日新商事(7490)の株価時系列情報
日新商事(7490)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,305 | 1,305 | 1,299 | 1,299 | 500 |
| 2026/02/05 | 1,300 | 1,300 | 1,286 | 1,287 | 1,600 |
| 2026/02/04 | 1,301 | 1,301 | 1,298 | 1,300 | 800 |
| 2026/02/03 | 1,300 | 1,309 | 1,291 | 1,309 | 1,800 |
| 2026/02/02 | 1,333 | 1,333 | 1,297 | 1,297 | 4,300 |
| 2026/01/30 | 1,286 | 1,303 | 1,277 | 1,303 | 2,300 |
| 2026/01/29 | 1,294 | 1,294 | 1,290 | 1,292 | 1,400 |
| 2026/01/28 | 1,300 | 1,301 | 1,295 | 1,295 | 1,700 |
| 2026/01/27 | 1,315 | 1,315 | 1,300 | 1,312 | 3,600 |
| 2026/01/26 | 1,300 | 1,312 | 1,288 | 1,312 | 3,600 |
| 2026/01/23 | 1,303 | 1,310 | 1,303 | 1,310 | 1,400 |
| 2026/01/22 | 1,306 | 1,314 | 1,306 | 1,313 | 1,700 |
| 2026/01/21 | 1,296 | 1,310 | 1,283 | 1,299 | 6,700 |
| 2026/01/20 | 1,295 | 1,315 | 1,295 | 1,305 | 2,700 |
| 2026/01/19 | 1,289 | 1,299 | 1,279 | 1,295 | 2,300 |
| 2026/01/16 | 1,299 | 1,299 | 1,264 | 1,289 | 2,800 |
| 2026/01/15 | 1,304 | 1,306 | 1,260 | 1,306 | 10,900 |
| 2026/01/14 | 1,293 | 1,308 | 1,293 | 1,304 | 4,700 |
| 2026/01/13 | 1,260 | 1,306 | 1,256 | 1,293 | 10,400 |
| 2026/01/09 | 1,235 | 1,256 | 1,231 | 1,256 | 4,900 |
| 2026/01/08 | 1,241 | 1,247 | 1,238 | 1,238 | 2,200 |
| 2026/01/07 | 1,254 | 1,254 | 1,235 | 1,238 | 2,200 |
| 2026/01/06 | 1,254 | 1,256 | 1,232 | 1,255 | 4,300 |
| 2026/01/05 | 1,235 | 1,257 | 1,230 | 1,250 | 5,400 |
| 2025/12/30 | 1,229 | 1,229 | 1,221 | 1,229 | 2,400 |
| 2025/12/29 | 1,228 | 1,229 | 1,202 | 1,224 | 6,500 |
| 2025/12/26 | 1,184 | 1,229 | 1,184 | 1,229 | 6,100 |
| 2025/12/25 | 1,167 | 1,187 | 1,163 | 1,184 | 6,400 |
| 2025/12/24 | 1,168 | 1,174 | 1,163 | 1,166 | 4,100 |
| 2025/12/23 | 1,184 | 1,185 | 1,160 | 1,168 | 9,500 |
| 2025/12/22 | 1,182 | 1,182 | 1,171 | 1,172 | 3,300 |
| 2025/12/19 | 1,182 | 1,189 | 1,175 | 1,182 | 4,800 |
| 2025/12/18 | 1,187 | 1,199 | 1,170 | 1,194 | 1,200 |
| 2025/12/17 | 1,174 | 1,188 | 1,172 | 1,184 | 2,500 |
| 2025/12/16 | 1,184 | 1,184 | 1,173 | 1,173 | 1,400 |
| 2025/12/15 | 1,184 | 1,208 | 1,183 | 1,189 | 1,100 |
| 2025/12/12 | 1,191 | 1,200 | 1,179 | 1,186 | 3,800 |
| 2025/12/11 | 1,189 | 1,200 | 1,188 | 1,191 | 1,500 |
