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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,700 | 12,955 | 12,670 | 12,825 | 985,200 | 12,825 |
| 2024-07-25 | 13,030 | 13,085 | 12,725 | 12,725 | 672,200 | 12,725 |
| 2024-07-24 | 13,280 | 13,330 | 13,120 | 13,230 | 640,200 | 13,230 |
| 2024-07-23 | 13,550 | 13,570 | 13,380 | 13,420 | 386,300 | 13,420 |
| 2024-07-22 | 13,545 | 13,690 | 13,410 | 13,565 | 534,600 | 13,565 |
| 2024-07-19 | 13,500 | 13,595 | 13,455 | 13,550 | 448,500 | 13,550 |
| 2024-07-18 | 13,450 | 13,510 | 13,360 | 13,405 | 566,700 | 13,405 |
| 2024-07-17 | 13,650 | 13,770 | 13,570 | 13,600 | 643,200 | 13,600 |
| 2024-07-16 | 13,535 | 13,560 | 13,420 | 13,550 | 567,600 | 13,550 |
| 2024-07-12 | 13,400 | 13,550 | 13,310 | 13,365 | 1,129,400 | 13,365 |
| 2024-07-11 | 13,255 | 13,685 | 13,255 | 13,575 | 916,500 | 13,575 |
| 2024-07-10 | 13,110 | 13,260 | 13,055 | 13,180 | 559,100 | 13,180 |
| 2024-07-09 | 12,950 | 13,190 | 12,930 | 13,115 | 498,200 | 13,115 |
| 2024-07-08 | 13,000 | 13,050 | 12,900 | 12,950 | 534,400 | 12,950 |
| 2024-07-05 | 13,100 | 13,145 | 12,995 | 13,035 | 482,600 | 13,035 |
| 2024-07-04 | 13,000 | 13,160 | 12,945 | 13,060 | 393,900 | 13,060 |
| 2024-07-03 | 12,820 | 13,000 | 12,800 | 12,925 | 588,800 | 12,925 |
| 2024-07-02 | 12,600 | 12,825 | 12,485 | 12,750 | 707,600 | 12,750 |
| 2024-07-01 | 12,745 | 12,770 | 12,575 | 12,630 | 389,100 | 12,630 |
| 2024-06-28 | 12,775 | 12,840 | 12,665 | 12,710 | 609,400 | 12,710 |
| 2024-06-27 | 12,750 | 12,815 | 12,660 | 12,720 | 631,900 | 12,720 |
| 2024-06-26 | 12,910 | 12,995 | 12,780 | 12,840 | 597,300 | 12,840 |
| 2024-06-25 | 12,685 | 12,970 | 12,685 | 12,890 | 382,400 | 12,890 |
| 2024-06-24 | 12,810 | 12,865 | 12,660 | 12,790 | 513,400 | 12,790 |
| 2024-06-21 | 13,030 | 13,115 | 12,825 | 12,845 | 934,600 | 12,845 |
| 2024-06-20 | 12,785 | 13,155 | 12,775 | 13,115 | 758,300 | 13,115 |
| 2024-06-19 | 12,470 | 12,920 | 12,450 | 12,810 | 670,400 | 12,810 |
| 2024-06-18 | 12,280 | 12,390 | 12,240 | 12,385 | 482,800 | 12,385 |
| 2024-06-17 | 12,280 | 12,295 | 12,120 | 12,265 | 446,400 | 12,265 |
| 2024-06-14 | 12,360 | 12,590 | 12,325 | 12,400 | 1,013,800 | 12,400 |
| 2024-06-13 | 12,700 | 12,745 | 12,370 | 12,455 | 704,100 | 12,455 |
| 2024-06-12 | 12,105 | 12,690 | 12,085 | 12,530 | 954,700 | 12,530 |
| 2024-06-11 | 12,240 | 12,320 | 12,180 | 12,205 | 528,200 | 12,205 |
| 2024-06-10 | 12,240 | 12,310 | 12,130 | 12,250 | 520,400 | 12,250 |
