日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日新(9066)の株価時系列情報

日新(9066)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 273 274 272 272 33,000
2004/12/29 272 274 271 272 56,000
2004/12/28 270 276 269 275 99,000
2004/12/27 271 272 267 269 70,000
2004/12/24 271 276 271 271 197,000
2004/12/22 267 272 262 269 161,000
2004/12/21 261 266 260 265 96,000
2004/12/20 260 261 256 261 27,000
2004/12/17 259 260 258 260 191,000
2004/12/16 258 258 256 256 15,000
2004/12/15 262 262 259 259 40,000
2004/12/14 259 262 254 262 65,000
2004/12/13 260 260 254 257 69,000
2004/12/10 259 261 257 258 140,000
2004/12/09 260 260 256 257 63,000
2004/12/08 261 263 260 261 57,000
2004/12/07 264 264 260 262 65,000
2004/12/06 263 264 260 263 67,000
2004/12/03 266 266 257 259 170,000
2004/12/02 256 261 255 261 107,000
2004/12/01 256 257 254 256 72,000
2004/11/30 251 259 249 259 184,000
2004/11/29 247 250 247 250 8,000
2004/11/26 250 253 247 249 56,000
2004/11/25 247 249 246 248 41,000
2004/11/24 252 252 248 250 46,000
2004/11/22 251 252 245 247 53,000
2004/11/19 249 254 249 253 93,000
2004/11/18 250 250 248 248 34,000
2004/11/17 251 251 247 248 40,000
2004/11/16 255 255 248 249 77,000
2004/11/15 251 256 251 256 142,000
2004/11/12 248 250 247 248 84,000
2004/11/11 252 252 246 246 63,000
2004/11/10 254 255 250 250 67,000
2004/11/09 255 255 252 253 63,000
2004/11/08 256 256 253 254 13,000
2004/11/05 255 255 253 254 34,000
2004/11/04 254 254 250 253 54,000
2004/11/02 251 254 251 254 23,000
2004/11/01 250 253 250 251 24,000
2004/10/29 249 251 249 250 33,000
2004/10/28 252 254 247 254 50,000
2004/10/27 253 253 250 251 42,000
2004/10/26 250 254 250 253 44,000
2004/10/25 254 254 249 250 52,000
2004/10/22 253 254 251 253 66,000
2004/10/21 252 252 249 250 40,000
2004/10/20 249 253 247 249 61,000
2004/10/19 248 253 248 251 38,000
2004/10/18 251 251 247 248 16,000
2004/10/15 250 250 246 250 79,000
2004/10/14 253 253 249 249 20,000
2004/10/13 251 252 249 252 18,000
2004/10/12 253 254 251 251 41,000
2004/10/08 251 253 251 252 36,000
2004/10/07 252 253 252 253 24,000
2004/10/06 251 252 251 252 28,000
2004/10/05 252 253 252 252 43,000
2004/10/04 254 254 249 251 22,000
2004/10/01 243 250 243 249 42,000
2004/09/30 246 246 243 243 42,000
2004/09/29 250 250 246 246 20,000
2004/09/28 243 251 242 247 87,000
2004/09/27 244 244 240 242 53,000
2004/09/24 246 246 238 244 161,000
2004/09/22 247 249 245 247 108,000
2004/09/21 252 252 247 247 80,000
2004/09/17 256 256 250 250 106,000
2004/09/16 259 259 256 256 41,000
2004/09/15 261 261 259 260 53,000
2004/09/14 261 261 258 261 17,000
2004/09/13 258 260 258 259 26,000
2004/09/10 258 258 254 256 144,000
2004/09/09 257 257 253 254 64,000
2004/09/08 258 259 258 258 36,000
2004/09/07 260 260 257 258 48,000
2004/09/06 255 261 255 261 37,000
2004/09/03 260 260 255 255 23,000
2004/09/02 262 262 258 259 34,000
2004/09/01 258 261 257 260 38,000
2004/08/31 255 265 255 256 57,000
2004/08/30 256 256 254 255 49,000
2004/08/27 255 257 251 257 28,000
2004/08/26 254 255 252 255 49,000
2004/08/25 254 254 251 253 40,000
2004/08/24 250 251 248 250 31,000
2004/08/23 248 251 248 249 42,000
2004/08/20 248 252 248 251 21,000
2004/08/19 249 252 246 252 34,000
2004/08/18 249 249 245 246 31,000
2004/08/17 248 249 247 249 44,000
2004/08/16 245 248 243 246 110,000
2004/08/13 252 252 249 250 49,000
2004/08/12 249 255 249 254 27,000
2004/08/11 248 256 247 251 33,000
2004/08/10 248 250 247 247 41,000
2004/08/09 250 250 241 249 19,000
2004/08/06 251 254 250 252 38,000
2004/08/05 254 257 250 254 56,000
2004/08/04 254 254 250 254 73,000
2004/08/03 257 258 253 254 30,000
2004/08/02 255 257 254 257 23,000
2004/07/30 253 254 253 254 28,000
2004/07/29 253 253 251 252 34,000
2004/07/28 252 256 252 256 59,000
2004/07/27 257 257 250 250 72,000
2004/07/26 254 255 251 252 21,000
2004/07/23 255 257 254 255 115,000
2004/07/22 250 254 250 253 50,000
2004/07/21 249 254 247 254 33,000
2004/07/20 250 250 248 249 16,000
2004/07/16 254 254 249 249 48,000
2004/07/15 254 254 249 250 71,000
2004/07/14 254 255 248 250 91,000
2004/07/13 251 252 249 249 40,000
2004/07/12 247 250 246 250 28,000
2004/07/09 243 244 240 244 78,000
2004/07/08 244 245 242 242 45,000
2004/07/07 244 244 240 242 82,000
2004/07/06 248 250 245 245 78,000
2004/07/05 251 252 243 250 58,000
2004/07/02 256 258 253 254 32,000
2004/07/01 264 264 259 259 63,000
2004/06/30 260 263 258 262 66,000
2004/06/29 258 259 257 258 48,000
2004/06/28 255 258 255 258 59,000
2004/06/25 258 258 251 254 62,000
2004/06/24 253 257 250 253 40,000
2004/06/23 255 255 252 252 28,000
2004/06/22 253 255 253 255 43,000
2004/06/21 256 259 253 253 56,000
2004/06/18 257 257 252 256 306,000
2004/06/17 253 253 249 252 44,000
2004/06/16 255 258 254 255 92,000
2004/06/15 245 252 245 250 65,000
2004/06/14 252 252 249 250 53,000
2004/06/11 244 251 244 249 190,000
2004/06/10 240 245 239 245 45,000
2004/06/09 241 241 239 239 37,000
2004/06/08 242 242 239 241 25,000
2004/06/07 236 239 236 239 54,000
2004/06/04 235 236 231 235 68,000
2004/06/03 238 239 227 232 73,000
2004/06/02 236 242 235 235 52,000
2004/06/01 242 242 238 239 18,000
2004/05/31 240 242 238 238 18,000
2004/05/28 235 238 235 238 28,000
2004/05/27 237 237 232 232 16,000
2004/05/26 243 243 237 237 34,000
2004/05/25 237 238 231 231 46,000
2004/05/24 244 244 233 233 45,000
2004/05/21 232 239 232 234 32,000
2004/05/20 227 235 227 235 53,000
2004/05/19 238 238 227 232 32,000
2004/05/18 223 228 220 223 56,000
2004/05/17 228 228 221 221 44,000
2004/05/14 231 232 228 228 74,000
2004/05/13 234 237 230 231 94,000
2004/05/12 234 234 227 233 47,000
2004/05/11 223 235 220 220 96,000
2004/05/10 247 247 228 231 176,000
2004/05/07 248 248 243 244 27,000