| 2025/12/10 | 1,196 | 1,197 | 1,188 | 1,189 | 3,400 |
| 2025/12/09 | 1,205 | 1,211 | 1,195 | 1,207 | 3,900 |
| 2025/12/08 | 1,217 | 1,217 | 1,196 | 1,205 | 3,500 |
| 2025/12/05 | 1,226 | 1,228 | 1,210 | 1,223 | 3,900 |
| 2025/12/04 | 1,220 | 1,229 | 1,220 | 1,222 | 3,500 |
| 2025/12/03 | 1,239 | 1,239 | 1,215 | 1,220 | 1,300 |
| 2025/12/02 | 1,238 | 1,240 | 1,222 | 1,240 | 1,500 |
| 2025/12/01 | 1,240 | 1,240 | 1,215 | 1,230 | 2,700 |
| 2025/11/28 | 1,236 | 1,244 | 1,226 | 1,226 | 2,100 |
| 2025/11/27 | 1,212 | 1,250 | 1,212 | 1,235 | 7,500 |
| 2025/11/26 | 1,214 | 1,220 | 1,212 | 1,220 | 1,700 |
| 2025/11/25 | 1,224 | 1,224 | 1,206 | 1,214 | 3,200 |
| 2025/11/21 | 1,228 | 1,228 | 1,223 | 1,224 | 1,400 |
| 2025/11/20 | 1,220 | 1,237 | 1,217 | 1,229 | 2,500 |
| 2025/11/19 | 1,226 | 1,226 | 1,200 | 1,219 | 1,400 |
| 2025/11/18 | 1,257 | 1,257 | 1,220 | 1,226 | 3,200 |
| 2025/11/17 | 1,246 | 1,257 | 1,246 | 1,257 | 2,300 |
| 2025/11/14 | 1,244 | 1,273 | 1,240 | 1,273 | 2,900 |
| 2025/11/13 | 1,269 | 1,281 | 1,251 | 1,270 | 4,300 |
| 2025/11/12 | 1,259 | 1,268 | 1,229 | 1,267 | 10,700 |
| 2025/11/11 | 1,281 | 1,305 | 1,213 | 1,259 | 20,600 |
| 2025/11/10 | 1,270 | 1,304 | 1,270 | 1,304 | 3,100 |
| 2025/11/07 | 1,255 | 1,300 | 1,254 | 1,300 | 2,500 |
| 2025/11/06 | 1,267 | 1,300 | 1,262 | 1,279 | 3,600 |
| 2025/11/05 | 1,299 | 1,300 | 1,269 | 1,270 | 3,000 |
| 2025/11/04 | 1,298 | 1,300 | 1,281 | 1,300 | 4,800 |
| 2025/10/31 | 1,300 | 1,300 | 1,295 | 1,298 | 2,000 |
| 2025/10/30 | 1,300 | 1,300 | 1,250 | 1,280 | 2,200 |
| 2025/10/29 | 1,301 | 1,302 | 1,266 | 1,288 | 2,500 |
| 2025/10/28 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2025/10/27 | 1,301 | 1,309 | 1,292 | 1,309 | 1,900 |
| 2025/10/24 | 1,320 | 1,325 | 1,290 | 1,301 | 5,700 |
| 2025/10/23 | 1,298 | 1,320 | 1,290 | 1,290 | 2,800 |
| 2025/10/22 | 1,260 | 1,298 | 1,260 | 1,298 | 2,700 |
| 2025/10/21 | 1,278 | 1,284 | 1,253 | 1,260 | 3,500 |
| 2025/10/20 | 1,278 | 1,281 | 1,252 | 1,278 | 4,900 |
| 2025/10/17 | 1,284 | 1,295 | 1,277 | 1,277 | 1,100 |
| 2025/10/16 | 1,274 | 1,298 | 1,266 | 1,284 | 3,000 |
| 2025/10/15 | 1,290 | 1,324 | 1,265 | 1,278 | 6,200 |
| 2025/10/14 | 1,309 | 1,332 | 1,247 | 1,295 | 6,900 |
