10,201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) |
|---|---|---|---|---|---|---|
| 2025/10/14 | 7,500.0 | 7,680.0 | 7,200.0 | 7,250.0 | 7,250.0 | 791,200 |
| 2025/10/10 | 7,950.0 | 7,970.0 | 7,520.0 | 7,590.0 | 7,590.0 | 815,300 |
| 2025/10/09 | 8,000.0 | 8,100.0 | 7,870.0 | 7,950.0 | 7,950.0 | 948,700 |
| 2025/10/08 | 7,390.0 | 7,810.0 | 7,280.0 | 7,800.0 | 7,800.0 | 1,185,100 |
| 2025/10/07 | 7,540.0 | 7,560.0 | 7,320.0 | 7,410.0 | 7,410.0 | 830,400 |
| 2025/10/06 | 7,410.0 | 7,490.0 | 7,070.0 | 7,490.0 | 7,490.0 | 1,267,000 |
| 2025/10/03 | 7,180.0 | 7,300.0 | 7,000.0 | 7,260.0 | 7,260.0 | 985,800 |
| 2025/10/02 | 6,890.0 | 7,340.0 | 6,780.0 | 7,300.0 | 7,300.0 | 2,072,100 |
| 2025/10/01 | 6,530.0 | 6,600.0 | 6,420.0 | 6,420.0 | 6,420.0 | 491,300 |
| 2025/09/30 | 6,660.0 | 6,730.0 | 6,540.0 | 6,600.0 | 6,600.0 | 690,100 |
| 2025/09/29 | 6,330.0 | 6,680.0 | 6,330.0 | 6,570.0 | 6,570.0 | 1,076,000 |
| 2025/09/26 | 6,500.0 | 6,610.0 | 6,210.0 | 6,370.0 | 6,370.0 | 1,411,700 |
| 2025/09/25 | 6,760.0 | 6,850.0 | 6,540.0 | 6,560.0 | 6,560.0 | 1,033,500 |
| 2025/09/24 | 6,880.0 | 7,120.0 | 6,760.0 | 6,820.0 | 6,820.0 | 973,500 |
| 2025/09/22 | 6,980.0 | 7,030.0 | 6,710.0 | 6,710.0 | 6,710.0 | 972,500 |
| 2025/09/19 | 7,170.0 | 7,200.0 | 6,760.0 | 6,760.0 | 6,760.0 | 1,612,100 |
| 2025/09/18 | 7,180.0 | 7,280.0 | 7,000.0 | 7,050.0 | 7,050.0 | 1,578,700 |
| 2025/09/17 | 7,560.0 | 7,690.0 | 7,320.0 | 7,390.0 | 7,390.0 | 885,700 |
| 2025/09/16 | 7,300.0 | 7,550.0 | 7,250.0 | 7,550.0 | 7,550.0 | 1,100,700 |
| 2025/09/12 | 7,420.0 | 7,480.0 | 7,160.0 | 7,230.0 | 7,230.0 | 870,400 |
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。
