6988東証P貸借
業種 化学
日東電工 株価時系列データ
PTS
2,405
円
取引時間外
(23:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,950.0 (24/04/12) | 1,835.6 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,950.0 (24/04/12) | 1,835.6 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,447.5 | 2,450.5 | 2,405.0 | 2,405.0 | -58.5 | -2.4 | 2,064,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 2,472.0 | 2,503.5 | 2,451.0 | 2,460.5 | +72.0 | +3.0 | 2,848,200 |
| 10/4 | 2,356.0 | 2,401.0 | 2,356.0 | 2,388.5 | +20.0 | +0.8 | 2,355,400 |
| 10/3 | 2,457.5 | 2,457.5 | 2,368.5 | 2,368.5 | -15.5 | -0.7 | 3,475,500 |
| 10/2 | 2,398.0 | 2,435.5 | 2,372.0 | 2,384.0 | -105.0 | -4.2 | 3,211,500 |
| 10/1 | 2,448.0 | 2,510.5 | 2,446.5 | 2,489.0 | +100.5 | +4.2 | 3,582,000 |
| 9/30 | 2,398.0 | 2,429.0 | 2,357.0 | 2,388.5 | -209.5 | -8.1 | 5,116,700 |
| 9/27 | 2,530.0 | 2,598.0 | 2,481.0 | 2,598.0 | +90.0 | +3.6 | 3,564,400 |
| 9/26 | 2,481.0 | 2,515.0 | 2,475.0 | 2,508.0 | +82.0 | +3.4 | 3,914,500 |
| 9/25 | 2,455.0 | 2,470.0 | 2,423.0 | 2,426.0 | -20.0 | -0.8 | 2,312,000 |
| 9/24 | 2,476.0 | 2,497.0 | 2,437.0 | 2,446.0 | +8.0 | +0.3 | 3,669,000 |
| 9/20 | 2,470.0 | 2,470.0 | 2,430.0 | 2,438.0 | +26.0 | +1.1 | 3,954,500 |
| 9/19 | 2,400.0 | 2,424.0 | 2,383.0 | 2,412.0 | +98.0 | +4.2 | 3,852,000 |
| 9/18 | 2,348.0 | 2,349.0 | 2,283.0 | 2,314.0 | +12.0 | +0.5 | 2,084,500 |
| 9/17 | 2,368.0 | 2,368.0 | 2,281.0 | 2,302.0 | -49.0 | -2.1 | 3,467,500 |
| 9/13 | 2,288.0 | 2,437.0 | 2,250.0 | 2,351.0 | +50.0 | +2.2 | 7,056,500 |
| 9/12 | 2,272.0 | 2,305.0 | 2,256.0 | 2,301.0 | +100.0 | +4.5 | 3,682,000 |
| 9/11 | 2,225.0 | 2,237.0 | 2,167.0 | 2,201.0 | -30.0 | -1.3 | 2,925,000 |
| 9/10 | 2,247.0 | 2,267.0 | 2,228.0 | 2,231.0 | -16.0 | -0.7 | 2,513,500 |
| 9/9 | 2,200.0 | 2,247.0 | 2,163.0 | 2,247.0 | -14.0 | -0.6 | 2,261,000 |
| 9/6 | 2,282.0 | 2,299.0 | 2,243.0 | 2,261.0 | -2.0 | -0.1 | 2,827,000 |
| 9/5 | 2,220.0 | 2,294.0 | 2,219.0 | 2,263.0 | -56.0 | -2.4 | 3,866,500 |
| 9/4 | 2,334.0 | 2,352.0 | 2,306.0 | 2,319.0 | -120.0 | -4.9 | 4,150,000 |
| 9/3 | 2,452.0 | 2,471.0 | 2,432.0 | 2,439.0 | -17.0 | -0.7 | 1,597,000 |
| 9/2 | 2,479.0 | 2,497.0 | 2,429.0 | 2,456.0 | +33.0 | +1.4 | 2,351,500 |
| 8/30 | 2,334.0 | 2,432.0 | 2,333.0 | 2,423.0 | +94.0 | +4.0 | 5,659,500 |
| 8/29 | 2,337.0 | 2,345.0 | 2,306.0 | 2,329.0 | -1.0 | +0.0 | 3,664,500 |
| 8/28 | 2,340.0 | 2,348.0 | 2,323.0 | 2,330.0 | -20.0 | -0.9 | 1,744,500 |
| 8/27 | 2,327.0 | 2,357.0 | 2,303.0 | 2,350.0 | +40.0 | +1.7 | 2,387,500 |
| 8/26 | 2,290.0 | 2,310.0 | 2,259.0 | 2,310.0 | -24.0 | -1.0 | 2,499,000 |
| 8/23 | 2,307.0 | 2,338.0 | 2,282.0 | 2,334.0 | +26.0 | +1.1 | 2,331,000 |
▶︎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