| 2025/10/10 | 1,311 | 1,339 | 1,310 | 1,339 | 3,100 |
| 2025/10/09 | 1,349 | 1,349 | 1,318 | 1,322 | 1,800 |
| 2025/10/08 | 1,307 | 1,347 | 1,307 | 1,347 | 3,600 |
| 2025/10/07 | 1,317 | 1,346 | 1,307 | 1,332 | 2,500 |
| 2025/10/06 | 1,351 | 1,351 | 1,321 | 1,347 | 4,400 |
| 2025/10/03 | 1,349 | 1,351 | 1,324 | 1,351 | 900 |
| 2025/10/02 | 1,328 | 1,349 | 1,320 | 1,349 | 3,100 |
| 2025/10/01 | 1,328 | 1,350 | 1,326 | 1,328 | 3,300 |
| 2025/09/30 | 1,363 | 1,363 | 1,333 | 1,335 | 700 |
| 2025/09/29 | 1,350 | 1,363 | 1,350 | 1,363 | 1,000 |
| 2025/09/26 | 1,343 | 1,363 | 1,328 | 1,363 | 3,000 |
| 2025/09/25 | 1,352 | 1,357 | 1,336 | 1,356 | 1,800 |
| 2025/09/24 | 1,322 | 1,359 | 1,322 | 1,359 | 4,200 |
| 2025/09/22 | 1,330 | 1,345 | 1,330 | 1,335 | 2,100 |
| 2025/09/19 | 1,330 | 1,360 | 1,327 | 1,360 | 3,900 |
| 2025/09/18 | 1,350 | 1,360 | 1,337 | 1,337 | 1,200 |
| 2025/09/17 | 1,369 | 1,372 | 1,330 | 1,333 | 8,000 |
| 2025/09/16 | 1,408 | 1,408 | 1,344 | 1,376 | 10,200 |
| 2025/09/12 | 1,354 | 1,408 | 1,354 | 1,408 | 9,800 |
| 2025/09/11 | 1,361 | 1,385 | 1,337 | 1,351 | 11,400 |
| 2025/09/10 | 1,346 | 1,365 | 1,328 | 1,331 | 13,500 |
| 2025/09/09 | 1,254 | 1,300 | 1,254 | 1,286 | 5,700 |
| 2025/09/08 | 1,267 | 1,284 | 1,253 | 1,255 | 4,600 |
| 2025/09/05 | 1,279 | 1,430 | 1,279 | 1,297 | 15,300 |
| 2025/09/04 | 1,211 | 1,249 | 1,211 | 1,249 | 11,200 |
| 2025/09/03 | 1,202 | 1,202 | 1,200 | 1,200 | 700 |
| 2025/09/02 | 1,209 | 1,209 | 1,196 | 1,208 | 1,600 |
| 2025/09/01 | 1,188 | 1,201 | 1,185 | 1,201 | 1,600 |
| 2025/08/29 | 1,194 | 1,213 | 1,194 | 1,201 | 7,100 |
| 2025/08/28 | 1,170 | 1,190 | 1,170 | 1,190 | 1,000 |
| 2025/08/27 | 1,166 | 1,171 | 1,166 | 1,170 | 1,200 |
| 2025/08/26 | 1,168 | 1,175 | 1,166 | 1,166 | 2,900 |
| 2025/08/25 | 1,148 | 1,171 | 1,148 | 1,171 | 1,700 |
| 2025/08/22 | 1,154 | 1,154 | 1,141 | 1,150 | 1,600 |
| 2025/08/20 | 1,135 | 1,145 | 1,135 | 1,145 | 1,400 |
| 2025/08/19 | 1,139 | 1,145 | 1,130 | 1,140 | 3,000 |
| 2025/08/18 | 1,167 | 1,169 | 1,130 | 1,143 | 7,900 |
| 2025/08/15 | 1,163 | 1,174 | 1,158 | 1,169 | 4,800 |
| 2025/08/14 | 1,167 | 1,170 | 1,162 | 1,163 | 6,100 |
