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
2007/12/28 335 338 329 329 60,000
2007/12/27 339 341 338 339 40,000
2007/12/26 338 341 338 340 32,000
2007/12/25 338 344 337 339 86,000
2007/12/21 330 332 326 332 128,000
2007/12/20 342 342 335 336 102,000
2007/12/19 345 346 342 342 59,000
2007/12/18 342 348 338 345 128,000
2007/12/17 352 353 347 347 84,000
2007/12/14 362 362 353 355 224,000
2007/12/13 354 356 350 352 119,000
2007/12/12 358 360 354 359 96,000
2007/12/11 363 364 358 360 174,000
2007/12/10 368 370 357 360 118,000
2007/12/07 360 368 358 361 154,000
2007/12/06 362 363 355 360 153,000
2007/12/05 364 364 354 357 159,000
2007/12/04 360 363 355 359 111,000
2007/12/03 366 370 361 365 107,000
2007/11/30 364 369 362 366 165,000
2007/11/29 355 365 355 360 185,000
2007/11/28 356 357 347 349 90,000
2007/11/27 348 354 342 351 94,000
2007/11/26 344 348 339 347 62,000
2007/11/22 340 345 337 340 144,000
2007/11/21 344 346 337 337 164,000
2007/11/20 337 339 327 339 123,000
2007/11/19 356 361 338 342 133,000
2007/11/16 358 359 350 353 114,000
2007/11/15 367 370 353 360 146,000
2007/11/14 354 361 352 357 137,000
2007/11/13 359 365 349 349 276,000
2007/11/12 369 371 361 369 109,000
2007/11/09 384 384 372 384 106,000
2007/11/08 394 394 379 384 106,000
2007/11/07 401 401 393 393 59,000
2007/11/06 394 402 393 400 82,000
2007/11/05 400 400 394 394 95,000
2007/11/02 403 407 401 401 56,000
2007/11/01 409 410 402 408 137,000
2007/10/31 393 409 390 409 188,000
2007/10/30 404 404 386 392 234,000
2007/10/29 405 407 397 401 133,000
2007/10/26 406 406 393 396 105,000
2007/10/25 408 408 399 402 102,000
2007/10/24 410 415 403 404 111,000
2007/10/23 413 418 404 410 105,000
2007/10/22 418 418 410 413 77,000
2007/10/19 431 432 422 423 123,000
2007/10/18 421 431 421 430 53,000
2007/10/17 423 428 423 425 76,000
2007/10/16 430 432 426 428 104,000
2007/10/15 433 434 427 432 76,000
2007/10/12 430 435 428 428 84,000
2007/10/11 424 430 424 430 76,000
2007/10/10 427 428 424 424 57,000
2007/10/09 424 427 422 425 80,000
2007/10/05 412 428 412 422 230,000
2007/10/04 412 415 409 412 70,000
2007/10/03 409 410 408 409 63,000
2007/10/02 408 408 405 408 119,000
2007/10/01 400 403 398 398 55,000
2007/09/28 402 402 392 399 95,000
2007/09/27 396 402 395 401 96,000
2007/09/26 397 397 386 394 101,000
2007/09/25 403 404 391 393 118,000
2007/09/21 394 398 394 396 106,000
2007/09/20 402 404 394 399 140,000
2007/09/19 405 416 400 400 186,000
2007/09/18 402 404 400 400 50,000
2007/09/14 416 416 400 407 168,000
2007/09/13 406 413 406 411 112,000
2007/09/12 418 421 412 417 89,000
2007/09/11 407 416 401 414 80,000
2007/09/10 401 413 400 410 113,000
2007/09/07 406 413 406 409 97,000
2007/09/06 401 410 392 410 77,000
2007/09/05 414 418 410 411 79,000
2007/09/04 420 421 415 419 52,000
2007/09/03 415 420 414 420 67,000
2007/08/31 406 416 406 416 102,000