| 2024-06-07 | 12,105 | 12,485 | 12,095 | 12,300 | 1,294,300 | 12,300 |
| 2024-06-06 | 11,690 | 11,850 | 11,655 | 11,745 | 714,900 | 11,745 |
| 2024-06-05 | 11,820 | 11,850 | 11,665 | 11,685 | 513,700 | 11,685 |
| 2024-06-04 | 11,740 | 11,895 | 11,705 | 11,815 | 703,800 | 11,815 |
| 2024-06-03 | 11,990 | 12,190 | 11,965 | 12,035 | 505,600 | 12,035 |
| 2024-05-31 | 11,980 | 12,040 | 11,870 | 11,995 | 1,275,400 | 11,995 |
| 2024-05-30 | 12,100 | 12,100 | 11,785 | 11,920 | 697,900 | 11,920 |
| 2024-05-29 | 12,265 | 12,365 | 12,125 | 12,125 | 522,600 | 12,125 |
| 2024-05-28 | 12,345 | 12,345 | 12,185 | 12,240 | 357,300 | 12,240 |
| 2024-05-27 | 12,315 | 12,360 | 12,145 | 12,305 | 395,300 | 12,305 |
| 2024-05-24 | 12,080 | 12,170 | 12,050 | 12,105 | 498,300 | 12,105 |
| 2024-05-23 | 12,140 | 12,295 | 12,015 | 12,265 | 437,900 | 12,265 |
| 2024-05-22 | 12,285 | 12,305 | 12,130 | 12,135 | 381,000 | 12,135 |
| 2024-05-21 | 12,360 | 12,400 | 12,275 | 12,280 | 286,000 | 12,280 |
| 2024-05-20 | 12,135 | 12,500 | 12,120 | 12,305 | 506,000 | 12,305 |
| 2024-05-17 | 12,160 | 12,380 | 12,135 | 12,220 | 570,300 | 12,220 |
| 2024-05-16 | 12,350 | 12,400 | 12,165 | 12,330 | 499,900 | 12,330 |
| 2024-05-15 | 12,350 | 12,475 | 12,300 | 12,390 | 544,400 | 12,390 |
| 2024-05-14 | 12,350 | 12,450 | 12,275 | 12,350 | 501,700 | 12,350 |
| 2024-05-13 | 12,465 | 12,550 | 12,330 | 12,450 | 551,100 | 12,450 |
| 2024-05-10 | 12,550 | 12,620 | 12,360 | 12,470 | 918,400 | 12,470 |
| 2024-05-09 | 12,715 | 12,770 | 12,570 | 12,635 | 586,700 | 12,635 |
| 2024-05-08 | 12,945 | 13,040 | 12,640 | 12,760 | 590,800 | 12,760 |
| 2024-05-07 | 12,870 | 12,925 | 12,675 | 12,845 | 623,400 | 12,845 |
| 2024-05-02 | 12,905 | 12,965 | 12,750 | 12,850 | 607,600 | 12,850 |
| 2024-05-01 | 12,770 | 13,125 | 12,770 | 13,015 | 807,900 | 13,015 |
| 2024-04-30 | 13,055 | 13,340 | 12,910 | 13,070 | 1,503,400 | 13,070 |
| 2024-04-26 | 13,885 | 14,360 | 13,815 | 14,255 | 757,000 | 14,255 |
| 2024-04-25 | 14,190 | 14,250 | 13,880 | 13,920 | 497,100 | 13,920 |
| 2024-04-24 | 13,965 | 14,190 | 13,925 | 14,190 | 528,300 | 14,190 |
| 2024-04-23 | 13,865 | 13,970 | 13,720 | 13,855 | 365,500 | 13,855 |
| 2024-04-22 | 13,925 | 13,945 | 13,710 | 13,855 | 505,100 | 13,855 |
| 2024-04-19 | 13,870 | 14,055 | 13,550 | 13,755 | 639,000 | 13,755 |
| 2024-04-18 | 13,985 | 14,210 | 13,890 | 14,120 | 445,500 | 14,120 |
| 2024-04-17 | 14,250 | 14,340 | 14,075 | 14,100 | 466,500 | 14,100 |
