12,161円
日東紡績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) |
|---|---|---|---|---|---|---|
| 2025/12/26 | 10,500.0 | 10,560.0 | 10,110.0 | 10,200.0 | 10,200.0 | 701,400 |
| 2025/12/25 | 10,750.0 | 10,830.0 | 10,390.0 | 10,560.0 | 10,560.0 | 360,200 |
| 2025/12/24 | 10,700.0 | 10,820.0 | 10,570.0 | 10,660.0 | 10,660.0 | 530,100 |
| 2025/12/23 | 10,830.0 | 10,880.0 | 10,560.0 | 10,730.0 | 10,730.0 | 575,800 |
| 2025/12/22 | 10,600.0 | 11,120.0 | 10,480.0 | 10,810.0 | 10,810.0 | 1,279,800 |
| 2025/12/19 | 10,300.0 | 10,380.0 | 9,960.0 | 10,220.0 | 10,220.0 | 863,400 |
| 2025/12/18 | 10,100.0 | 10,470.0 | 10,070.0 | 10,380.0 | 10,380.0 | 729,000 |
| 2025/12/17 | 10,490.0 | 10,630.0 | 10,110.0 | 10,610.0 | 10,610.0 | 1,024,400 |
| 2025/12/16 | 11,000.0 | 11,030.0 | 10,340.0 | 10,490.0 | 10,490.0 | 1,013,500 |
| 2025/12/15 | 11,030.0 | 11,260.0 | 10,820.0 | 11,080.0 | 11,080.0 | 710,300 |
| 2025/12/12 | 11,670.0 | 11,700.0 | 11,010.0 | 11,610.0 | 11,610.0 | 983,300 |
| 2025/12/11 | 11,700.0 | 11,930.0 | 11,280.0 | 11,470.0 | 11,470.0 | 980,100 |
| 2025/12/10 | 11,420.0 | 12,250.0 | 11,370.0 | 11,760.0 | 11,760.0 | 1,670,300 |
| 2025/12/09 | 11,800.0 | 11,810.0 | 10,960.0 | 11,420.0 | 11,420.0 | 1,505,100 |
| 2025/12/08 | 12,250.0 | 12,250.0 | 11,660.0 | 11,860.0 | 11,860.0 | 1,225,900 |
| 2025/12/05 | 11,820.0 | 12,520.0 | 11,310.0 | 12,290.0 | 12,290.0 | 1,607,300 |
| 2025/12/04 | 11,550.0 | 12,430.0 | 11,500.0 | 11,620.0 | 11,620.0 | 1,795,300 |
| 2025/12/03 | 12,430.0 | 12,720.0 | 11,620.0 | 11,850.0 | 11,850.0 | 2,890,700 |
| 2025/12/02 | 13,650.0 | 13,840.0 | 12,410.0 | 12,510.0 | 12,510.0 | 1,474,200 |
| 2025/12/01 | 13,880.0 | 14,180.0 | 13,370.0 | 13,610.0 | 13,610.0 | 1,607,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日東紡績の取引履歴を振り返りませんか？
日東紡績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。
