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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 6,680.0 | 6,810.0 | 6,510.0 | 6,770.0 | 6,770.0 | 7,400 |
| 2025/04/10 | 6,780.0 | 6,780.0 | 6,660.0 | 6,720.0 | 6,720.0 | 5,900 |
| 2025/04/09 | 6,670.0 | 6,670.0 | 6,480.0 | 6,580.0 | 6,580.0 | 7,700 |
| 2025/04/08 | 6,610.0 | 6,770.0 | 6,470.0 | 6,770.0 | 6,770.0 | 9,500 |
| 2025/04/07 | 5,810.0 | 6,460.0 | 5,810.0 | 6,390.0 | 6,390.0 | 20,000 |
| 2025/04/04 | 6,560.0 | 6,630.0 | 6,330.0 | 6,460.0 | 6,460.0 | 13,400 |
| 2025/04/03 | 6,530.0 | 6,650.0 | 6,510.0 | 6,630.0 | 6,630.0 | 5,800 |
| 2025/04/02 | 6,680.0 | 6,680.0 | 6,600.0 | 6,620.0 | 6,620.0 | 4,700 |
| 2025/04/01 | 6,760.0 | 6,760.0 | 6,700.0 | 6,700.0 | 6,700.0 | 2,600 |
| 2025/03/31 | 6,840.0 | 6,840.0 | 6,630.0 | 6,690.0 | 6,690.0 | 6,700 |
| 2025/03/28 | 6,880.0 | 6,990.0 | 6,810.0 | 6,850.0 | 6,850.0 | 7,600 |
| 2025/03/27 | 6,880.0 | 7,120.0 | 6,860.0 | 7,120.0 | 7,120.0 | 13,100 |
| 2025/03/26 | 6,910.0 | 6,940.0 | 6,860.0 | 6,940.0 | 6,940.0 | 4,800 |
| 2025/03/25 | 6,880.0 | 6,910.0 | 6,850.0 | 6,910.0 | 6,910.0 | 2,800 |
| 2025/03/24 | 6,950.0 | 6,950.0 | 6,850.0 | 6,880.0 | 6,880.0 | 5,000 |
| 2025/03/21 | 6,920.0 | 6,950.0 | 6,880.0 | 6,950.0 | 6,950.0 | 1,700 |
| 2025/03/19 | 6,920.0 | 6,950.0 | 6,880.0 | 6,950.0 | 6,950.0 | 3,300 |
| 2025/03/18 | 6,820.0 | 6,930.0 | 6,820.0 | 6,890.0 | 6,890.0 | 8,200 |
| 2025/03/17 | 6,840.0 | 6,840.0 | 6,770.0 | 6,840.0 | 6,840.0 | 3,400 |
| 2025/03/14 | 6,860.0 | 6,860.0 | 6,800.0 | 6,810.0 | 6,810.0 | 2,600 |
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。
