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) | 8,730 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 12,905 | 12,965 | 12,750 | 12,850 | -165 | -1.3 | 607,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 11,345 | 11,385 | 11,150 | 11,245 | -170 | -1.5 | 534,400 |
| 1/23 | 11,370 | 11,615 | 11,365 | 11,415 | +45 | +0.4 | 609,900 |
| 1/22 | 11,345 | 11,385 | 11,220 | 11,370 | +230 | +2.1 | 377,700 |
| 1/19 | 11,100 | 11,195 | 11,040 | 11,140 | +125 | +1.1 | 430,400 |
| 1/18 | 11,150 | 11,240 | 10,920 | 11,015 | -235 | -2.1 | 632,700 |
| 1/17 | 11,465 | 11,585 | 11,215 | 11,250 | 0 | 0.0 | 647,600 |
| 1/16 | 11,330 | 11,370 | 11,225 | 11,250 | -50 | -0.4 | 462,900 |
| 1/15 | 11,150 | 11,360 | 11,100 | 11,300 | +90 | +0.8 | 468,500 |
| 1/12 | 11,545 | 11,545 | 11,080 | 11,210 | +190 | +1.7 | 897,300 |
| 1/11 | 10,950 | 11,165 | 10,915 | 11,020 | +195 | +1.8 | 765,800 |
| 1/10 | 10,640 | 10,875 | 10,630 | 10,825 | +240 | +2.3 | 761,800 |
| 1/9 | 10,775 | 10,825 | 10,430 | 10,585 | -115 | -1.1 | 863,500 |
| 1/5 | 10,640 | 10,835 | 10,640 | 10,700 | -40 | -0.4 | 552,000 |
| 1/4 | 10,515 | 10,740 | 10,430 | 10,740 | +190 | +1.8 | 643,100 |
| 12/29 | 10,515 | 10,710 | 10,490 | 10,550 | +20 | +0.2 | 475,300 |
| 12/28 | 10,530 | 10,640 | 10,530 | 10,530 | -125 | -1.2 | 267,100 |
| 12/27 | 10,565 | 10,690 | 10,540 | 10,655 | +175 | +1.7 | 546,300 |
| 12/26 | 10,500 | 10,545 | 10,435 | 10,480 | +20 | +0.2 | 175,800 |
| 12/25 | 10,675 | 10,675 | 10,460 | 10,460 | -100 | -1.0 | 169,200 |
| 12/22 | 10,495 | 10,560 | 10,410 | 10,560 | +75 | +0.7 | 369,300 |
| 12/21 | 10,505 | 10,550 | 10,405 | 10,485 | -125 | -1.2 | 533,200 |
| 12/20 | 10,270 | 10,720 | 10,230 | 10,610 | +340 | +3.3 | 910,000 |
| 12/19 | 10,060 | 10,270 | 10,015 | 10,270 | +291 | +2.9 | 571,500 |
| 12/18 | 9,922 | 9,992 | 9,783 | 9,979 | +48 | +0.5 | 639,400 |
▶︎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