！決算発表予定日 2024/05/15
6651東証P貸借
業種 電気機器
日東工業 株価時系列データ
PTS
4,264.5
円
取引時間外
(23:43)
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 |
|---|---|
| 4,645 (24/03/01) | 2,668 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/03/01) | 3,580 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,055 | 4,235 | 4,040 | 4,230 | +200 | +5.0 | 623,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,190 | 4,210 | 4,000 | 4,030 | -210 | -5.0 | 667,300 |
| 4/12 | 4,045 | 4,265 | 4,030 | 4,240 | +195 | +4.8 | 596,600 |
| 4/5 | 4,130 | 4,145 | 3,955 | 4,045 | -95 | -2.3 | 958,600 |
| 3/29 | 4,450 | 4,470 | 4,090 | 4,140 | -330 | -7.4 | 1,299,000 |
| 3/22 | 4,315 | 4,485 | 4,290 | 4,470 | +185 | +4.3 | 708,900 |
| 3/15 | 4,370 | 4,395 | 4,250 | 4,285 | -155 | -3.5 | 887,400 |
| 3/8 | 4,620 | 4,620 | 4,405 | 4,440 | -150 | -3.3 | 989,500 |
| 3/1 | 4,345 | 4,645 | 4,300 | 4,590 | +260 | +6.0 | 1,071,600 |
| 2/22 | 4,260 | 4,340 | 4,230 | 4,330 | +100 | +2.4 | 489,400 |
| 2/16 | 4,205 | 4,290 | 4,150 | 4,230 | +25 | +0.6 | 808,700 |
| 2/9 | 4,150 | 4,335 | 4,115 | 4,205 | +125 | +3.1 | 1,299,900 |
| 2/2 | 3,920 | 4,085 | 3,920 | 4,080 | +165 | +4.2 | 647,700 |
| 1/26 | 3,860 | 3,970 | 3,820 | 3,915 | +70 | +1.8 | 806,300 |
| 1/19 | 3,780 | 3,890 | 3,770 | 3,845 | +70 | +1.9 | 596,400 |
| 1/12 | 3,790 | 3,835 | 3,730 | 3,775 | +30 | +0.8 | 768,500 |
| 1/5 | 3,605 | 3,765 | 3,580 | 3,745 | +145 | +4.0 | 441,300 |
| 12/29 | 3,500 | 3,615 | 3,465 | 3,600 | +120 | +3.5 | 536,300 |
| 12/22 | 3,450 | 3,505 | 3,400 | 3,480 | +10 | +0.3 | 537,300 |
| 12/15 | 3,535 | 3,570 | 3,460 | 3,470 | -15 | -0.4 | 657,700 |
| 12/8 | 3,600 | 3,600 | 3,460 | 3,485 | -95 | -2.7 | 823,600 |
| 12/1 | 3,490 | 3,605 | 3,465 | 3,580 | +135 | +3.9 | 2,033,100 |
| 11/24 | 3,450 | 3,455 | 3,355 | 3,445 | +5 | +0.2 | 909,900 |
| 11/17 | 3,455 | 3,475 | 3,370 | 3,440 | 0 | 0.0 | 708,900 |
| 11/10 | 3,560 | 3,715 | 3,355 | 3,440 | -45 | -1.3 | 1,203,300 |
| 11/2 | 3,425 | 3,560 | 3,390 | 3,485 | +45 | +1.3 | 647,200 |
| 10/27 | 3,450 | 3,520 | 3,340 | 3,440 | -15 | -0.4 | 717,000 |
| 10/20 | 3,500 | 3,520 | 3,400 | 3,455 | -70 | -2.0 | 481,700 |
| 10/13 | 3,505 | 3,590 | 3,505 | 3,525 | +35 | +1.0 | 384,600 |
| 10/6 | 3,575 | 3,675 | 3,335 | 3,490 | -95 | -2.7 | 1,055,100 |
| 9/29 | 3,825 | 3,860 | 3,570 | 3,585 | -230 | -6.0 | 1,020,600 |
▶︎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