2,791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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,390.0 | 1,414.0 | 1,383.0 | 1,410.0 | 1,410.0 | 124,800 |
| 2022/02/15 | 1,350.0 | 1,389.0 | 1,345.0 | 1,365.0 | 1,365.0 | 125,500 |
| 2022/02/14 | 1,320.0 | 1,382.0 | 1,290.0 | 1,363.0 | 1,363.0 | 264,900 |
| 2022/02/10 | 1,355.0 | 1,366.0 | 1,323.0 | 1,353.0 | 1,353.0 | 107,200 |
| 2022/02/09 | 1,322.0 | 1,346.0 | 1,274.0 | 1,338.0 | 1,338.0 | 221,500 |
| 2022/02/08 | 1,377.0 | 1,392.0 | 1,299.0 | 1,316.0 | 1,316.0 | 358,800 |
| 2022/02/07 | 1,210.0 | 1,376.0 | 1,210.0 | 1,325.0 | 1,325.0 | 1,276,300 |
| 2022/02/04 | 1,135.0 | 1,135.0 | 1,101.0 | 1,123.0 | 1,123.0 | 80,000 |
| 2022/02/03 | 1,120.0 | 1,130.0 | 1,116.0 | 1,129.0 | 1,129.0 | 59,500 |
| 2022/02/02 | 1,092.0 | 1,118.0 | 1,092.0 | 1,116.0 | 1,116.0 | 59,300 |
| 2022/02/01 | 1,093.0 | 1,106.0 | 1,085.0 | 1,091.0 | 1,091.0 | 47,800 |
| 2022/01/31 | 1,071.0 | 1,087.0 | 1,071.0 | 1,083.0 | 1,083.0 | 53,600 |
| 2022/01/28 | 1,057.0 | 1,070.0 | 1,051.0 | 1,069.0 | 1,069.0 | 57,500 |
| 2022/01/27 | 1,094.0 | 1,097.0 | 1,043.0 | 1,046.0 | 1,046.0 | 88,700 |
| 2022/01/26 | 1,090.0 | 1,104.0 | 1,084.0 | 1,100.0 | 1,100.0 | 42,900 |
| 2022/01/25 | 1,131.0 | 1,131.0 | 1,087.0 | 1,098.0 | 1,098.0 | 83,700 |
| 2022/01/24 | 1,123.0 | 1,126.0 | 1,101.0 | 1,126.0 | 1,126.0 | 65,000 |
| 2022/01/21 | 1,061.0 | 1,110.0 | 1,061.0 | 1,110.0 | 1,110.0 | 100,600 |
| 2022/01/20 | 1,070.0 | 1,094.0 | 1,060.0 | 1,086.0 | 1,086.0 | 82,500 |
| 2022/01/19 | 1,085.0 | 1,086.0 | 1,048.0 | 1,051.0 | 1,051.0 | 104,300 |
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。
