2,091円
新日本製薬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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 1,510.0 | 1,511.0 | 1,475.0 | 1,481.0 | 1,481.0 | 78,900 |
| 2022/06/24 | 1,465.0 | 1,507.0 | 1,465.0 | 1,507.0 | 1,507.0 | 92,500 |
| 2022/06/23 | 1,438.0 | 1,467.0 | 1,435.0 | 1,453.0 | 1,453.0 | 58,300 |
| 2022/06/22 | 1,413.0 | 1,438.0 | 1,406.0 | 1,428.0 | 1,428.0 | 44,000 |
| 2022/06/21 | 1,372.0 | 1,415.0 | 1,372.0 | 1,397.0 | 1,397.0 | 40,600 |
| 2022/06/20 | 1,387.0 | 1,387.0 | 1,357.0 | 1,372.0 | 1,372.0 | 35,600 |
| 2022/06/17 | 1,359.0 | 1,393.0 | 1,359.0 | 1,391.0 | 1,391.0 | 39,800 |
| 2022/06/16 | 1,390.0 | 1,390.0 | 1,363.0 | 1,381.0 | 1,381.0 | 18,900 |
| 2022/06/15 | 1,386.0 | 1,389.0 | 1,345.0 | 1,348.0 | 1,348.0 | 51,800 |
| 2022/06/14 | 1,418.0 | 1,431.0 | 1,394.0 | 1,395.0 | 1,395.0 | 43,300 |
| 2022/06/13 | 1,440.0 | 1,441.0 | 1,423.0 | 1,438.0 | 1,438.0 | 34,300 |
| 2022/06/10 | 1,454.0 | 1,461.0 | 1,432.0 | 1,446.0 | 1,446.0 | 45,500 |
| 2022/06/09 | 1,444.0 | 1,473.0 | 1,434.0 | 1,458.0 | 1,458.0 | 48,300 |
| 2022/06/08 | 1,410.0 | 1,445.0 | 1,410.0 | 1,438.0 | 1,438.0 | 47,100 |
| 2022/06/07 | 1,408.0 | 1,418.0 | 1,402.0 | 1,409.0 | 1,409.0 | 24,700 |
| 2022/06/06 | 1,390.0 | 1,414.0 | 1,380.0 | 1,403.0 | 1,403.0 | 61,700 |
| 2022/06/03 | 1,391.0 | 1,407.0 | 1,372.0 | 1,394.0 | 1,394.0 | 72,300 |
| 2022/06/02 | 1,389.0 | 1,399.0 | 1,362.0 | 1,397.0 | 1,397.0 | 41,300 |
| 2022/06/01 | 1,321.0 | 1,383.0 | 1,321.0 | 1,383.0 | 1,383.0 | 53,400 |
| 2022/05/31 | 1,344.0 | 1,344.0 | 1,319.0 | 1,331.0 | 1,331.0 | 52,600 |
おすすめ条件でスクリーニングされた銘柄を見る
新日本製薬の取引履歴を振り返りませんか？
新日本製薬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。
