12,163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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 13,880.0 | 14,180.0 | 13,370.0 | 13,610.0 | 13,610.0 | 1,607,100 |
| 2025/11/28 | 13,730.0 | 13,830.0 | 13,220.0 | 13,660.0 | 13,660.0 | 903,000 |
| 2025/11/27 | 13,800.0 | 14,200.0 | 13,540.0 | 13,540.0 | 13,540.0 | 1,317,000 |
| 2025/11/26 | 14,160.0 | 14,500.0 | 13,170.0 | 13,280.0 | 13,280.0 | 1,669,100 |
| 2025/11/25 | 14,900.0 | 15,200.0 | 13,970.0 | 14,160.0 | 14,160.0 | 1,398,400 |
| 2025/11/21 | 13,830.0 | 14,740.0 | 13,630.0 | 14,330.0 | 14,330.0 | 2,226,200 |
| 2025/11/20 | 15,080.0 | 16,150.0 | 14,760.0 | 15,160.0 | 15,160.0 | 2,547,200 |
| 2025/11/19 | 13,500.0 | 14,180.0 | 13,250.0 | 13,520.0 | 13,520.0 | 1,594,400 |
| 2025/11/18 | 14,130.0 | 14,620.0 | 13,500.0 | 13,680.0 | 13,680.0 | 2,084,200 |
| 2025/11/17 | 13,460.0 | 14,570.0 | 13,440.0 | 14,250.0 | 14,250.0 | 1,479,500 |
| 2025/11/14 | 12,420.0 | 13,470.0 | 12,250.0 | 13,380.0 | 13,380.0 | 2,127,400 |
| 2025/11/13 | 13,350.0 | 13,980.0 | 13,230.0 | 13,620.0 | 13,620.0 | 2,035,600 |
| 2025/11/12 | 12,180.0 | 13,570.0 | 12,140.0 | 13,500.0 | 13,500.0 | 2,564,000 |
| 2025/11/11 | 11,680.0 | 12,360.0 | 11,320.0 | 12,260.0 | 12,260.0 | 3,116,300 |
| 2025/11/10 | 10,980.0 | 11,280.0 | 10,530.0 | 11,280.0 | 11,280.0 | 2,433,100 |
| 2025/11/07 | 9,780.0 | 9,780.0 | 9,780.0 | 9,780.0 | 9,780.0 | 336,400 |
| 2025/11/06 | 8,330.0 | 8,430.0 | 8,200.0 | 8,280.0 | 8,280.0 | 876,600 |
| 2025/11/05 | 8,200.0 | 8,370.0 | 7,930.0 | 8,190.0 | 8,190.0 | 1,024,400 |
| 2025/11/04 | 9,100.0 | 9,340.0 | 8,580.0 | 8,630.0 | 8,630.0 | 1,166,800 |
| 2025/10/31 | 8,600.0 | 8,750.0 | 8,510.0 | 8,750.0 | 8,750.0 | 621,600 |
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。
