日東電工(株)の株価時系列・推移
- 52週高値
- 26.48（2025/10/24）
- 52週安値
- 17.75（2026/6/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/15 | 23.19 | 23.38 | 22.77 | 22.96 | 31,590 | 22.96 |
| 2026/10/14 | 22.05 | 23.81 | 22.05 | 22.67 | 45,111 | 22.67 |
| 2026/10/13 | 23.80 | 23.80 | 22.84 | 22.99 | 25,518 | 22.99 |
| 2026/10/12 | 22.00 | 23.03 | 22.00 | 22.65 | 38,992 | 22.65 |
| 2026/10/9 | 22.86 | 23.30 | 22.56 | 22.88 | 23,806 | 22.88 |
| 2026/10/8 | 23.16 | 23.16 | 22.15 | 22.22 | 30,130 | 22.22 |
| 2026/10/7 | 22.55 | 23.46 | 21.67 | 22.32 | 63,732 | 22.32 |
| 2026/10/6 | 21.99 | 23.41 | 21.94 | 22.80 | 32,583 | 22.80 |
| 2026/10/5 | 22.40 | 23.23 | 22.40 | 22.55 | 237,869 | 22.55 |
| 2026/10/2 | 21.39 | 22.65 | 21.39 | 22.49 | 651,849 | 22.49 |
| 2026/10/1 | 23.00 | 23.00 | 21.45 | 22.24 | 553,925 | 22.24 |
| 2026/9/30 | 22.99 | 22.99 | 22.10 | 22.10 | 278,013 | 22.10 |
| 2026/9/29 | 22.55 | 23.00 | 22.20 | 22.56 | 32,621 | 22.56 |
| 2026/9/28 | 22.60 | 23.00 | 22.01 | 22.07 | 42,762 | 22.07 |
| 2026/9/25 | 22.33 | 23.00 | 22.26 | 22.64 | 91,715 | 22.64 |
| 2026/9/24 | 21.27 | 23.00 | 21.27 | 22.45 | 1,366,390 | 22.45 |
| 2026/9/23 | 22.70 | 22.70 | 21.00 | 21.67 | 72,547 | 21.67 |
| 2026/9/22 | 22.10 | 22.77 | 21.63 | 21.80 | 24,405 | 21.80 |
| 2026/9/21 | 20.69 | 21.95 | 20.69 | 21.92 | 31,964 | 21.92 |
| 2026/9/18 | 21.34 | 21.61 | 21.34 | 21.43 | 31,672 | 21.43 |
1〜20/251件
