---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) |
|---|---|---|---|---|---|---|
| 2025/08/14 | 8,060.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 30,700 |
| 2025/08/13 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 28,400 |
| 2025/08/12 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 36,200 |
| 2025/08/08 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 29,100 |
| 2025/08/07 | 8,060.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 18,800 |
| 2025/08/06 | 8,060.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 16,400 |
| 2025/08/05 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 29,600 |
| 2025/08/04 | 8,060.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 22,300 |
| 2025/08/01 | 8,070.0 | 8,070.0 | 8,060.0 | 8,070.0 | 8,070.0 | 24,200 |
| 2025/07/31 | 8,060.0 | 8,070.0 | 8,050.0 | 8,060.0 | 8,060.0 | 133,800 |
| 2025/07/30 | 8,070.0 | 8,070.0 | 8,050.0 | 8,050.0 | 8,050.0 | 746,000 |
| 2025/07/29 | 8,070.0 | 8,070.0 | 8,060.0 | 8,070.0 | 8,070.0 | 16,700 |
| 2025/07/28 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 24,100 |
| 2025/07/25 | 8,060.0 | 8,070.0 | 8,060.0 | 8,070.0 | 8,070.0 | 20,700 |
| 2025/07/24 | 8,090.0 | 8,090.0 | 8,060.0 | 8,060.0 | 8,060.0 | 47,400 |
| 2025/07/23 | 8,070.0 | 8,080.0 | 8,060.0 | 8,080.0 | 8,080.0 | 30,200 |
| 2025/07/22 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 77,300 |
| 2025/07/18 | 8,060.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 9,800 |
| 2025/07/17 | 8,070.0 | 8,070.0 | 8,060.0 | 8,060.0 | 8,060.0 | 9,200 |
| 2025/07/16 | 8,070.0 | 8,100.0 | 8,050.0 | 8,070.0 | 8,070.0 | 49,800 |
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。
