6988東証P貸借
業種 化学
日東電工 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,750 (24/04/12) | 9,146 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,750 (24/04/12) | 10,430 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 12,360 | 12,400 | 12,275 | 12,280 | -25 | -0.2 | 286,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 12,135 | 12,500 | 12,120 | 12,305 | +85 | +0.7 | 506,000 |
| 5/17 | 12,160 | 12,380 | 12,135 | 12,220 | -110 | -0.9 | 570,300 |
| 5/16 | 12,350 | 12,400 | 12,165 | 12,330 | -60 | -0.5 | 499,900 |
| 5/15 | 12,350 | 12,475 | 12,300 | 12,390 | +40 | +0.3 | 544,400 |
| 5/14 | 12,350 | 12,450 | 12,275 | 12,350 | -100 | -0.8 | 501,700 |
| 5/13 | 12,465 | 12,550 | 12,330 | 12,450 | -20 | -0.2 | 551,100 |
| 5/10 | 12,550 | 12,620 | 12,360 | 12,470 | -165 | -1.3 | 918,400 |
| 5/9 | 12,715 | 12,770 | 12,570 | 12,635 | -125 | -1.0 | 586,700 |
| 5/8 | 12,945 | 13,040 | 12,640 | 12,760 | -85 | -0.7 | 590,800 |
| 5/7 | 12,870 | 12,925 | 12,675 | 12,845 | -5 | +0.0 | 623,400 |
| 5/2 | 12,905 | 12,965 | 12,750 | 12,850 | -165 | -1.3 | 607,600 |
| 5/1 | 12,770 | 13,125 | 12,770 | 13,015 | -55 | -0.4 | 807,900 |
| 4/30 | 13,055 | 13,340 | 12,910 | 13,070 | -1,185 | -8.3 | 1,503,400 |
| 4/26 | 13,885 | 14,360 | 13,815 | 14,255 | +335 | +2.4 | 757,000 |
| 4/25 | 14,190 | 14,250 | 13,880 | 13,920 | -270 | -1.9 | 497,100 |
| 4/24 | 13,965 | 14,190 | 13,925 | 14,190 | +335 | +2.4 | 528,300 |
| 4/23 | 13,865 | 13,970 | 13,720 | 13,855 | 0 | 0.0 | 365,500 |
| 4/22 | 13,925 | 13,945 | 13,710 | 13,855 | +100 | +0.7 | 505,100 |
| 4/19 | 13,870 | 14,055 | 13,550 | 13,755 | -365 | -2.6 | 639,000 |
| 4/18 | 13,985 | 14,210 | 13,890 | 14,120 | +20 | +0.1 | 445,500 |
| 4/17 | 14,250 | 14,340 | 14,075 | 14,100 | -180 | -1.3 | 466,500 |
| 4/16 | 14,300 | 14,390 | 14,170 | 14,280 | -220 | -1.5 | 570,900 |
| 4/15 | 14,305 | 14,520 | 14,215 | 14,500 | +120 | +0.8 | 369,100 |
| 4/12 | 14,700 | 14,750 | 14,345 | 14,380 | -125 | -0.9 | 592,000 |
| 4/11 | 14,330 | 14,505 | 14,245 | 14,505 | +45 | +0.3 | 419,500 |
| 4/10 | 14,390 | 14,480 | 14,355 | 14,460 | +45 | +0.3 | 368,600 |
| 4/9 | 14,390 | 14,505 | 14,295 | 14,415 | +225 | +1.6 | 439,500 |
| 4/8 | 13,975 | 14,260 | 13,920 | 14,190 | +315 | +2.3 | 429,800 |
| 4/5 | 13,790 | 13,910 | 13,755 | 13,875 | -35 | -0.3 | 546,300 |
| 4/4 | 14,005 | 14,285 | 13,910 | 13,910 | +130 | +0.9 | 722,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて