---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) |
|---|---|---|---|---|---|---|
| 2025/06/17 | 8,090.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 52,900 |
| 2025/06/16 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 91,000 |
| 2025/06/13 | 8,080.0 | 8,090.0 | 8,080.0 | 8,090.0 | 8,090.0 | 49,500 |
| 2025/06/12 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 94,600 |
| 2025/06/11 | 8,080.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 60,700 |
| 2025/06/10 | 8,090.0 | 8,090.0 | 8,080.0 | 8,080.0 | 8,080.0 | 76,400 |
| 2025/06/09 | 8,090.0 | 8,100.0 | 8,080.0 | 8,090.0 | 8,090.0 | 25,800 |
| 2025/06/06 | 8,110.0 | 8,120.0 | 8,080.0 | 8,090.0 | 8,090.0 | 135,800 |
| 2025/06/05 | 8,110.0 | 8,120.0 | 8,100.0 | 8,110.0 | 8,110.0 | 90,100 |
| 2025/06/04 | 8,110.0 | 8,120.0 | 8,110.0 | 8,110.0 | 8,110.0 | 62,900 |
| 2025/06/03 | 8,110.0 | 8,120.0 | 8,110.0 | 8,110.0 | 8,110.0 | 45,300 |
| 2025/06/02 | 8,120.0 | 8,130.0 | 8,110.0 | 8,120.0 | 8,120.0 | 166,500 |
| 2025/05/30 | 8,120.0 | 8,130.0 | 8,110.0 | 8,120.0 | 8,120.0 | 130,800 |
| 2025/05/29 | 8,120.0 | 8,130.0 | 8,110.0 | 8,120.0 | 8,120.0 | 136,400 |
| 2025/05/28 | 8,130.0 | 8,130.0 | 8,120.0 | 8,130.0 | 8,130.0 | 106,000 |
| 2025/05/27 | 8,130.0 | 8,130.0 | 8,120.0 | 8,120.0 | 8,120.0 | 86,000 |
| 2025/05/26 | 8,120.0 | 8,130.0 | 8,120.0 | 8,120.0 | 8,120.0 | 148,700 |
| 2025/05/23 | 8,130.0 | 8,130.0 | 8,110.0 | 8,120.0 | 8,120.0 | 98,100 |
| 2025/05/22 | 8,120.0 | 8,130.0 | 8,110.0 | 8,120.0 | 8,120.0 | 111,800 |
| 2025/05/21 | 8,130.0 | 8,140.0 | 8,110.0 | 8,130.0 | 8,130.0 | 217,700 |
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。