| 2024-04-16 | 14,300 | 14,390 | 14,170 | 14,280 | 570,900 | 14,280 |
| 2024-04-15 | 14,305 | 14,520 | 14,215 | 14,500 | 369,100 | 14,500 |
| 2024-04-12 | 14,700 | 14,750 | 14,345 | 14,380 | 592,000 | 14,380 |
| 2024-04-11 | 14,330 | 14,505 | 14,245 | 14,505 | 419,500 | 14,505 |
| 2024-04-10 | 14,390 | 14,480 | 14,355 | 14,460 | 368,600 | 14,460 |
| 2024-04-09 | 14,390 | 14,505 | 14,295 | 14,415 | 439,500 | 14,415 |
| 2024-04-08 | 13,975 | 14,260 | 13,920 | 14,190 | 429,800 | 14,190 |
| 2024-04-05 | 13,790 | 13,910 | 13,755 | 13,875 | 546,300 | 13,875 |
| 2024-04-04 | 14,005 | 14,285 | 13,910 | 13,910 | 722,800 | 13,910 |
| 2024-04-03 | 13,865 | 13,900 | 13,690 | 13,780 | 509,100 | 13,780 |
| 2024-04-02 | 13,620 | 13,920 | 13,610 | 13,865 | 466,400 | 13,865 |
| 2024-04-01 | 13,980 | 13,990 | 13,515 | 13,620 | 452,700 | 13,620 |
| 2024-03-29 | 13,755 | 13,865 | 13,750 | 13,780 | 805,500 | 13,780 |
| 2024-03-28 | 14,000 | 14,115 | 13,720 | 13,775 | 908,900 | 13,775 |
| 2024-03-27 | 14,230 | 14,435 | 14,175 | 14,315 | 667,400 | 14,315 |
| 2024-03-26 | 14,040 | 14,260 | 13,990 | 14,160 | 510,500 | 14,160 |
| 2024-03-25 | 14,415 | 14,430 | 14,150 | 14,150 | 395,400 | 14,150 |
| 2024-03-22 | 14,325 | 14,415 | 14,270 | 14,380 | 578,600 | 14,380 |
| 2024-03-21 | 14,430 | 14,445 | 14,185 | 14,320 | 661,000 | 14,320 |
| 2024-03-19 | 14,015 | 14,345 | 13,925 | 14,345 | 555,800 | 14,345 |
| 2024-03-18 | 13,875 | 14,120 | 13,805 | 14,085 | 491,300 | 14,085 |
| 2024-03-15 | 13,630 | 13,810 | 13,575 | 13,745 | 572,300 | 13,745 |
| 2024-03-14 | 13,875 | 13,875 | 13,525 | 13,645 | 507,500 | 13,645 |
| 2024-03-13 | 13,830 | 13,920 | 13,670 | 13,860 | 520,400 | 13,860 |
| 2024-03-12 | 13,595 | 13,755 | 13,480 | 13,710 | 606,000 | 13,710 |
| 2024-03-11 | 13,730 | 13,735 | 13,505 | 13,590 | 672,700 | 13,590 |
| 2024-03-08 | 13,725 | 13,945 | 13,725 | 13,830 | 998,200 | 13,830 |
| 2024-03-07 | 13,940 | 14,050 | 13,655 | 13,725 | 653,800 | 13,725 |
| 2024-03-06 | 13,885 | 13,955 | 13,825 | 13,900 | 713,900 | 13,900 |
| 2024-03-05 | 13,930 | 14,085 | 13,885 | 13,990 | 665,100 | 13,990 |
| 2024-03-04 | 14,115 | 14,275 | 14,015 | 14,065 | 509,500 | 14,065 |
| 2024-03-01 | 13,705 | 14,120 | 13,700 | 14,000 | 602,700 | 14,000 |
| 2024-02-29 | 13,700 | 13,835 | 13,585 | 13,750 | 1,376,200 | 13,750 |
| 2024-02-28 | 13,890 | 13,910 | 13,680 | 13,835 | 597,100 | 13,835 |
| 2024-02-27 | 13,820 | 14,030 | 13,770 | 13,830 | 546,000 | 13,830 |
