5,509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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 7,030.0 | 7,090.0 | 7,000.0 | 7,050.0 | 7,050.0 | 4,800 |
| 2025/06/17 | 7,050.0 | 7,150.0 | 7,050.0 | 7,070.0 | 7,070.0 | 3,900 |
| 2025/06/16 | 7,060.0 | 7,160.0 | 7,060.0 | 7,100.0 | 7,100.0 | 4,700 |
| 2025/06/13 | 7,170.0 | 7,170.0 | 7,010.0 | 7,010.0 | 7,010.0 | 5,900 |
| 2025/06/12 | 7,230.0 | 7,230.0 | 7,080.0 | 7,170.0 | 7,170.0 | 5,300 |
| 2025/06/11 | 7,260.0 | 7,260.0 | 7,160.0 | 7,230.0 | 7,230.0 | 6,900 |
| 2025/06/10 | 7,280.0 | 7,290.0 | 7,260.0 | 7,260.0 | 7,260.0 | 1,600 |
| 2025/06/09 | 7,350.0 | 7,380.0 | 7,260.0 | 7,260.0 | 7,260.0 | 2,700 |
| 2025/06/06 | 7,300.0 | 7,350.0 | 7,240.0 | 7,330.0 | 7,330.0 | 3,900 |
| 2025/06/05 | 7,240.0 | 7,310.0 | 7,240.0 | 7,300.0 | 7,300.0 | 1,900 |
| 2025/06/04 | 7,300.0 | 7,390.0 | 7,240.0 | 7,240.0 | 7,240.0 | 5,500 |
| 2025/06/03 | 7,380.0 | 7,380.0 | 7,210.0 | 7,210.0 | 7,210.0 | 5,200 |
| 2025/06/02 | 7,380.0 | 7,420.0 | 7,340.0 | 7,400.0 | 7,400.0 | 5,800 |
| 2025/05/30 | 7,370.0 | 7,520.0 | 7,360.0 | 7,410.0 | 7,410.0 | 7,000 |
| 2025/05/29 | 7,490.0 | 7,490.0 | 7,280.0 | 7,430.0 | 7,430.0 | 14,000 |
| 2025/05/28 | 7,450.0 | 7,550.0 | 7,420.0 | 7,510.0 | 7,510.0 | 3,800 |
| 2025/05/27 | 7,530.0 | 7,590.0 | 7,400.0 | 7,420.0 | 7,420.0 | 5,200 |
| 2025/05/26 | 7,760.0 | 7,760.0 | 7,570.0 | 7,600.0 | 7,600.0 | 4,700 |
| 2025/05/23 | 7,570.0 | 7,770.0 | 7,570.0 | 7,760.0 | 7,760.0 | 8,000 |
| 2025/05/22 | 7,420.0 | 7,670.0 | 7,420.0 | 7,520.0 | 7,520.0 | 21,300 |
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。
