5,488円
日東富士製粉の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 6,610.0 | 6,620.0 | 6,560.0 | 6,620.0 | 6,620.0 | 2,000 |
| 2025/02/12 | 6,630.0 | 6,640.0 | 6,530.0 | 6,570.0 | 6,570.0 | 4,100 |
| 2025/02/10 | 6,590.0 | 6,690.0 | 6,580.0 | 6,600.0 | 6,600.0 | 5,800 |
| 2025/02/07 | 6,570.0 | 6,600.0 | 6,430.0 | 6,490.0 | 6,490.0 | 6,200 |
| 2025/02/06 | 6,610.0 | 6,720.0 | 6,560.0 | 6,580.0 | 6,580.0 | 4,700 |
| 2025/02/05 | 6,700.0 | 6,710.0 | 6,550.0 | 6,550.0 | 6,550.0 | 5,800 |
| 2025/02/04 | 6,590.0 | 6,700.0 | 6,590.0 | 6,650.0 | 6,650.0 | 7,900 |
| 2025/02/03 | 6,430.0 | 6,570.0 | 6,400.0 | 6,520.0 | 6,520.0 | 5,600 |
| 2025/01/31 | 6,550.0 | 6,550.0 | 6,420.0 | 6,530.0 | 6,530.0 | 4,200 |
| 2025/01/30 | 6,480.0 | 6,560.0 | 6,450.0 | 6,540.0 | 6,540.0 | 4,500 |
| 2025/01/29 | 6,540.0 | 6,540.0 | 6,430.0 | 6,480.0 | 6,480.0 | 2,800 |
| 2025/01/28 | 6,400.0 | 6,630.0 | 6,400.0 | 6,510.0 | 6,510.0 | 12,800 |
| 2025/01/27 | 6,330.0 | 6,440.0 | 6,330.0 | 6,370.0 | 6,370.0 | 9,300 |
| 2025/01/24 | 6,370.0 | 6,370.0 | 6,300.0 | 6,330.0 | 6,330.0 | 9,700 |
| 2025/01/23 | 6,460.0 | 6,460.0 | 6,340.0 | 6,360.0 | 6,360.0 | 11,600 |
| 2025/01/22 | 6,540.0 | 6,540.0 | 6,450.0 | 6,490.0 | 6,490.0 | 3,600 |
| 2025/01/21 | 6,610.0 | 6,630.0 | 6,520.0 | 6,520.0 | 6,520.0 | 1,900 |
| 2025/01/20 | 6,550.0 | 6,650.0 | 6,550.0 | 6,600.0 | 6,600.0 | 6,000 |
| 2025/01/17 | 6,590.0 | 6,590.0 | 6,440.0 | 6,450.0 | 6,450.0 | 6,500 |
| 2025/01/16 | 6,580.0 | 6,640.0 | 6,520.0 | 6,520.0 | 6,520.0 | 5,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日東富士製粉の取引履歴を振り返りませんか？
日東富士製粉の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
