株式
  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
2025-07-182,8512,8592,830.52,8311,811,1002,831
2025-07-172,8002,846.52,7742,8312,112,1002,831
2025-07-162,8342,848.52,8092,8302,133,0002,830
2025-07-152,8412,865.52,8252,8342,188,1002,834
2025-07-142,8262,8512,8042,8181,851,9002,818
2025-07-112,828.52,8752,797.52,848.53,630,0002,848.50
2025-07-102,750.52,7742,7412,7622,253,4002,762
2025-07-092,737.52,765.52,720.52,7652,373,8002,765
2025-07-082,6602,7112,6502,7072,730,6002,707
2025-07-072,713.52,723.52,6662,674.51,285,2002,674.50
2025-07-042,744.52,7482,6992,7131,816,5002,713
2025-07-032,723.52,737.52,6922,729.53,263,3002,729.50
2025-07-022,7302,7412,683.52,710.52,717,5002,710.50
2025-07-012,7562,774.52,735.52,752.52,530,8002,752.50
2025-06-302,772.52,791.52,7452,791.53,808,4002,791.50
2025-06-272,7272,7512,668.52,722.52,847,6002,722.50
2025-06-262,6002,709.52,6002,693.53,255,5002,693.50
2025-06-252,5732,605.52,561.52,588.51,628,9002,588.50
2025-06-242,593.52,6122,5602,572.51,809,1002,572.50
2025-06-232,5602,582.52,5212,569.51,842,9002,569.50
2025-06-202,6082,6362,5832,5834,506,9002,583
2025-06-192,6252,638.52,6032,6211,747,4002,621
2025-06-182,6172,6342,5852,6252,365,6002,625
2025-06-172,582.52,623.52,5722,623.52,048,8002,623.50
2025-06-162,6382,6402,5882,5972,195,5002,597
2025-06-132,6612,6702,5972,621.53,586,5002,621.50
2025-06-122,6592,6872,647.52,6612,541,6002,661
2025-06-112,6602,693.52,6522,6772,168,0002,677
2025-06-102,6402,668.52,620.52,6451,786,7002,645
2025-06-092,621.52,629.52,6002,6181,341,9002,618
2025-06-062,6112,629.52,5982,621.51,460,2002,621.50
2025-06-052,618.52,6362,6112,6112,603,6002,611
2025-06-042,6602,683.52,6522,662.52,430,5002,662.50
2025-06-032,6282,653.52,596.52,6312,595,8002,631
2025-06-022,6192,6192,548.52,5852,817,6002,585
2025-05-302,6302,6632,620.52,645.56,726,2002,645.50
2025-05-292,630.52,696.52,620.52,696.53,100,4002,696.50
2025-05-282,670.52,6772,6302,6302,116,7002,630
2025-05-272,6152,6442,6092,6441,950,3002,644
2025-05-262,5872,6062,563.52,6062,283,0002,606
2025-05-232,645.52,6722,619.52,6302,265,8002,630
2025-05-222,5702,613.52,5702,607.53,596,9002,607.50
2025-05-212,6352,6462,5872,605.52,668,6002,605.50
2025-05-202,6262,654.52,6102,6232,907,3002,623
2025-05-192,6642,6742,6322,6342,047,2002,634
2025-05-162,7002,706.52,660.52,6791,928,7002,679
2025-05-152,719.52,745.52,6992,6992,270,0002,699
2025-05-142,7982,8122,7372,7602,510,4002,760
2025-05-132,7872,7982,7582,7912,660,0002,791
2025-05-122,676.52,696.52,650.52,689.51,863,3002,689.50
2025-05-092,6442,648.52,619.52,639.54,154,2002,639.50
2025-05-082,5702,587.52,547.52,561.52,570,8002,561.50
2025-05-072,715.52,7202,595.52,5974,110,4002,597
2025-05-022,5672,6532,5652,625.53,489,4002,625.50
2025-05-012,5202,550.52,476.52,546.53,290,1002,546.50
2025-04-302,5002,508.52,4522,500.55,001,5002,500.50
2025-04-282,5272,5412,4612,4775,552,2002,477
2025-04-252,6002,643.52,564.52,6303,964,6002,630
2025-04-242,5242,547.52,5102,5272,347,1002,527
2025-04-232,5002,5002,4442,4743,045,1002,474
2025-04-222,415.52,4292,3902,404.52,262,2002,404.50
2025-04-212,4832,491.52,4172,4302,145,0002,430
2025-04-182,4902,5152,4702,5141,746,1002,514
2025-04-172,4702,5322,4542,5252,095,5002,525
2025-04-162,521.52,5392,459.52,477.52,798,6002,477.50
2025-04-152,6242,6432,5452,5463,031,5002,546
2025-04-142,522.52,6202,522.52,577.52,876,5002,577.50
2025-04-112,428.52,4972,4142,4765,668,8002,476
2025-04-102,6062,6402,543.52,623.54,329,3002,623.50
2025-04-092,3882,396.52,254.52,3065,193,1002,306
2025-04-082,4002,505.52,3962,448.53,884,4002,448.50
2025-04-072,3462,394.52,290.52,3256,117,9002,325
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