2007/08/30 401 403 399 401 113,000
2007/08/29 391 401 391 400 147,000
2007/08/28 398 402 396 401 59,000
2007/08/27 402 411 398 400 66,000
2007/08/24 399 406 399 406 56,000
2007/08/23 399 410 399 406 86,000
2007/08/22 391 403 391 399 52,000
2007/08/21 391 401 390 400 172,000
2007/08/20 389 394 386 391 303,000
2007/08/17 404 405 393 394 227,000
2007/08/16 409 409 395 405 124,000
2007/08/15 410 417 409 414 190,000
2007/08/14 420 422 416 420 110,000
2007/08/13 412 420 411 419 115,000
2007/08/10 410 413 400 412 325,000
2007/08/09 420 425 400 403 328,000
2007/08/08 427 433 423 425 119,000
2007/08/07 420 432 420 427 68,000
2007/08/06 410 424 409 424 151,000
2007/08/03 417 417 411 415 75,000
2007/08/02 419 419 410 415 82,000
2007/08/01 418 420 414 415 106,000
2007/07/31 417 422 416 422 117,000
2007/07/30 412 420 410 420 107,000
2007/07/27 416 419 410 417 126,000
2007/07/26 429 433 426 427 67,000
2007/07/25 432 433 426 432 99,000
2007/07/24 433 433 428 432 42,000
2007/07/23 438 439 429 432 67,000
2007/07/20 437 443 437 441 51,000
2007/07/19 441 445 436 442 170,000
2007/07/18 440 440 432 436 61,000
2007/07/17 443 443 436 441 126,000
2007/07/13 435 437 426 435 144,000
2007/07/12 432 434 430 432 128,000
2007/07/11 437 441 422 430 173,000
2007/07/10 439 444 436 442 157,000
2007/07/09 437 440 435 439 52,000
2007/07/06 438 438 435 436 119,000
2007/07/05 435 439 435 437 90,000
2007/07/04 440 440 434 435 85,000
2007/07/03 441 442 438 441 86,000
2007/07/02 442 445 440 440 207,000
2007/06/29 429 437 429 437 172,000
2007/06/28 428 435 427 431 132,000
2007/06/27 436 437 424 424 259,000
2007/06/26 429 436 427 434 103,000
2007/06/25 432 435 429 429 287,000
2007/06/22 437 439 425 430 171,000
2007/06/21 435 437 434 435 145,000
2007/06/20 446 446 435 438 238,000
2007/06/19 439 439 436 438 99,000
2007/06/18 432 440 432 440 126,000
2007/06/15 438 438 431 434 135,000
2007/06/14 433 437 433 433 81,000
2007/06/13 433 435 428 430 158,000
2007/06/12 440 441 434 434 105,000
2007/06/11 440 445 438 439 190,000
2007/06/08 439 440 430 432 261,000
2007/06/07 435 444 434 440 230,000
2007/06/06 436 449 436 441 307,000
2007/06/05 440 440 433 434 278,000
2007/06/04 416 449 416 435 492,000
2007/06/01 409 416 408 413 180,000
2007/05/31 399 405 397 405 138,000
2007/05/30 403 403 394 395 300,000
2007/05/29 395 402 395 402 87,000
2007/05/28 395 397 393 394 128,000
2007/05/25 398 398 391 392 178,000
2007/05/24 404 405 400 400 164,000
2007/05/23 399 411 398 409 224,000
2007/05/22 405 405 390 397 405,000
2007/05/21 399 404 399 404 103,000
2007/05/18 401 402 398 399 117,000
2007/05/17 406 409 400 401 206,000
2007/05/16 411 411 400 405 214,000
2007/05/15 423 423 410 413 309,000
2007/05/14 435 442 433 436 254,000
2007/05/11 438 438 431 433 139,000
2007/05/10 443 443 438 438 46,000
2007/05/09 443 444 441 442 147,000
2007/05/08 445 445 442 443 93,000
