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

日本興業(5279)の株価時系列情報

日本興業(5279)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
2026/05/22 1,111 1,111 1,089 1,090 5,400
2026/05/21 1,108 1,108 1,091 1,102 7,800
2026/05/20 1,133 1,135 1,108 1,108 6,100
2026/05/19 1,141 1,148 1,102 1,143 15,500
2026/05/18 1,172 1,174 1,140 1,140 6,800
2026/05/15 1,172 1,189 1,171 1,182 3,500
2026/05/14 1,148 1,172 1,148 1,172 8,800
2026/05/13 1,144 1,159 1,144 1,147 2,400
2026/05/12 1,186 1,187 1,141 1,152 23,400
2026/05/11 1,210 1,210 1,194 1,195 3,600
2026/05/08 1,193 1,218 1,193 1,205 7,000
2026/05/07 1,214 1,214 1,190 1,204 6,900
2026/05/01 1,225 1,241 1,196 1,196 12,200
2026/04/30 1,259 1,259 1,205 1,224 59,000
2026/04/28 1,336 1,399 1,336 1,379 16,200
2026/04/27 1,350 1,383 1,336 1,336 9,300
2026/04/24 1,388 1,388 1,335 1,352 19,500
2026/04/23 1,405 1,433 1,364 1,404 53,700
2026/04/22 1,303 1,307 1,286 1,300 6,900
2026/04/21 1,291 1,303 1,264 1,303 2,900
2026/04/20 1,260 1,301 1,260 1,291 3,200
2026/04/17 1,243 1,267 1,231 1,267 2,600
2026/04/16 1,230 1,258 1,230 1,244 2,900
2026/04/15 1,230 1,242 1,230 1,237 3,400
2026/04/14 1,223 1,263 1,223 1,235 3,500
2026/04/13 1,221 1,221 1,213 1,213 1,600
2026/04/10 1,230 1,230 1,221 1,225 1,300
2026/04/09 1,235 1,235 1,213 1,233 1,400
2026/04/08 1,220 1,245 1,215 1,245 3,600
2026/04/07 1,207 1,209 1,192 1,198 2,400
2026/04/06 1,198 1,200 1,165 1,195 10,300
2026/04/03 1,220 1,220 1,190 1,198 6,700
2026/03/27 1,286 1,319 1,285 1,305 4,700
2026/03/26 1,304 1,324 1,291 1,294 3,100
2026/03/25 1,283 1,306 1,283 1,304 9,900
2026/03/24 1,288 1,288 1,263 1,266 3,300
2026/03/23 1,308 1,308 1,261 1,261 12,100
2026/03/19 1,352 1,368 1,325 1,337 4,100
2026/03/18 1,355 1,425 1,355 1,382 12,700
2026/03/17 1,353 1,361 1,346 1,346 900
2026/03/16 1,341 1,341 1,328 1,337 2,000
2026/03/13 1,317 1,336 1,317 1,329 4,400
2026/03/12 1,365 1,377 1,333 1,345 5,500
2026/03/11 1,376 1,408 1,363 1,363 13,800
2026/03/10 1,376 1,381 1,355 1,376 7,000
2026/03/09 1,350 1,391 1,300 1,368 24,200
2026/03/06 1,372 1,397 1,370 1,383 3,800
2026/03/05 1,390 1,400 1,371 1,372 14,200
2026/03/04 1,415 1,432 1,326 1,350 22,100
2026/03/03 1,467 1,471 1,441 1,464 7,100
2026/03/02 1,495 1,495 1,472 1,481 4,800
2026/02/27 1,470 1,498 1,467 1,495 4,600
2026/02/26 1,462 1,470 1,453 1,470 7,500
2026/02/25 1,478 1,478 1,466 1,466 2,300
2026/02/24 1,483 1,483 1,453 1,478 4,000
2026/02/20 1,490 1,495 1,479 1,489 2,600
2026/02/19 1,496 1,504 1,490 1,490 3,800
2026/02/18 1,490 1,510 1,490 1,500 3,600
2026/02/17 1,510 1,510 1,490 1,492 4,600
2026/02/16 1,502 1,524 1,500 1,510 5,500
2026/02/13 1,505 1,523 1,490 1,508 10,800
2026/02/12 1,511 1,535 1,511 1,531 5,800
2026/02/10 1,478 1,520 1,478 1,511 12,200
2026/02/09 1,441 1,483 1,440 1,471 22,600
2026/02/06 1,432 1,432 1,400 1,432 10,400
2026/02/05 1,442 1,447 1,412 1,438 4,100
2026/02/04 1,424 1,444 1,400 1,432 9,400
2026/02/03 1,406 1,425 1,388 1,425 4,600
2026/02/02 1,402 1,415 1,394 1,398 5,000
2026/01/30 1,445 1,446 1,387 1,402 19,600
2026/01/29 1,472 1,472 1,386 1,440 53,900
2026/01/28 1,494 1,538 1,467 1,518 31,200
2026/01/27 1,476 1,514 1,436 1,493 7,800
2026/01/26 1,543 1,544 1,481 1,484 32,100
2026/01/23 1,444 1,550 1,434 1,550 64,800
2026/01/22 1,433 1,470 1,410 1,430 11,200
2026/01/21 1,417 1,445 1,417 1,433 4,500
2026/01/20 1,442 1,451 1,436 1,447 3,600
2026/01/19 1,454 1,454 1,443 1,450 1,700
2026/01/16 1,463 1,474 1,407 1,464 14,600
2026/01/15 1,426 1,468 1,426 1,463 10,000
2026/01/14 1,401 1,427 1,401 1,425 4,000
2026/01/13 1,387 1,447 1,385 1,410 8,300
2026/01/09 1,377 1,386 1,368 1,386 5,800
2026/01/08 1,380 1,380 1,352 1,365 2,400
2026/01/07 1,370 1,376 1,370 1,376 1,200
2026/01/06 1,375 1,384 1,370 1,376 6,300
2026/01/05 1,376 1,377 1,331 1,377 3,900

このページの先頭へ