2004/05/06 250 251 243 247 77,000
2004/04/30 259 259 253 255 64,000
2004/04/28 261 264 261 262 41,000
2004/04/27 263 263 260 261 36,000
2004/04/26 264 264 261 262 44,000
2004/04/23 268 268 261 264 82,000
2004/04/22 265 268 263 266 44,000
2004/04/21 261 265 261 264 45,000
2004/04/20 265 265 262 263 27,000
2004/04/19 267 267 260 262 55,000
2004/04/16 269 269 267 267 14,000
2004/04/15 277 277 266 268 118,000
2004/04/14 275 276 272 276 115,000
2004/04/13 274 274 269 273 100,000
2004/04/12 268 272 263 268 68,000
2004/04/09 268 268 263 268 37,000
2004/04/08 265 270 265 270 54,000
2004/04/07 270 272 262 268 160,000
2004/04/06 266 267 263 267 68,000
2004/04/05 267 274 267 268 72,000
2004/04/02 268 270 264 268 61,000
2004/04/01 270 270 264 265 56,000
2004/03/31 270 270 260 266 83,000
2004/03/30 272 272 267 268 78,000
2004/03/29 273 273 263 269 93,000
2004/03/26 273 273 256 259 175,000
2004/03/25 272 278 270 272 208,000
2004/03/24 262 272 262 271 81,000
2004/03/23 262 262 258 259 38,000
2004/03/22 267 267 255 264 34,000
2004/03/19 268 271 268 269 171,000
2004/03/18 274 274 271 273 180,000
2004/03/17 260 274 260 274 244,000
2004/03/16 249 265 249 265 202,000
2004/03/15 251 251 241 250 81,000
2004/03/12 240 245 240 244 137,000
2004/03/11 248 250 244 249 57,000
2004/03/10 250 250 248 248 37,000
2004/03/09 248 250 246 250 83,000
2004/03/08 248 252 248 248 49,000
2004/03/05 247 248 247 248 45,000
2004/03/04 241 249 241 247 93,000
2004/03/03 240 250 239 246 112,000
2004/03/02 239 240 237 239 61,000
2004/03/01 235 239 235 238 59,000
2004/02/27 228 233 228 233 26,000
2004/02/26 228 230 228 228 76,000
2004/02/25 227 227 223 223 48,000
2004/02/24 224 225 223 223 37,000
2004/02/23 224 227 222 223 64,000
2004/02/20 224 226 224 224 117,000
2004/02/19 227 230 225 226 82,000
2004/02/18 229 231 227 228 41,000
2004/02/17 228 230 228 229 39,000
2004/02/16 230 230 225 228 24,000
2004/02/13 227 228 223 224 58,000
2004/02/12 223 225 222 222 34,000
2004/02/10 222 224 222 223 22,000
2004/02/09 222 222 221 221 19,000
2004/02/06 221 222 221 222 26,000
2004/02/05 220 222 219 220 25,000
2004/02/04 224 228 222 222 29,000
2004/02/03 230 230 224 225 31,000
2004/02/02 225 232 225 227 24,000
2004/01/30 225 228 225 225 46,000
2004/01/29 228 229 223 227 59,000
2004/01/28 232 233 230 232 99,000
2004/01/27 236 237 234 235 49,000
2004/01/26 240 240 235 236 42,000
2004/01/23 236 241 235 240 79,000
2004/01/22 234 238 233 235 37,000
2004/01/21 232 235 232 232 34,000
2004/01/20 232 234 232 233 13,000
2004/01/19 232 239 231 231 76,000
2004/01/16 228 232 228 232 28,000
2004/01/15 238 238 231 231 54,000
2004/01/14 233 234 232 232 19,000
2004/01/13 232 235 232 233 21,000
2004/01/09 235 236 234 234 36,000
2004/01/08 234 235 234 234 12,000
2004/01/07 234 236 230 233 46,000
2004/01/06 236 239 230 234 43,000
2004/01/05 237 237 232 235 39,000

このページの先頭へ