| 2025/08/13 | 1,176 | 1,177 | 1,162 | 1,170 | 6,300 |
| 2025/08/12 | 1,176 | 1,184 | 1,176 | 1,180 | 4,300 |
| 2025/08/08 | 1,191 | 1,210 | 1,142 | 1,150 | 13,100 |
| 2025/08/07 | 1,166 | 1,200 | 1,166 | 1,200 | 5,300 |
| 2025/08/06 | 1,141 | 1,155 | 1,132 | 1,155 | 5,300 |
| 2025/08/05 | 1,125 | 1,141 | 1,125 | 1,141 | 1,600 |
| 2025/08/04 | 1,122 | 1,144 | 1,121 | 1,122 | 1,100 |
| 2025/08/01 | 1,142 | 1,147 | 1,134 | 1,140 | 1,500 |
| 2025/07/31 | 1,140 | 1,149 | 1,138 | 1,148 | 2,200 |
| 2025/07/30 | 1,132 | 1,140 | 1,119 | 1,135 | 3,600 |
| 2025/07/29 | 1,088 | 1,136 | 1,077 | 1,136 | 8,500 |
| 2025/07/28 | 1,068 | 1,087 | 1,068 | 1,087 | 2,900 |
| 2025/07/25 | 1,081 | 1,086 | 1,055 | 1,078 | 11,100 |
| 2025/07/24 | 1,094 | 1,094 | 1,053 | 1,070 | 10,900 |
| 2025/07/23 | 1,076 | 1,079 | 1,074 | 1,074 | 1,200 |
| 2025/07/22 | 1,050 | 1,066 | 1,043 | 1,066 | 1,600 |
| 2025/07/18 | 1,053 | 1,070 | 1,046 | 1,050 | 4,700 |
| 2025/07/17 | 1,055 | 1,068 | 1,053 | 1,053 | 1,800 |
| 2025/07/16 | 1,057 | 1,100 | 1,025 | 1,060 | 27,000 |
| 2025/07/15 | 1,086 | 1,086 | 1,066 | 1,066 | 2,700 |
| 2025/07/14 | 1,070 | 1,085 | 1,070 | 1,080 | 2,100 |
| 2025/07/11 | 1,065 | 1,070 | 1,063 | 1,070 | 1,200 |
| 2025/07/10 | 1,080 | 1,080 | 1,065 | 1,065 | 1,400 |
| 2025/07/09 | 1,060 | 1,094 | 1,060 | 1,079 | 2,900 |
| 2025/07/08 | 1,065 | 1,065 | 1,056 | 1,059 | 1,600 |
| 2025/07/07 | 1,051 | 1,060 | 1,051 | 1,055 | 2,000 |
| 2025/07/04 | 1,060 | 1,063 | 1,060 | 1,060 | 2,800 |
| 2025/07/03 | 1,033 | 1,061 | 1,033 | 1,060 | 8,200 |
| 2025/07/02 | 1,020 | 1,040 | 1,020 | 1,033 | 7,900 |
| 2025/07/01 | 1,015 | 1,035 | 1,015 | 1,015 | 2,400 |
| 2025/06/30 | 1,021 | 1,028 | 1,005 | 1,015 | 3,500 |
| 2025/06/27 | 1,010 | 1,028 | 1,010 | 1,028 | 1,500 |
| 2025/06/26 | 1,006 | 1,007 | 1,006 | 1,007 | 500 |
| 2025/06/25 | 1,002 | 1,012 | 1,001 | 1,006 | 3,500 |
| 2025/06/24 | 1,009 | 1,009 | 999 | 1,008 | 2,200 |
| 2025/06/23 | 1,011 | 1,011 | 1,000 | 1,009 | 6,000 |
| 2025/06/20 | 1,016 | 1,017 | 1,005 | 1,006 | 8,000 |
| 2025/06/19 | 1,023 | 1,023 | 1,015 | 1,021 | 2,100 |
| 2025/06/18 | 1,020 | 1,022 | 1,020 | 1,022 | 1,900 |
| 2025/06/17 | 1,025 | 1,035 | 1,007 | 1,014 | 4,500 |
