5,493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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 7,150.0 | 7,350.0 | 7,060.0 | 7,220.0 | 7,220.0 | 11,800 |
| 2025/05/13 | 7,380.0 | 7,380.0 | 7,150.0 | 7,160.0 | 7,160.0 | 10,300 |
| 2025/05/12 | 7,420.0 | 7,500.0 | 7,260.0 | 7,340.0 | 7,340.0 | 16,600 |
| 2025/05/09 | 7,100.0 | 7,650.0 | 7,010.0 | 7,570.0 | 7,570.0 | 29,000 |
| 2025/05/08 | 6,880.0 | 7,010.0 | 6,830.0 | 7,010.0 | 7,010.0 | 8,600 |
| 2025/05/07 | 6,840.0 | 6,890.0 | 6,620.0 | 6,890.0 | 6,890.0 | 28,300 |
| 2025/05/02 | 6,700.0 | 6,860.0 | 6,580.0 | 6,670.0 | 6,670.0 | 8,700 |
| 2025/05/01 | 6,830.0 | 6,870.0 | 6,700.0 | 6,710.0 | 6,710.0 | 4,400 |
| 2025/04/30 | 6,750.0 | 6,870.0 | 6,700.0 | 6,870.0 | 6,870.0 | 4,400 |
| 2025/04/28 | 6,840.0 | 6,890.0 | 6,780.0 | 6,820.0 | 6,820.0 | 3,200 |
| 2025/04/25 | 6,830.0 | 6,940.0 | 6,720.0 | 6,840.0 | 6,840.0 | 3,400 |
| 2025/04/24 | 7,000.0 | 7,000.0 | 6,810.0 | 6,830.0 | 6,830.0 | 5,700 |
| 2025/04/23 | 6,980.0 | 7,010.0 | 6,900.0 | 7,000.0 | 7,000.0 | 5,200 |
| 2025/04/22 | 6,850.0 | 6,980.0 | 6,750.0 | 6,980.0 | 6,980.0 | 6,700 |
| 2025/04/21 | 6,830.0 | 6,920.0 | 6,830.0 | 6,840.0 | 6,840.0 | 6,400 |
| 2025/04/18 | 6,730.0 | 6,850.0 | 6,730.0 | 6,850.0 | 6,850.0 | 3,900 |
| 2025/04/17 | 6,670.0 | 6,760.0 | 6,670.0 | 6,710.0 | 6,710.0 | 700 |
| 2025/04/16 | 6,800.0 | 6,840.0 | 6,740.0 | 6,740.0 | 6,740.0 | 3,200 |
| 2025/04/15 | 6,790.0 | 6,860.0 | 6,730.0 | 6,800.0 | 6,800.0 | 3,400 |
| 2025/04/14 | 6,770.0 | 6,850.0 | 6,700.0 | 6,770.0 | 6,770.0 | 7,100 |
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。
