---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) |
|---|---|---|---|---|---|---|
| 2021/07/13 | 1,505.0 | 1,542.0 | 1,505.0 | 1,541.0 | 1,541.0 | 28,900 |
| 2021/07/12 | 1,482.0 | 1,509.0 | 1,473.0 | 1,505.0 | 1,505.0 | 40,100 |
| 2021/07/09 | 1,428.0 | 1,445.0 | 1,413.0 | 1,437.0 | 1,437.0 | 50,300 |
| 2021/07/08 | 1,459.0 | 1,465.0 | 1,440.0 | 1,440.0 | 1,440.0 | 23,200 |
| 2021/07/07 | 1,450.0 | 1,469.0 | 1,446.0 | 1,459.0 | 1,459.0 | 13,700 |
| 2021/07/06 | 1,468.0 | 1,472.0 | 1,460.0 | 1,467.0 | 1,467.0 | 10,900 |
| 2021/07/05 | 1,463.0 | 1,464.0 | 1,450.0 | 1,460.0 | 1,460.0 | 10,600 |
| 2021/07/02 | 1,446.0 | 1,464.0 | 1,433.0 | 1,457.0 | 1,457.0 | 22,800 |
| 2021/07/01 | 1,464.0 | 1,469.0 | 1,433.0 | 1,439.0 | 1,439.0 | 36,700 |
| 2021/06/30 | 1,480.0 | 1,482.0 | 1,463.0 | 1,464.0 | 1,464.0 | 16,100 |
| 2021/06/29 | 1,499.0 | 1,499.0 | 1,466.0 | 1,468.0 | 1,468.0 | 26,200 |
| 2021/06/28 | 1,490.0 | 1,512.0 | 1,485.0 | 1,507.0 | 1,507.0 | 22,300 |
| 2021/06/25 | 1,471.0 | 1,494.0 | 1,471.0 | 1,483.0 | 1,483.0 | 21,700 |
| 2021/06/24 | 1,489.0 | 1,490.0 | 1,470.0 | 1,477.0 | 1,477.0 | 14,900 |
| 2021/06/23 | 1,509.0 | 1,509.0 | 1,480.0 | 1,489.0 | 1,489.0 | 21,000 |
| 2021/06/22 | 1,483.0 | 1,509.0 | 1,471.0 | 1,509.0 | 1,509.0 | 31,300 |
| 2021/06/21 | 1,465.0 | 1,476.0 | 1,446.0 | 1,453.0 | 1,453.0 | 55,300 |
| 2021/06/18 | 1,550.0 | 1,550.0 | 1,508.0 | 1,509.0 | 1,509.0 | 28,700 |
| 2021/06/17 | 1,528.0 | 1,555.0 | 1,520.0 | 1,553.0 | 1,553.0 | 30,400 |
| 2021/06/16 | 1,527.0 | 1,533.0 | 1,515.0 | 1,533.0 | 1,533.0 | 22,700 |
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。
