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) |
|---|---|---|---|---|---|---|
| 2022/07/05 | 1,558.0 | 1,559.0 | 1,519.0 | 1,547.0 | 1,547.0 | 52,600 |
| 2022/07/04 | 1,605.0 | 1,606.0 | 1,551.0 | 1,558.0 | 1,558.0 | 65,400 |
| 2022/07/01 | 1,605.0 | 1,608.0 | 1,581.0 | 1,591.0 | 1,591.0 | 89,300 |
| 2022/06/30 | 1,618.0 | 1,626.0 | 1,582.0 | 1,600.0 | 1,600.0 | 139,400 |
| 2022/06/29 | 1,549.0 | 1,607.0 | 1,548.0 | 1,589.0 | 1,589.0 | 310,500 |
| 2022/06/28 | 1,489.0 | 1,552.0 | 1,483.0 | 1,539.0 | 1,539.0 | 93,500 |
| 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 |
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。
