6988東証P貸借
業種 化学
日東電工 株価時系列データ
PTS
2,403
円
(19:51)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,103.0 | 2,950.0 | 1,835.6 | 2,403.5 | +293.5 | +13.9 | 710,691,391 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,520.0 | 2,191.0 | 1,500.0 | 2,110.0 | +580.0 | +37.9 | 767,574,489 |
| 2022 | 1,800.0 | 1,984.0 | 1,502.0 | 1,530.0 | -248.0 | -14.0 | 715,508,489 |
| 2021 | 1,856.0 | 2,034.0 | 1,478.0 | 1,778.0 | -68.0 | -3.7 | 775,838,988 |
| 2020 | 1,200.0 | 1,856.0 | 823.0 | 1,846.0 | +610.0 | +49.4 | 1,004,307,485 |
| 2019 | 1,060.0 | 1,300.0 | 928.6 | 1,236.0 | +127.4 | +11.5 | 1,026,707,485 |
| 2018 | 2,050.0 | 2,136.0 | 1,021.8 | 1,108.6 | -893.4 | -44.6 | 1,306,674,481 |
| 2017 | 1,763.8 | 2,350.0 | 1,609.6 | 2,002.0 | +208.2 | +11.6 | 1,005,516,485 |
| 2016 | 1,748.4 | 1,839.4 | 1,035.0 | 1,793.8 | +11.4 | +0.6 | 1,645,602,975 |
| 2015 | 1,342.2 | 2,087.0 | 1,285.4 | 1,782.4 | +427.8 | +31.6 | 1,620,554,476 |
| 2014 | 880.0 | 1,389.8 | 834.8 | 1,354.6 | +467.6 | +52.7 | 1,823,054,973 |
| 2013 | 878.0 | 1,508.0 | 808.0 | 887.0 | +43.0 | +5.1 | 2,248,200,966 |
| 2012 | 559.8 | 878.0 | 529.0 | 844.0 | +293.2 | +53.2 | 1,496,746,978 |
| 2011 | 779.0 | 1,042.0 | 548.0 | 550.8 | -214.2 | -28.0 | 1,888,032,472 |
| 2010 | 672.0 | 781.0 | 533.6 | 765.0 | +101.0 | +15.2 | 1,589,883,976 |
| 2009 | 355.0 | 700.0 | 325.4 | 664.0 | +322.8 | +94.6 | 1,694,643,975 |
| 2008 | 1,160.0 | 1,160.0 | 282.4 | 341.2 | -842.8 | -71.2 | 1,822,753,473 |
| 2007 | 1,218.0 | 1,348.0 | 986.0 | 1,184.0 | -8.0 | -0.7 | 1,739,337,474 |
| 2006 | 1,870.0 | 2,178.0 | 1,080.0 | 1,192.0 | -646.0 | -35.2 | 1,446,853,978 |
| 2005 | 1,116.0 | 1,850.0 | 1,054.0 | 1,838.0 | +714.0 | +63.5 | 971,401,486 |
| 2004 | 1,172.0 | 1,330.0 | 886.0 | 1,124.0 | -16.0 | -1.4 | 1,154,950,483 |
| 2003 | 682.0 | 1,186.0 | 592.0 | 1,140.0 | +464.0 | +68.6 | 815,601,488 |
| 2002 | 626.0 | 884.0 | 518.0 | 676.0 | +70.0 | +11.6 | 824,797,988 |
| 2001 | 646.0 | 846.0 | 328.0 | 606.0 | -14.0 | -2.3 | 611,101,991 |
| 2000 | 1,026.0 | 1,038.0 | 559.0 | 620.0 | -402.0 | -39.3 | 496,383,493 |
| 1999 | 379.2 | 1,080.0 | 343.0 | 1,022.0 | +646.0 | +171.8 | 481,869,993 |
| 1998 | 440.0 | 470.0 | 273.2 | 376.0 | -74.0 | -16.4 | 268,474,996 |
| 1997 | 340.0 | 490.0 | 312.0 | 450.0 | +110.0 | +32.4 | 418,114,994 |
| 1996 | 336.0 | 386.0 | 292.0 | 340.0 | +20.0 | +6.3 | 283,354,996 |
| 1995 | 318.0 | 338.0 | 248.0 | 320.0 | +4.0 | +1.3 | 161,159,998 |
| 1994 | 248.0 | 340.0 | 246.0 | 316.0 | +72.0 | +29.5 | 225,059,997 |
▶︎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
