---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) |
|---|---|---|---|---|---|---|
| 2020/10/19 | 1,521.0 | 1,564.0 | 1,517.0 | 1,550.0 | 1,550.0 | 14,000 |
| 2020/10/16 | 1,550.0 | 1,553.0 | 1,510.0 | 1,514.0 | 1,514.0 | 12,500 |
| 2020/10/15 | 1,570.0 | 1,574.0 | 1,521.0 | 1,537.0 | 1,537.0 | 18,400 |
| 2020/10/14 | 1,568.0 | 1,590.0 | 1,565.0 | 1,578.0 | 1,578.0 | 8,900 |
| 2020/10/13 | 1,570.0 | 1,594.0 | 1,557.0 | 1,578.0 | 1,578.0 | 5,700 |
| 2020/10/12 | 1,610.0 | 1,630.0 | 1,568.0 | 1,570.0 | 1,570.0 | 19,000 |
| 2020/10/09 | 1,618.0 | 1,621.0 | 1,588.0 | 1,610.0 | 1,610.0 | 29,300 |
| 2020/10/08 | 1,605.0 | 1,634.0 | 1,595.0 | 1,609.0 | 1,609.0 | 28,100 |
| 2020/10/07 | 1,590.0 | 1,621.0 | 1,585.0 | 1,600.0 | 1,600.0 | 19,500 |
| 2020/10/06 | 1,616.0 | 1,618.0 | 1,589.0 | 1,608.0 | 1,608.0 | 10,500 |
| 2020/10/05 | 1,591.0 | 1,664.0 | 1,591.0 | 1,631.0 | 1,631.0 | 26,600 |
| 2020/10/02 | 1,591.0 | 1,636.0 | 1,575.0 | 1,581.0 | 1,581.0 | 37,600 |
| 2020/09/30 | 1,640.0 | 1,640.0 | 1,589.0 | 1,589.0 | 1,589.0 | 22,500 |
| 2020/09/29 | 1,617.0 | 1,669.0 | 1,588.0 | 1,653.0 | 1,653.0 | 33,000 |
| 2020/09/28 | 1,599.0 | 1,654.0 | 1,554.0 | 1,649.0 | 1,649.0 | 51,100 |
| 2020/09/25 | 1,585.0 | 1,599.0 | 1,530.0 | 1,570.0 | 1,570.0 | 38,500 |
| 2020/09/24 | 1,610.0 | 1,610.0 | 1,542.0 | 1,556.0 | 1,556.0 | 25,600 |
| 2020/09/23 | 1,588.0 | 1,626.0 | 1,580.0 | 1,619.0 | 1,619.0 | 17,400 |
| 2020/09/18 | 1,598.0 | 1,632.0 | 1,579.0 | 1,605.0 | 1,605.0 | 27,900 |
| 2020/09/17 | 1,584.0 | 1,598.0 | 1,564.0 | 1,580.0 | 1,580.0 | 13,500 |
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。
