---円
日新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) |
|---|---|---|---|---|---|---|
| 2022/07/07 | 1,568.0 | 1,584.0 | 1,566.0 | 1,578.0 | 1,578.0 | 17,000 |
| 2022/07/06 | 1,571.0 | 1,583.0 | 1,557.0 | 1,564.0 | 1,564.0 | 20,700 |
| 2022/07/05 | 1,614.0 | 1,621.0 | 1,578.0 | 1,587.0 | 1,587.0 | 21,800 |
| 2022/07/04 | 1,579.0 | 1,604.0 | 1,579.0 | 1,597.0 | 1,597.0 | 17,700 |
| 2022/07/01 | 1,594.0 | 1,607.0 | 1,555.0 | 1,562.0 | 1,562.0 | 22,500 |
| 2022/06/30 | 1,592.0 | 1,601.0 | 1,587.0 | 1,587.0 | 1,587.0 | 16,400 |
| 2022/06/29 | 1,583.0 | 1,596.0 | 1,571.0 | 1,591.0 | 1,591.0 | 29,300 |
| 2022/06/28 | 1,580.0 | 1,595.0 | 1,580.0 | 1,590.0 | 1,590.0 | 11,300 |
| 2022/06/27 | 1,571.0 | 1,586.0 | 1,564.0 | 1,586.0 | 1,586.0 | 14,000 |
| 2022/06/24 | 1,578.0 | 1,578.0 | 1,542.0 | 1,558.0 | 1,558.0 | 15,300 |
| 2022/06/23 | 1,550.0 | 1,581.0 | 1,548.0 | 1,578.0 | 1,578.0 | 15,300 |
| 2022/06/22 | 1,593.0 | 1,593.0 | 1,550.0 | 1,550.0 | 1,550.0 | 9,700 |
| 2022/06/21 | 1,563.0 | 1,579.0 | 1,556.0 | 1,579.0 | 1,579.0 | 19,600 |
| 2022/06/20 | 1,539.0 | 1,558.0 | 1,530.0 | 1,552.0 | 1,552.0 | 15,500 |
| 2022/06/17 | 1,566.0 | 1,579.0 | 1,536.0 | 1,536.0 | 1,536.0 | 49,700 |
| 2022/06/16 | 1,576.0 | 1,604.0 | 1,576.0 | 1,587.0 | 1,587.0 | 15,400 |
| 2022/06/15 | 1,606.0 | 1,614.0 | 1,576.0 | 1,576.0 | 1,576.0 | 21,500 |
| 2022/06/14 | 1,611.0 | 1,642.0 | 1,604.0 | 1,608.0 | 1,608.0 | 18,600 |
| 2022/06/13 | 1,600.0 | 1,629.0 | 1,600.0 | 1,629.0 | 1,629.0 | 19,600 |
| 2022/06/10 | 1,656.0 | 1,661.0 | 1,612.0 | 1,612.0 | 1,612.0 | 35,300 |
おすすめ条件でスクリーニングされた銘柄を見る
日新の取引履歴を振り返りませんか？
日新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。
