---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) |
|---|---|---|---|---|---|---|
| 2025/07/15 | 8,040.0 | 8,090.0 | 8,020.0 | 8,060.0 | 8,060.0 | 27,100 |
| 2025/07/14 | 8,100.0 | 8,100.0 | 8,050.0 | 8,050.0 | 8,050.0 | 29,300 |
| 2025/07/11 | 8,080.0 | 8,100.0 | 8,070.0 | 8,100.0 | 8,100.0 | 23,100 |
| 2025/07/10 | 8,080.0 | 8,090.0 | 8,070.0 | 8,080.0 | 8,080.0 | 73,100 |
| 2025/07/09 | 8,090.0 | 8,100.0 | 8,080.0 | 8,090.0 | 8,090.0 | 49,100 |
| 2025/07/08 | 8,090.0 | 8,100.0 | 8,090.0 | 8,100.0 | 8,100.0 | 30,400 |
| 2025/07/07 | 8,090.0 | 8,100.0 | 8,090.0 | 8,090.0 | 8,090.0 | 23,500 |
| 2025/07/04 | 8,100.0 | 8,100.0 | 8,090.0 | 8,100.0 | 8,100.0 | 22,400 |
| 2025/07/03 | 8,090.0 | 8,100.0 | 8,090.0 | 8,090.0 | 8,090.0 | 27,200 |
| 2025/07/02 | 8,090.0 | 8,100.0 | 8,080.0 | 8,100.0 | 8,100.0 | 32,600 |
| 2025/07/01 | 8,130.0 | 8,140.0 | 8,080.0 | 8,100.0 | 8,100.0 | 90,400 |
| 2025/06/30 | 8,100.0 | 8,110.0 | 8,090.0 | 8,090.0 | 8,090.0 | 50,400 |
| 2025/06/27 | 8,100.0 | 8,170.0 | 8,090.0 | 8,130.0 | 8,130.0 | 61,800 |
| 2025/06/26 | 8,080.0 | 8,100.0 | 8,080.0 | 8,100.0 | 8,100.0 | 106,000 |
| 2025/06/25 | 8,090.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 35,800 |
| 2025/06/24 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 55,800 |
| 2025/06/23 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 39,300 |
| 2025/06/20 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 123,900 |
| 2025/06/19 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 25,600 |
| 2025/06/18 | 8,090.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 29,800 |
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。