| 2025/06/16 | 1,016 | 1,027 | 1,016 | 1,021 | 2,300 |
| 2025/06/13 | 1,025 | 1,025 | 1,004 | 1,004 | 3,500 |
| 2025/06/12 | 1,011 | 1,029 | 1,011 | 1,029 | 2,600 |
| 2025/06/11 | 1,000 | 1,020 | 1,000 | 1,011 | 5,600 |
| 2025/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2025/06/09 | 999 | 1,011 | 999 | 1,010 | 1,300 |
| 2025/06/06 | 1,000 | 1,001 | 1,000 | 1,000 | 1,700 |
| 2025/06/05 | 1,005 | 1,015 | 1,001 | 1,005 | 4,300 |
| 2025/06/04 | 1,003 | 1,007 | 1,003 | 1,006 | 1,100 |
| 2025/06/03 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2025/06/02 | 1,005 | 1,005 | 999 | 999 | 2,100 |
| 2025/05/30 | 997 | 1,005 | 996 | 1,005 | 1,000 |
| 2025/05/29 | 997 | 1,003 | 994 | 1,001 | 1,900 |
| 2025/05/28 | 996 | 997 | 996 | 997 | 1,100 |
| 2025/05/27 | 996 | 996 | 996 | 996 | 300 |
| 2025/05/26 | 999 | 1,007 | 997 | 999 | 1,900 |
| 2025/05/23 | 1,005 | 1,005 | 999 | 999 | 2,500 |
| 2025/05/22 | 1,000 | 1,011 | 997 | 997 | 8,200 |
| 2025/05/21 | 1,000 | 1,003 | 999 | 999 | 1,100 |
| 2025/05/20 | 999 | 1,006 | 999 | 999 | 1,300 |
| 2025/05/19 | 996 | 1,000 | 994 | 999 | 2,500 |
| 2025/05/16 | 1,005 | 1,006 | 995 | 995 | 5,800 |
| 2025/05/15 | 1,024 | 1,024 | 1,004 | 1,014 | 4,800 |
| 2025/05/14 | 1,010 | 1,027 | 997 | 1,027 | 18,300 |
| 2025/05/13 | 1,002 | 1,021 | 989 | 995 | 38,900 |
| 2025/05/12 | 903 | 960 | 902 | 945 | 40,600 |
| 2025/05/08 | 857 | 859 | 855 | 859 | 700 |
| 2025/05/07 | 855 | 855 | 854 | 855 | 900 |
| 2025/05/02 | 866 | 868 | 843 | 855 | 7,100 |
| 2025/05/01 | 849 | 851 | 849 | 851 | 300 |
| 2025/04/28 | 853 | 853 | 853 | 853 | 500 |
| 2025/04/25 | 853 | 853 | 848 | 853 | 1,700 |
| 2025/04/24 | 847 | 853 | 843 | 853 | 2,700 |
| 2025/04/23 | 845 | 850 | 843 | 843 | 1,200 |
| 2025/04/22 | 844 | 844 | 844 | 844 | 800 |
| 2025/04/21 | 844 | 844 | 844 | 844 | 800 |
| 2025/04/18 | 840 | 842 | 840 | 841 | 1,800 |
| 2025/04/17 | 839 | 842 | 839 | 840 | 1,500 |
| 2025/04/16 | 843 | 843 | 839 | 839 | 1,600 |
| 2025/04/14 | 845 | 845 | 836 | 839 | 3,300 |
| 2025/04/11 | 840 | 842 | 836 | 842 | 700 |
| 2025/04/10 | 845 | 845 | 830 | 840 | 3,500 |
| 2025/04/09 | 823 | 839 | 821 | 839 | 2,700 |