---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) |
|---|---|---|---|---|---|---|
| 2021/05/18 | 1,459.0 | 1,484.0 | 1,448.0 | 1,458.0 | 1,458.0 | 17,400 |
| 2021/05/17 | 1,497.0 | 1,497.0 | 1,449.0 | 1,450.0 | 1,450.0 | 16,800 |
| 2021/05/14 | 1,510.0 | 1,518.0 | 1,484.0 | 1,484.0 | 1,484.0 | 21,100 |
| 2021/05/13 | 1,468.0 | 1,518.0 | 1,468.0 | 1,494.0 | 1,494.0 | 35,500 |
| 2021/05/12 | 1,481.0 | 1,500.0 | 1,454.0 | 1,479.0 | 1,479.0 | 41,300 |
| 2021/05/11 | 1,460.0 | 1,525.0 | 1,445.0 | 1,474.0 | 1,474.0 | 90,000 |
| 2021/05/10 | 1,450.0 | 1,466.0 | 1,422.0 | 1,422.0 | 1,422.0 | 28,500 |
| 2021/05/07 | 1,403.0 | 1,465.0 | 1,403.0 | 1,436.0 | 1,436.0 | 66,400 |
| 2021/05/06 | 1,339.0 | 1,354.0 | 1,334.0 | 1,343.0 | 1,343.0 | 19,200 |
| 2021/04/30 | 1,322.0 | 1,351.0 | 1,319.0 | 1,319.0 | 1,319.0 | 25,800 |
| 2021/04/28 | 1,340.0 | 1,349.0 | 1,328.0 | 1,328.0 | 1,328.0 | 21,100 |
| 2021/04/27 | 1,336.0 | 1,365.0 | 1,330.0 | 1,348.0 | 1,348.0 | 24,500 |
| 2021/04/26 | 1,346.0 | 1,354.0 | 1,336.0 | 1,336.0 | 1,336.0 | 22,500 |
| 2021/04/23 | 1,340.0 | 1,366.0 | 1,340.0 | 1,341.0 | 1,341.0 | 20,000 |
| 2021/04/22 | 1,361.0 | 1,391.0 | 1,343.0 | 1,357.0 | 1,357.0 | 21,300 |
| 2021/04/21 | 1,369.0 | 1,370.0 | 1,336.0 | 1,338.0 | 1,338.0 | 44,600 |
| 2021/04/20 | 1,420.0 | 1,420.0 | 1,385.0 | 1,385.0 | 1,385.0 | 30,100 |
| 2021/04/19 | 1,436.0 | 1,444.0 | 1,426.0 | 1,430.0 | 1,430.0 | 11,700 |
| 2021/04/16 | 1,452.0 | 1,456.0 | 1,434.0 | 1,439.0 | 1,439.0 | 21,200 |
| 2021/04/15 | 1,445.0 | 1,464.0 | 1,439.0 | 1,464.0 | 1,464.0 | 22,200 |
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。
