！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
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 |
|---|---|
| 4,645 (24/03/01) | 2,615 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/03/01) | 3,580 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,605 | 4,645 | 3,580 | 4,030 | +430 | +11.9 | 13,182,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,357 | 3,985 | 2,240 | 3,600 | +1,244 | +52.8 | 32,170,700 |
| 2022 | 1,610 | 2,647 | 1,473 | 2,356 | +766 | +48.2 | 33,690,900 |
| 2021 | 2,068 | 2,232 | 1,478 | 1,590 | -453 | -22.2 | 18,439,900 |
| 2020 | 2,442 | 2,623 | 1,459 | 2,043 | -499 | -19.6 | 17,575,100 |
| 2019 | 1,696 | 2,634 | 1,692 | 2,542 | +806 | +46.4 | 17,821,600 |
| 2018 | 1,822 | 2,254 | 1,563 | 1,736 | -73 | -4.0 | 25,009,100 |
| 2017 | 1,585 | 2,069 | 1,475 | 1,809 | +214 | +13.4 | 19,406,500 |
| 2016 | 2,123 | 2,140 | 1,183 | 1,595 | -533 | -25.1 | 23,082,200 |
| 2015 | 2,354 | 2,933 | 2,005 | 2,128 | -226 | -9.6 | 28,872,500 |
| 2014 | 1,795 | 2,500 | 1,756 | 2,354 | +572 | +32.1 | 29,053,900 |
| 2013 | 1,220 | 1,985 | 1,150 | 1,782 | +612 | +52.3 | 35,057,500 |
| 2012 | 889 | 1,465 | 889 | 1,170 | +285 | +32.2 | 23,981,400 |
| 2011 | 920 | 1,058 | 637 | 885 | -34 | -3.7 | 12,460,100 |
| 2010 | 933 | 1,115 | 660 | 919 | -1 | -0.1 | 12,674,500 |
| 2009 | 823 | 1,080 | 660 | 920 | +107 | +13.2 | 16,095,600 |
| 2008 | 1,213 | 1,277 | 560 | 813 | -400 | -33.0 | 21,611,600 |
| 2007 | 1,938 | 2,100 | 1,153 | 1,213 | -737 | -37.8 | 23,005,300 |
| 2006 | 2,075 | 2,450 | 1,745 | 1,950 | -85 | -4.2 | 21,401,600 |
| 2005 | 1,001 | 2,120 | 982 | 2,035 | +1,036 | +103.7 | 14,348,600 |
| 2004 | 826 | 1,020 | 761 | 999 | +173 | +20.9 | 9,174,300 |
| 2003 | 620 | 850 | 577 | 826 | +176 | +27.1 | 7,799,700 |
| 2002 | 820 | 1,004 | 603 | 650 | -170 | -20.7 | 9,654,100 |
| 2001 | 880 | 1,070 | 761 | 820 | -40 | -4.7 | 6,567,400 |
| 2000 | 510 | 911 | 485 | 860 | +350 | +68.6 | 9,195,000 |
| 1999 | 839 | 1,000 | 510 | 510 | -329 | -39.2 | 8,303,000 |
| 1998 | 1,070 | 1,480 | 530 | 839 | -241 | -22.3 | 6,862,000 |
| 1997 | 1,790 | 2,190 | 950 | 1,080 | -701 | -39.4 | 14,332,704 |
| 1996 | 1,159 | 2,145 | 1,098 | 1,781 | +660 | +58.9 | 16,566,025 |
| 1995 | 1,053 | 1,196 | 765 | 1,121 | +68 | +6.5 | 3,416,177 |
| 1994 | 734 | 1,159 | 726 | 1,053 | +319 | +43.5 | 4,239,861 |
▶︎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