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) |
|---|---|---|---|---|---|---|
| 2022/12/01 | 1,377.0 | 1,379.0 | 1,366.0 | 1,379.0 | 1,379.0 | 41,800 |
| 2022/11/30 | 1,400.0 | 1,400.0 | 1,372.0 | 1,373.0 | 1,373.0 | 90,800 |
| 2022/11/29 | 1,404.0 | 1,404.0 | 1,390.0 | 1,394.0 | 1,394.0 | 58,500 |
| 2022/11/28 | 1,415.0 | 1,418.0 | 1,408.0 | 1,409.0 | 1,409.0 | 24,900 |
| 2022/11/25 | 1,410.0 | 1,420.0 | 1,404.0 | 1,409.0 | 1,409.0 | 43,400 |
| 2022/11/24 | 1,421.0 | 1,436.0 | 1,402.0 | 1,408.0 | 1,408.0 | 168,900 |
| 2022/11/22 | 1,410.0 | 1,426.0 | 1,410.0 | 1,426.0 | 1,426.0 | 45,700 |
| 2022/11/21 | 1,390.0 | 1,412.0 | 1,382.0 | 1,410.0 | 1,410.0 | 62,500 |
| 2022/11/18 | 1,390.0 | 1,397.0 | 1,378.0 | 1,389.0 | 1,389.0 | 47,400 |
| 2022/11/17 | 1,400.0 | 1,413.0 | 1,390.0 | 1,393.0 | 1,393.0 | 63,500 |
| 2022/11/16 | 1,390.0 | 1,392.0 | 1,372.0 | 1,385.0 | 1,385.0 | 56,300 |
| 2022/11/15 | 1,430.0 | 1,436.0 | 1,381.0 | 1,390.0 | 1,390.0 | 132,100 |
| 2022/11/14 | 1,457.0 | 1,484.0 | 1,422.0 | 1,430.0 | 1,430.0 | 213,000 |
| 2022/11/11 | 1,551.0 | 1,567.0 | 1,550.0 | 1,565.0 | 1,565.0 | 54,200 |
| 2022/11/10 | 1,547.0 | 1,547.0 | 1,523.0 | 1,531.0 | 1,531.0 | 26,500 |
| 2022/11/09 | 1,537.0 | 1,554.0 | 1,536.0 | 1,542.0 | 1,542.0 | 16,600 |
| 2022/11/08 | 1,528.0 | 1,542.0 | 1,528.0 | 1,537.0 | 1,537.0 | 16,800 |
| 2022/11/07 | 1,533.0 | 1,540.0 | 1,523.0 | 1,534.0 | 1,534.0 | 18,300 |
| 2022/11/04 | 1,532.0 | 1,536.0 | 1,509.0 | 1,514.0 | 1,514.0 | 25,800 |
| 2022/11/02 | 1,554.0 | 1,565.0 | 1,538.0 | 1,556.0 | 1,556.0 | 56,400 |
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。
