！決算発表予定日 2024/04/26
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) | 8,420 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 14,190 | 14,250 | 13,880 | 13,920 | -270 | -1.9 | 497,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 13,865 | 13,900 | 13,690 | 13,780 | -85 | -0.6 | 509,100 |
| 4/2 | 13,620 | 13,920 | 13,610 | 13,865 | +245 | +1.8 | 466,400 |
| 4/1 | 13,980 | 13,990 | 13,515 | 13,620 | -160 | -1.2 | 452,700 |
| 3/29 | 13,755 | 13,865 | 13,750 | 13,780 | +5 | +0.0 | 805,500 |
| 3/28 | 14,000 | 14,115 | 13,720 | 13,775 | -540 | -3.8 | 908,900 |
| 3/27 | 14,230 | 14,435 | 14,175 | 14,315 | +155 | +1.1 | 667,400 |
| 3/26 | 14,040 | 14,260 | 13,990 | 14,160 | +10 | +0.1 | 510,500 |
| 3/25 | 14,415 | 14,430 | 14,150 | 14,150 | -230 | -1.6 | 395,400 |
| 3/22 | 14,325 | 14,415 | 14,270 | 14,380 | +60 | +0.4 | 578,600 |
| 3/21 | 14,430 | 14,445 | 14,185 | 14,320 | -25 | -0.2 | 661,000 |
| 3/19 | 14,015 | 14,345 | 13,925 | 14,345 | +260 | +1.9 | 555,800 |
| 3/18 | 13,875 | 14,120 | 13,805 | 14,085 | +340 | +2.5 | 491,300 |
| 3/15 | 13,630 | 13,810 | 13,575 | 13,745 | +100 | +0.7 | 572,300 |
| 3/14 | 13,875 | 13,875 | 13,525 | 13,645 | -215 | -1.6 | 507,500 |
| 3/13 | 13,830 | 13,920 | 13,670 | 13,860 | +150 | +1.1 | 520,400 |
▶︎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