!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) | 8,210 (23/04/26) |
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) |
---|---|---|---|---|---|---|---|
4/23 | 13,865 | 13,970 | 13,720 | 13,855 | 0 | 0.0 | 365,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/8 | 13,725 | 13,945 | 13,725 | 13,830 | +105 | +0.8 | 998,200 |
3/7 | 13,940 | 14,050 | 13,655 | 13,725 | -175 | -1.3 | 653,800 |
3/6 | 13,885 | 13,955 | 13,825 | 13,900 | -90 | -0.6 | 713,900 |
3/5 | 13,930 | 14,085 | 13,885 | 13,990 | -75 | -0.5 | 665,100 |
3/4 | 14,115 | 14,275 | 14,015 | 14,065 | +65 | +0.5 | 509,500 |
3/1 | 13,705 | 14,120 | 13,700 | 14,000 | +250 | +1.8 | 602,700 |
2/29 | 13,700 | 13,835 | 13,585 | 13,750 | -85 | -0.6 | 1,376,200 |
2/28 | 13,890 | 13,910 | 13,680 | 13,835 | +5 | +0.0 | 597,100 |
2/27 | 13,820 | 14,030 | 13,770 | 13,830 | -125 | -0.9 | 546,000 |
2/26 | 14,145 | 14,270 | 13,860 | 13,955 | -30 | -0.2 | 536,800 |
2/22 | 13,970 | 14,075 | 13,700 | 13,985 | +105 | +0.8 | 644,000 |
2/21 | 13,775 | 14,045 | 13,705 | 13,880 | +30 | +0.2 | 575,800 |
2/20 | 14,000 | 14,065 | 13,735 | 13,850 | -195 | -1.4 | 650,200 |
2/19 | 14,135 | 14,175 | 14,025 | 14,045 | -125 | -0.9 | 339,800 |
2/16 | 13,960 | 14,290 | 13,870 | 14,170 | +230 | +1.7 | 736,400 |
2/15 | 14,330 | 14,385 | 13,800 | 13,940 | +725 | +5.5 | 866,300 |
2/14 | 13,260 | 13,380 | 13,135 | 13,215 | +20 | +0.2 | 640,100 |
2/13 | 12,995 | 13,260 | 12,930 | 13,195 | +200 | +1.5 | 532,500 |
2/9 | 13,125 | 13,165 | 12,985 | 12,995 | +5 | +0.0 | 669,500 |
2/8 | 12,875 | 13,130 | 12,825 | 12,990 | +130 | +1.0 | 764,900 |
2/7 | 12,435 | 12,945 | 12,400 | 12,860 | +125 | +1.0 | 639,100 |
2/6 | 12,670 | 12,805 | 12,610 | 12,735 | +65 | +0.5 | 696,800 |
2/5 | 12,875 | 12,920 | 12,575 | 12,670 | -100 | -0.8 | 726,100 |
2/2 | 12,865 | 12,875 | 12,590 | 12,770 | -5 | +0.0 | 709,000 |
2/1 | 12,320 | 12,785 | 12,305 | 12,775 | +465 | +3.8 | 1,001,800 |
1/31 | 12,230 | 12,390 | 12,175 | 12,310 | +55 | +0.5 | 907,500 |
1/30 | 11,825 | 12,325 | 11,720 | 12,255 | +415 | +3.5 | 952,800 |
1/29 | 11,700 | 12,025 | 11,495 | 11,840 | +585 | +5.2 | 1,282,600 |
1/26 | 11,245 | 11,390 | 11,210 | 11,255 | -95 | -0.8 | 506,100 |
1/25 | 11,230 | 11,355 | 11,145 | 11,350 | +105 | +0.9 | 410,300 |
▶︎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