！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
4,104.5
円
取引時間外
(14:59)
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) | 2,722 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4 | 110,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,885 | 3,925 | 3,755 | 3,815 | -20 | -0.5 | 664,500 |
| 9/15 | 3,845 | 3,855 | 3,765 | 3,835 | +20 | +0.5 | 559,000 |
| 9/8 | 3,905 | 3,985 | 3,790 | 3,815 | -85 | -2.2 | 741,600 |
| 9/1 | 3,685 | 3,920 | 3,685 | 3,900 | +255 | +7.0 | 505,400 |
| 8/25 | 3,600 | 3,660 | 3,570 | 3,645 | +55 | +1.5 | 335,200 |
| 8/18 | 3,685 | 3,720 | 3,580 | 3,590 | -85 | -2.3 | 382,900 |
| 8/10 | 3,595 | 3,760 | 3,520 | 3,675 | +85 | +2.4 | 656,700 |
| 8/4 | 3,690 | 3,720 | 3,585 | 3,590 | -55 | -1.5 | 464,600 |
| 7/28 | 3,620 | 3,655 | 3,580 | 3,645 | +55 | +1.5 | 301,700 |
| 7/21 | 3,570 | 3,720 | 3,545 | 3,590 | +75 | +2.1 | 460,900 |
| 7/14 | 3,535 | 3,600 | 3,480 | 3,515 | -20 | -0.6 | 367,900 |
| 7/7 | 3,580 | 3,615 | 3,475 | 3,535 | -20 | -0.6 | 426,000 |
| 6/30 | 3,500 | 3,600 | 3,430 | 3,555 | +50 | +1.4 | 463,400 |
| 6/23 | 3,445 | 3,635 | 3,435 | 3,505 | +65 | +1.9 | 582,600 |
| 6/16 | 3,410 | 3,485 | 3,390 | 3,440 | +65 | +1.9 | 507,000 |
| 6/9 | 3,475 | 3,500 | 3,310 | 3,375 | -55 | -1.6 | 787,000 |
| 6/2 | 3,220 | 3,445 | 3,190 | 3,430 | +270 | +8.5 | 1,548,000 |
| 5/26 | 3,040 | 3,215 | 3,030 | 3,160 | +125 | +4.1 | 737,500 |
| 5/19 | 2,775 | 3,050 | 2,763 | 3,035 | +284 | +10.3 | 1,043,300 |
| 5/12 | 2,740 | 2,816 | 2,722 | 2,751 | +19 | +0.7 | 486,600 |
| 5/2 | 2,700 | 2,738 | 2,695 | 2,732 | +48 | +1.8 | 146,500 |
| 4/28 | 2,654 | 2,704 | 2,615 | 2,684 | +35 | +1.3 | 352,100 |
| 4/21 | 2,608 | 2,684 | 2,588 | 2,649 | +45 | +1.7 | 417,000 |
| 4/14 | 2,550 | 2,609 | 2,531 | 2,604 | +73 | +2.9 | 382,700 |
| 4/7 | 2,653 | 2,665 | 2,520 | 2,531 | -111 | -4.2 | 507,800 |
| 3/31 | 2,661 | 2,683 | 2,618 | 2,642 | +5 | +0.2 | 546,100 |
| 3/24 | 2,617 | 2,640 | 2,544 | 2,637 | -7 | -0.3 | 366,200 |
| 3/17 | 2,748 | 2,767 | 2,601 | 2,644 | -150 | -5.4 | 752,900 |
▶︎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