2,095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) |
|---|---|---|---|---|---|---|
| 2023/01/31 | 1,440.0 | 1,456.0 | 1,440.0 | 1,456.0 | 1,456.0 | 47,800 |
| 2023/01/30 | 1,424.0 | 1,446.0 | 1,424.0 | 1,436.0 | 1,436.0 | 53,400 |
| 2023/01/27 | 1,415.0 | 1,419.0 | 1,408.0 | 1,415.0 | 1,415.0 | 44,400 |
| 2023/01/26 | 1,408.0 | 1,414.0 | 1,404.0 | 1,408.0 | 1,408.0 | 42,100 |
| 2023/01/25 | 1,399.0 | 1,408.0 | 1,394.0 | 1,405.0 | 1,405.0 | 51,800 |
| 2023/01/24 | 1,391.0 | 1,398.0 | 1,386.0 | 1,396.0 | 1,396.0 | 44,800 |
| 2023/01/23 | 1,383.0 | 1,388.0 | 1,371.0 | 1,386.0 | 1,386.0 | 24,700 |
| 2023/01/20 | 1,364.0 | 1,380.0 | 1,357.0 | 1,380.0 | 1,380.0 | 30,300 |
| 2023/01/19 | 1,339.0 | 1,357.0 | 1,339.0 | 1,355.0 | 1,355.0 | 13,200 |
| 2023/01/18 | 1,336.0 | 1,352.0 | 1,335.0 | 1,351.0 | 1,351.0 | 21,500 |
| 2023/01/17 | 1,341.0 | 1,347.0 | 1,330.0 | 1,335.0 | 1,335.0 | 24,300 |
| 2023/01/16 | 1,353.0 | 1,364.0 | 1,340.0 | 1,341.0 | 1,341.0 | 27,300 |
| 2023/01/13 | 1,366.0 | 1,379.0 | 1,352.0 | 1,354.0 | 1,354.0 | 31,100 |
| 2023/01/12 | 1,373.0 | 1,373.0 | 1,360.0 | 1,370.0 | 1,370.0 | 16,900 |
| 2023/01/11 | 1,366.0 | 1,386.0 | 1,366.0 | 1,372.0 | 1,372.0 | 24,300 |
| 2023/01/10 | 1,376.0 | 1,383.0 | 1,362.0 | 1,364.0 | 1,364.0 | 19,900 |
| 2023/01/06 | 1,366.0 | 1,376.0 | 1,360.0 | 1,375.0 | 1,375.0 | 22,600 |
| 2023/01/05 | 1,354.0 | 1,366.0 | 1,349.0 | 1,366.0 | 1,366.0 | 27,600 |
| 2023/01/04 | 1,389.0 | 1,389.0 | 1,351.0 | 1,354.0 | 1,354.0 | 38,500 |
| 2022/12/30 | 1,366.0 | 1,387.0 | 1,366.0 | 1,379.0 | 1,379.0 | 46,100 |
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。
