6988東証P貸借
業種 化学
日東電工 株価時系列データ
PTS
13,829
円
(14:24)
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 |
---|---|
14,445 (24/03/21) | 8,210 (23/04/26) |
昨年来高値 | 昨年来安値 |
---|---|
14,445 (24/03/21) | 7,500 (23/01/05) |
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 | 10,515 | 14,445 | 10,430 | 13,825 | +3,275 | +31.0 | 37,902,300 |
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 | 7,600 | 10,955 | 7,500 | 10,550 | +2,900 | +37.9 | 153,514,900 |
2022 | 9,000 | 9,920 | 7,510 | 7,650 | -1,240 | -14.0 | 143,101,700 |
2021 | 9,280 | 10,170 | 7,390 | 8,890 | -340 | -3.7 | 155,167,800 |
2020 | 6,000 | 9,280 | 4,115 | 9,230 | +3,050 | +49.4 | 200,861,500 |
2019 | 5,300 | 6,500 | 4,643 | 6,180 | +637 | +11.5 | 205,341,500 |
2018 | 10,250 | 10,680 | 5,109 | 5,543 | -4,467 | -44.6 | 261,334,900 |
2017 | 8,819 | 11,750 | 8,048 | 10,010 | +1,041 | +11.6 | 201,103,300 |
2016 | 8,742 | 9,197 | 5,175 | 8,969 | +57 | +0.6 | 329,120,600 |
2015 | 6,711 | 10,435 | 6,427 | 8,912 | +2,139 | +31.6 | 324,110,900 |
2014 | 4,400 | 6,949 | 4,174 | 6,773 | +2,338 | +52.7 | 364,611,000 |
2013 | 4,390 | 7,540 | 4,040 | 4,435 | +215 | +5.1 | 449,640,200 |
2012 | 2,799 | 4,390 | 2,645 | 4,220 | +1,466 | +53.2 | 299,349,400 |
2011 | 3,895 | 5,210 | 2,740 | 2,754 | -1,071 | -28.0 | 377,606,500 |
2010 | 3,360 | 3,905 | 2,668 | 3,825 | +505 | +15.2 | 317,976,800 |
2009 | 1,775 | 3,500 | 1,627 | 3,320 | +1,614 | +94.6 | 338,928,800 |
2008 | 5,800 | 5,800 | 1,412 | 1,706 | -4,214 | -71.2 | 364,550,700 |
2007 | 6,090 | 6,740 | 4,930 | 5,920 | -40 | -0.7 | 347,867,500 |
2006 | 9,350 | 10,890 | 5,400 | 5,960 | -3,230 | -35.2 | 289,370,800 |
2005 | 5,580 | 9,250 | 5,270 | 9,190 | +3,570 | +63.5 | 194,280,300 |
2004 | 5,860 | 6,650 | 4,430 | 5,620 | -80 | -1.4 | 230,990,100 |
2003 | 3,410 | 5,930 | 2,960 | 5,700 | +2,320 | +68.6 | 163,120,300 |
2002 | 3,130 | 4,420 | 2,590 | 3,380 | +350 | +11.6 | 164,959,600 |
2001 | 3,230 | 4,230 | 1,640 | 3,030 | -70 | -2.3 | 122,220,400 |
2000 | 5,130 | 5,190 | 2,795 | 3,100 | -2,010 | -39.3 | 99,276,700 |
1999 | 1,896 | 5,400 | 1,715 | 5,110 | +3,230 | +171.8 | 96,374,000 |
1998 | 2,200 | 2,350 | 1,366 | 1,880 | -370 | -16.4 | 53,695,000 |
1997 | 1,700 | 2,450 | 1,560 | 2,250 | +550 | +32.4 | 83,623,000 |
1996 | 1,680 | 1,930 | 1,460 | 1,700 | +100 | +6.3 | 56,671,000 |
1995 | 1,590 | 1,690 | 1,240 | 1,600 | +20 | +1.3 | 32,232,000 |
1994 | 1,240 | 1,700 | 1,230 | 1,580 | +360 | +29.5 | 45,012,000 |
▶︎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