10,244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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,540.0 | 6,930.0 | 6,460.0 | 6,730.0 | 6,730.0 | 2,298,800 |
| 2025/09/04 | 6,110.0 | 6,450.0 | 6,100.0 | 6,380.0 | 6,380.0 | 1,765,000 |
| 2025/09/03 | 6,450.0 | 6,550.0 | 6,020.0 | 6,080.0 | 6,080.0 | 2,259,900 |
| 2025/09/02 | 6,060.0 | 6,530.0 | 5,980.0 | 6,390.0 | 6,390.0 | 2,667,100 |
| 2025/09/01 | 5,700.0 | 6,090.0 | 5,670.0 | 6,030.0 | 6,030.0 | 3,091,800 |
| 2025/08/29 | 5,610.0 | 5,640.0 | 5,340.0 | 5,400.0 | 5,400.0 | 745,300 |
| 2025/08/28 | 5,630.0 | 5,700.0 | 5,590.0 | 5,590.0 | 5,590.0 | 306,500 |
| 2025/08/27 | 5,630.0 | 5,730.0 | 5,540.0 | 5,710.0 | 5,710.0 | 469,600 |
| 2025/08/26 | 5,560.0 | 5,690.0 | 5,490.0 | 5,650.0 | 5,650.0 | 440,500 |
| 2025/08/25 | 5,480.0 | 5,670.0 | 5,450.0 | 5,630.0 | 5,630.0 | 501,100 |
| 2025/08/22 | 5,420.0 | 5,530.0 | 5,410.0 | 5,430.0 | 5,430.0 | 327,400 |
| 2025/08/21 | 5,400.0 | 5,600.0 | 5,370.0 | 5,450.0 | 5,450.0 | 809,200 |
| 2025/08/20 | 5,530.0 | 5,560.0 | 5,250.0 | 5,300.0 | 5,300.0 | 1,089,200 |
| 2025/08/19 | 5,620.0 | 5,710.0 | 5,580.0 | 5,620.0 | 5,620.0 | 626,500 |
| 2025/08/18 | 5,930.0 | 5,930.0 | 5,660.0 | 5,660.0 | 5,660.0 | 782,100 |
| 2025/08/15 | 5,920.0 | 5,980.0 | 5,820.0 | 5,930.0 | 5,930.0 | 686,700 |
| 2025/08/14 | 5,910.0 | 6,150.0 | 5,880.0 | 6,110.0 | 6,110.0 | 638,800 |
| 2025/08/13 | 6,200.0 | 6,290.0 | 6,010.0 | 6,210.0 | 6,210.0 | 1,149,500 |
| 2025/08/12 | 5,620.0 | 5,890.0 | 5,590.0 | 5,860.0 | 5,860.0 | 690,100 |
| 2025/08/08 | 5,420.0 | 5,650.0 | 5,410.0 | 5,580.0 | 5,580.0 | 770,800 |
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。