| 2024-02-26 | 14,145 | 14,270 | 13,860 | 13,955 | 536,800 | 13,955 |
| 2024-02-22 | 13,970 | 14,075 | 13,700 | 13,985 | 644,000 | 13,985 |
| 2024-02-21 | 13,775 | 14,045 | 13,705 | 13,880 | 575,800 | 13,880 |
| 2024-02-20 | 14,000 | 14,065 | 13,735 | 13,850 | 650,200 | 13,850 |
| 2024-02-19 | 14,135 | 14,175 | 14,025 | 14,045 | 339,800 | 14,045 |
| 2024-02-16 | 13,960 | 14,290 | 13,870 | 14,170 | 736,400 | 14,170 |
| 2024-02-15 | 14,330 | 14,385 | 13,800 | 13,940 | 866,300 | 13,940 |
| 2024-02-14 | 13,260 | 13,380 | 13,135 | 13,215 | 640,100 | 13,215 |
| 2024-02-13 | 12,995 | 13,260 | 12,930 | 13,195 | 532,500 | 13,195 |
| 2024-02-09 | 13,125 | 13,165 | 12,985 | 12,995 | 669,500 | 12,995 |
| 2024-02-08 | 12,875 | 13,130 | 12,825 | 12,990 | 764,900 | 12,990 |
| 2024-02-07 | 12,435 | 12,945 | 12,400 | 12,860 | 639,100 | 12,860 |
| 2024-02-06 | 12,670 | 12,805 | 12,610 | 12,735 | 696,800 | 12,735 |
| 2024-02-05 | 12,875 | 12,920 | 12,575 | 12,670 | 726,100 | 12,670 |
| 2024-02-02 | 12,865 | 12,875 | 12,590 | 12,770 | 709,000 | 12,770 |
| 2024-02-01 | 12,320 | 12,785 | 12,305 | 12,775 | 1,001,800 | 12,775 |
| 2024-01-31 | 12,230 | 12,390 | 12,175 | 12,310 | 907,500 | 12,310 |
| 2024-01-30 | 11,825 | 12,325 | 11,720 | 12,255 | 952,800 | 12,255 |
| 2024-01-29 | 11,700 | 12,025 | 11,495 | 11,840 | 1,282,600 | 11,840 |
| 2024-01-26 | 11,245 | 11,390 | 11,210 | 11,255 | 506,100 | 11,255 |
| 2024-01-25 | 11,230 | 11,355 | 11,145 | 11,350 | 410,300 | 11,350 |
| 2024-01-24 | 11,345 | 11,385 | 11,150 | 11,245 | 534,400 | 11,245 |
| 2024-01-23 | 11,370 | 11,615 | 11,365 | 11,415 | 609,900 | 11,415 |
| 2024-01-22 | 11,345 | 11,385 | 11,220 | 11,370 | 377,700 | 11,370 |
| 2024-01-19 | 11,100 | 11,195 | 11,040 | 11,140 | 430,400 | 11,140 |
| 2024-01-18 | 11,150 | 11,240 | 10,920 | 11,015 | 632,700 | 11,015 |
| 2024-01-17 | 11,465 | 11,585 | 11,215 | 11,250 | 647,600 | 11,250 |
| 2024-01-16 | 11,330 | 11,370 | 11,225 | 11,250 | 462,900 | 11,250 |
| 2024-01-15 | 11,150 | 11,360 | 11,100 | 11,300 | 468,500 | 11,300 |
| 2024-01-12 | 11,545 | 11,545 | 11,080 | 11,210 | 897,300 | 11,210 |
| 2024-01-11 | 10,950 | 11,165 | 10,915 | 11,020 | 765,800 | 11,020 |
| 2024-01-10 | 10,640 | 10,875 | 10,630 | 10,825 | 761,800 | 10,825 |
| 2024-01-09 | 10,775 | 10,825 | 10,430 | 10,585 | 863,500 | 10,585 |
| 2024-01-05 | 10,640 | 10,835 | 10,640 | 10,700 | 552,000 | 10,700 |
| 2024-01-04 | 10,515 | 10,740 | 10,430 | 10,740 | 643,100 | 10,740 |
分割・併合履歴 ： なし
