5,506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) |
|---|---|---|---|---|---|---|
| 2024/07/19 | 7,350.0 | 7,410.0 | 7,330.0 | 7,370.0 | 7,370.0 | 10,300 |
| 2024/07/18 | 7,290.0 | 7,350.0 | 7,210.0 | 7,350.0 | 7,350.0 | 5,100 |
| 2024/07/17 | 7,210.0 | 7,360.0 | 7,210.0 | 7,320.0 | 7,320.0 | 5,200 |
| 2024/07/16 | 7,200.0 | 7,310.0 | 7,190.0 | 7,310.0 | 7,310.0 | 5,000 |
| 2024/07/12 | 7,060.0 | 7,260.0 | 7,050.0 | 7,160.0 | 7,160.0 | 6,400 |
| 2024/07/11 | 7,200.0 | 7,200.0 | 7,010.0 | 7,040.0 | 7,040.0 | 7,800 |
| 2024/07/10 | 7,280.0 | 7,280.0 | 7,120.0 | 7,150.0 | 7,150.0 | 5,300 |
| 2024/07/09 | 7,280.0 | 7,310.0 | 7,220.0 | 7,260.0 | 7,260.0 | 4,600 |
| 2024/07/08 | 7,350.0 | 7,350.0 | 7,210.0 | 7,240.0 | 7,240.0 | 4,200 |
| 2024/07/05 | 7,390.0 | 7,390.0 | 7,270.0 | 7,270.0 | 7,270.0 | 3,600 |
| 2024/07/04 | 7,350.0 | 7,370.0 | 7,260.0 | 7,370.0 | 7,370.0 | 2,800 |
| 2024/07/03 | 7,390.0 | 7,390.0 | 7,240.0 | 7,290.0 | 7,290.0 | 5,200 |
| 2024/07/02 | 7,350.0 | 7,470.0 | 7,180.0 | 7,240.0 | 7,240.0 | 8,500 |
| 2024/07/01 | 7,440.0 | 7,440.0 | 7,330.0 | 7,350.0 | 7,350.0 | 5,200 |
| 2024/06/28 | 7,540.0 | 7,540.0 | 7,390.0 | 7,410.0 | 7,410.0 | 8,600 |
| 2024/06/27 | 7,480.0 | 7,580.0 | 7,450.0 | 7,540.0 | 7,540.0 | 10,500 |
| 2024/06/26 | 7,450.0 | 7,480.0 | 7,390.0 | 7,420.0 | 7,420.0 | 5,000 |
| 2024/06/25 | 7,370.0 | 7,450.0 | 7,340.0 | 7,450.0 | 7,450.0 | 6,200 |
| 2024/06/24 | 7,360.0 | 7,370.0 | 7,200.0 | 7,370.0 | 7,370.0 | 9,100 |
| 2024/06/21 | 7,260.0 | 7,390.0 | 7,250.0 | 7,290.0 | 7,290.0 | 12,700 |
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。
