---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) |
|---|---|---|---|---|---|---|
| 2020/06/19 | 1,774.0 | 1,782.0 | 1,725.0 | 1,781.0 | 1,781.0 | 49,700 |
| 2020/06/18 | 1,700.0 | 1,785.0 | 1,694.0 | 1,767.0 | 1,767.0 | 26,100 |
| 2020/06/17 | 1,657.0 | 1,698.0 | 1,656.0 | 1,698.0 | 1,698.0 | 14,000 |
| 2020/06/16 | 1,636.0 | 1,670.0 | 1,614.0 | 1,662.0 | 1,662.0 | 21,300 |
| 2020/06/15 | 1,628.0 | 1,635.0 | 1,595.0 | 1,601.0 | 1,601.0 | 12,500 |
| 2020/06/12 | 1,630.0 | 1,662.0 | 1,600.0 | 1,621.0 | 1,621.0 | 22,100 |
| 2020/06/11 | 1,671.0 | 1,680.0 | 1,645.0 | 1,651.0 | 1,651.0 | 12,500 |
| 2020/06/10 | 1,727.0 | 1,738.0 | 1,671.0 | 1,671.0 | 1,671.0 | 22,300 |
| 2020/06/09 | 1,721.0 | 1,721.0 | 1,688.0 | 1,720.0 | 1,720.0 | 8,500 |
| 2020/06/08 | 1,737.0 | 1,739.0 | 1,682.0 | 1,704.0 | 1,704.0 | 21,000 |
| 2020/06/05 | 1,723.0 | 1,731.0 | 1,668.0 | 1,709.0 | 1,709.0 | 14,100 |
| 2020/06/04 | 1,700.0 | 1,738.0 | 1,659.0 | 1,723.0 | 1,723.0 | 18,700 |
| 2020/06/03 | 1,691.0 | 1,703.0 | 1,662.0 | 1,700.0 | 1,700.0 | 14,700 |
| 2020/06/02 | 1,660.0 | 1,700.0 | 1,623.0 | 1,691.0 | 1,691.0 | 20,700 |
| 2020/06/01 | 1,620.0 | 1,647.0 | 1,595.0 | 1,641.0 | 1,641.0 | 16,300 |
| 2020/05/29 | 1,712.0 | 1,712.0 | 1,584.0 | 1,595.0 | 1,595.0 | 38,200 |
| 2020/05/28 | 1,690.0 | 1,714.0 | 1,656.0 | 1,712.0 | 1,712.0 | 26,000 |
| 2020/05/27 | 1,696.0 | 1,696.0 | 1,649.0 | 1,689.0 | 1,689.0 | 18,700 |
| 2020/05/26 | 1,639.0 | 1,720.0 | 1,630.0 | 1,706.0 | 1,706.0 | 17,500 |
| 2020/05/25 | 1,687.0 | 1,687.0 | 1,611.0 | 1,636.0 | 1,636.0 | 14,300 |
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。
