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 |
|---|---|
| 2,982.5 (25/02/12) | 1,835.6 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,982.5 (25/02/12) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,917.0 | 2,941.0 | 2,873.5 | 2,885.0 | -66.0 | -2.2 | 3,547,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,599.0 | 2,611.0 | 2,511.0 | 2,527.0 | -84.5 | -3.2 | 2,590,500 |
| 11/12 | 2,620.0 | 2,644.5 | 2,575.5 | 2,611.5 | -8.5 | -0.3 | 2,194,400 |
| 11/11 | 2,600.0 | 2,624.5 | 2,586.5 | 2,620.0 | +41.0 | +1.6 | 1,741,400 |
| 11/8 | 2,609.0 | 2,613.5 | 2,562.0 | 2,579.0 | +2.0 | +0.1 | 2,596,900 |
| 11/7 | 2,600.0 | 2,623.0 | 2,544.5 | 2,577.0 | -3.5 | -0.1 | 2,465,100 |
| 11/6 | 2,524.5 | 2,589.0 | 2,508.0 | 2,580.5 | +70.0 | +2.8 | 3,201,700 |
| 11/5 | 2,450.0 | 2,533.0 | 2,427.0 | 2,510.5 | +72.5 | +3.0 | 2,873,000 |
| 11/1 | 2,458.5 | 2,470.5 | 2,421.5 | 2,438.0 | -120.5 | -4.7 | 3,664,600 |
| 10/31 | 2,529.5 | 2,574.0 | 2,517.0 | 2,558.5 | +21.5 | +0.9 | 3,529,300 |
| 10/30 | 2,526.5 | 2,574.0 | 2,516.0 | 2,537.0 | +30.0 | +1.2 | 4,801,100 |
| 10/29 | 2,580.0 | 2,594.0 | 2,495.0 | 2,507.0 | +72.5 | +3.0 | 5,388,200 |
| 10/28 | 2,366.0 | 2,460.0 | 2,360.0 | 2,434.5 | +38.5 | +1.6 | 3,682,900 |
| 10/25 | 2,411.0 | 2,413.5 | 2,370.0 | 2,396.0 | -27.5 | -1.1 | 1,827,800 |
| 10/24 | 2,421.0 | 2,435.0 | 2,380.0 | 2,423.5 | -4.5 | -0.2 | 2,409,700 |
| 10/23 | 2,413.5 | 2,438.0 | 2,403.5 | 2,428.0 | -10.0 | -0.4 | 1,618,700 |
| 10/22 | 2,446.0 | 2,460.0 | 2,399.0 | 2,438.0 | +4.5 | +0.2 | 1,876,500 |
| 10/21 | 2,457.5 | 2,464.0 | 2,433.0 | 2,433.5 | -33.5 | -1.4 | 1,659,100 |
| 10/18 | 2,468.0 | 2,474.0 | 2,442.5 | 2,467.0 | -4.0 | -0.2 | 1,865,900 |
| 10/17 | 2,495.0 | 2,498.5 | 2,442.0 | 2,471.0 | -25.5 | -1.0 | 2,513,900 |
| 10/16 | 2,450.0 | 2,506.5 | 2,430.5 | 2,496.5 | -5.5 | -0.2 | 2,454,900 |
| 10/15 | 2,524.5 | 2,529.0 | 2,486.0 | 2,502.0 | +27.5 | +1.1 | 3,207,600 |
| 10/11 | 2,501.0 | 2,508.5 | 2,461.5 | 2,474.5 | -14.5 | -0.6 | 2,420,900 |
| 10/10 | 2,505.0 | 2,519.5 | 2,470.0 | 2,489.0 | +26.0 | +1.1 | 1,839,100 |
| 10/9 | 2,456.5 | 2,473.5 | 2,429.0 | 2,463.0 | +29.0 | +1.2 | 2,578,800 |
| 10/8 | 2,450.0 | 2,467.5 | 2,416.0 | 2,434.0 | -26.5 | -1.1 | 2,528,000 |
| 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 |
▶︎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