2007/05/07 443 447 441 444 129,000
2007/05/02 441 443 438 442 86,000
2007/05/01 444 444 441 442 74,000
2007/04/27 439 448 435 444 210,000
2007/04/26 438 445 437 444 100,000
2007/04/25 444 444 433 438 186,000
2007/04/24 431 442 430 441 128,000
2007/04/23 438 438 430 432 155,000
2007/04/20 433 436 432 436 72,000
2007/04/19 440 440 434 437 134,000
2007/04/18 437 442 436 440 216,000
2007/04/17 431 437 428 437 259,000
2007/04/16 434 434 429 429 140,000
2007/04/13 430 434 428 430 230,000
2007/04/12 435 436 428 435 200,000
2007/04/11 430 434 429 433 198,000
2007/04/10 426 429 424 428 97,000
2007/04/09 421 426 421 425 71,000
2007/04/06 417 424 417 418 242,000
2007/04/05 422 422 418 418 170,000
2007/04/04 422 425 420 421 196,000
2007/04/03 419 419 414 415 324,000
2007/04/02 428 428 414 416 245,000
2007/03/30 432 432 425 425 241,000
2007/03/29 427 430 423 428 123,000
2007/03/28 433 434 428 429 121,000
2007/03/27 438 446 430 433 131,000
2007/03/26 444 446 442 446 59,000
2007/03/23 453 453 442 442 167,000
2007/03/22 446 453 445 448 168,000
2007/03/20 433 441 433 438 103,000
2007/03/19 425 433 422 430 114,000
2007/03/16 436 437 429 430 192,000
2007/03/15 447 450 438 439 216,000
2007/03/14 447 450 441 443 189,000
2007/03/13 468 468 457 457 142,000
2007/03/12 465 470 465 468 103,000
2007/03/09 461 464 453 457 291,000
2007/03/08 450 467 450 465 121,000
2007/03/07 459 461 448 449 171,000
2007/03/06 441 456 441 454 162,000
2007/03/05 444 450 435 436 176,000
2007/03/02 463 463 450 454 135,000
2007/03/01 468 471 458 465 232,000
2007/02/28 457 472 457 471 384,000
2007/02/27 500 504 492 493 180,000
2007/02/26 487 499 487 499 286,000
2007/02/23 473 480 470 480 116,000
2007/02/22 482 482 475 478 80,000
2007/02/21 482 485 478 479 106,000
2007/02/20 476 480 472 478 66,000
2007/02/19 479 480 470 476 125,000
2007/02/16 480 480 476 476 100,000
2007/02/15 475 479 474 479 110,000
2007/02/14 478 478 469 471 120,000
2007/02/13 460 488 460 468 295,000
2007/02/09 446 458 446 455 129,000
2007/02/08 454 455 444 446 114,000
2007/02/07 455 455 452 453 54,000
2007/02/06 449 451 448 450 52,000
2007/02/05 452 452 447 447 115,000
2007/02/02 454 457 449 451 124,000
2007/02/01 450 458 447 456 111,000
2007/01/31 453 453 443 445 122,000
2007/01/30 455 455 450 452 104,000
2007/01/29 446 448 444 448 32,000
2007/01/26 445 449 442 446 59,000
2007/01/25 451 452 444 445 80,000
2007/01/24 445 450 445 447 111,000
2007/01/23 444 449 444 445 66,000
2007/01/22 450 450 445 446 137,000
2007/01/19 432 436 428 435 84,000
2007/01/18 436 437 432 432 88,000
2007/01/17 436 438 432 438 58,000
2007/01/16 439 439 434 436 54,000
2007/01/15 437 442 435 438 97,000
2007/01/12 426 432 424 432 88,000
2007/01/11 426 430 421 424 135,000
2007/01/10 432 432 423 423 101,000
2007/01/09 425 432 425 432 95,000
2007/01/05 434 434 424 424 65,000
2007/01/04 433 434 431 432 28,000

このページの先頭へ