | 2,973 | 2,893 | 2,965 | 2,863,800 | 2,965 |
2025-02-25 | 2,932 | 2,985.5 | 2,930 | 2,973.5 | 2,827,300 | 2,973.50 |
2025-02-21 | 2,968 | 2,999.5 | 2,953.5 | 2,977 | 4,285,400 | 2,977 |
2025-02-20 | 2,923.5 | 2,973 | 2,910 | 2,971.5 | 3,077,500 | 2,971.50 |
2025-02-19 | 2,900.5 | 2,949 | 2,900 | 2,923.5 | 2,195,700 | 2,923.50 |
2025-02-18 | 2,934 | 2,948 | 2,891 | 2,891 | 2,168,600 | 2,891 |
2025-02-17 | 2,889 | 2,928 | 2,885 | 2,910 | 1,543,600 | 2,910 |
2025-02-14 | 2,917 | 2,941 | 2,873.5 | 2,885 | 3,547,400 | 2,885 |
2025-02-13 | 2,917.5 | 2,965 | 2,900 | 2,951 | 2,139,300 | 2,951 |
2025-02-12 | 2,980 | 2,982.5 | 2,859.5 | 2,868 | 4,005,600 | 2,868 |
2025-02-10 | 2,910 | 2,913 | 2,868 | 2,888.5 | 2,077,100 | 2,888.50 |
2025-02-07 | 2,886.5 | 2,938 | 2,876.5 | 2,916 | 2,452,300 | 2,916 |
2025-02-06 | 2,841.5 | 2,910 | 2,838.5 | 2,872.5 | 3,083,100 | 2,872.50 |
2025-02-05 | 2,850 | 2,882 | 2,823.5 | 2,841.5 | 4,064,700 | 2,841.50 |
2025-02-04 | 2,804 | 2,861 | 2,789.5 | 2,832 | 3,911,300 | 2,832 |
2025-02-03 | 2,700 | 2,738 | 2,697 | 2,723.5 | 3,891,200 | 2,723.50 |
2025-01-31 | 2,761 | 2,787.5 | 2,743 | 2,768 | 3,053,700 | 2,768 |
2025-01-30 | 2,815 | 2,832 | 2,736 | 2,756.5 | 3,715,200 | 2,756.50 |
2025-01-29 | 2,783.5 | 2,876 | 2,777 | 2,827.5 | 4,533,100 | 2,827.50 |
2025-01-28 | 2,720 | 2,810 | 2,700 | 2,754 | 9,757,800 | 2,754 |
2025-01-27 | 2,825.5 | 2,846.5 | 2,794.5 | 2,820 | 4,863,600 | 2,820 |
2025-01-24 | 2,788 | 2,799.5 | 2,748.5 | 2,753.5 | 3,240,100 | 2,753.50 |
2025-01-23 | 2,750 | 2,780.5 | 2,731.5 | 2,766 | 3,220,900 | 2,766 |
2025-01-22 | 2,687.5 | 2,737.5 | 2,684.5 | 2,737.5 | 2,917,900 | 2,737.50 |
2025-01-21 | 2,690 | 2,707.5 | 2,657.5 | 2,680 | 2,815,800 | 2,680 |
2025-01-20 | 2,631 | 2,697.5 | 2,631 | 2,672 | 2,864,900 | 2,672 |
2025-01-17 | 2,603.5 | 2,640 | 2,571.5 | 2,627 | 3,321,000 | 2,627 |
2025-01-16 | 2,632 | 2,654.5 | 2,615 | 2,637 | 4,391,900 | 2,637 |
2025-01-15 | 2,616.5 | 2,665 | 2,605 | 2,640 | 4,061,900 | 2,640 |
2025-01-14 | 2,649.5 | 2,660 | 2,590 | 2,625 | 5,782,200 | 2,625 |
2025-01-10 | 2,676.5 | 2,695.5 | 2,656 | 2,659.5 | 4,381,300 | 2,659.50 |
2025-01-09 | 2,664 | 2,689.5 | 2,641 | 2,668 | 2,581,900 | 2,668 |
2025-01-08 | 2,703.5 | 2,720 | 2,680 | 2,681.5 | 2,612,100 | 2,681.50 |
2025-01-07 | 2,652.5 | 2,736 | 2,640.5 | 2,716 | 3,379,700 | 2,716 |
2025-01-06 | 2,645 | 2,680 | 2,610 | 2,640 | 3,318,900 | 2,640 |
分割・併合履歴 : [2024-09-27]1株→5株