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 |
|---|---|---|---|---|---|
| 2024/07/26 | 907 | 912 | 907 | 909 | 1,000 |
| 2024/07/25 | 913 | 913 | 907 | 912 | 1,300 |
| 2024/07/24 | 914 | 914 | 906 | 913 | 1,300 |
| 2024/07/23 | 909 | 914 | 909 | 914 | 700 |
| 2024/07/22 | 908 | 914 | 908 | 914 | 500 |
| 2024/07/19 | 909 | 909 | 908 | 908 | 300 |
| 2024/07/17 | 904 | 915 | 904 | 915 | 1,400 |
| 2024/07/16 | 906 | 908 | 906 | 907 | 1,000 |
| 2024/07/12 | 906 | 908 | 905 | 906 | 700 |
| 2024/07/11 | 905 | 909 | 905 | 906 | 600 |
| 2024/07/10 | 906 | 909 | 906 | 906 | 900 |
| 2024/07/09 | 906 | 908 | 906 | 906 | 1,200 |
| 2024/07/05 | 909 | 909 | 908 | 908 | 900 |
| 2024/07/04 | 909 | 910 | 907 | 908 | 2,000 |
| 2024/07/03 | 904 | 905 | 904 | 905 | 600 |
| 2024/07/02 | 909 | 910 | 906 | 906 | 2,300 |
| 2024/07/01 | 904 | 909 | 904 | 909 | 1,700 |
| 2024/06/28 | 904 | 909 | 904 | 909 | 200 |
| 2024/06/26 | 902 | 909 | 902 | 909 | 400 |
| 2024/06/25 | 910 | 910 | 903 | 903 | 1,100 |
| 2024/06/24 | 910 | 910 | 909 | 909 | 600 |
| 2024/06/20 | 910 | 911 | 910 | 911 | 3,000 |
| 2024/06/19 | 911 | 912 | 909 | 912 | 1,200 |
| 2024/06/18 | 909 | 911 | 909 | 911 | 600 |
| 2024/06/17 | 903 | 907 | 903 | 907 | 1,200 |
| 2024/06/14 | 902 | 903 | 901 | 901 | 500 |
| 2024/06/13 | 900 | 902 | 900 | 902 | 200 |
| 2024/06/12 | 907 | 907 | 898 | 903 | 1,700 |
| 2024/06/11 | 906 | 907 | 906 | 907 | 200 |
| 2024/06/10 | 905 | 906 | 898 | 906 | 600 |
| 2024/06/07 | 900 | 907 | 899 | 907 | 1,000 |
| 2024/06/06 | 898 | 905 | 898 | 905 | 1,600 |
| 2024/06/05 | 897 | 901 | 897 | 901 | 200 |
| 2024/06/04 | 900 | 901 | 900 | 901 | 300 |
| 2024/06/03 | 897 | 900 | 894 | 900 | 1,700 |
| 2024/05/29 | 905 | 905 | 897 | 903 | 1,900 |
| 2024/05/28 | 904 | 904 | 899 | 904 | 300 |
| 2024/05/27 | 908 | 913 | 901 | 901 | 900 |
| 2024/05/24 | 913 | 913 | 899 | 913 | 1,100 |
| 2024/05/23 | 905 | 910 | 905 | 910 | 200 |
| 2024/05/22 | 905 | 912 | 905 | 905 | 1,400 |
| 2024/05/21 | 906 | 913 | 901 | 906 | 1,100 |
| 2024/05/20 | 904 | 908 | 903 | 908 | 1,300 |
| 2024/05/17 | 903 | 905 | 894 | 905 | 1,000 |
| 2024/05/16 | 902 | 903 | 902 | 903 | 1,200 |
| 2024/05/15 | 896 | 903 | 896 | 900 | 400 |
| 2024/05/14 | 905 | 905 | 899 | 899 | 1,100 |
| 2024/05/13 | 895 | 896 | 887 | 892 | 12,100 |
| 2024/05/10 | 907 | 950 | 902 | 930 | 25,000 |
| 2024/05/09 | 902 | 907 | 902 | 907 | 1,800 |
| 2024/05/08 | 893 | 902 | 893 | 902 | 500 |
| 2024/05/07 | 893 | 899 | 891 | 899 | 3,000 |
| 2024/05/02 | 898 | 899 | 892 | 898 | 1,100 |
| 2024/05/01 | 897 | 898 | 894 | 894 | 700 |
| 2024/04/30 | 899 | 900 | 894 | 895 | 2,000 |
| 2024/04/26 | 896 | 902 | 896 | 897 | 700 |
| 2024/04/25 | 901 | 901 | 895 | 899 | 2,000 |
| 2024/04/24 | 896 | 901 | 896 | 901 | 400 |
| 2024/04/23 | 900 | 901 | 893 | 896 | 2,100 |
| 2024/04/22 | 898 | 901 | 894 | 901 | 1,400 |
| 2024/04/19 | 899 | 905 | 895 | 895 | 1,400 |
| 2024/04/18 | 897 | 905 | 897 | 905 | 400 |
| 2024/04/17 | 894 | 907 | 894 | 907 | 1,300 |
| 2024/04/16 | 902 | 905 | 900 | 900 | 1,300 |
| 2024/04/15 | 894 | 902 | 894 | 902 | 900 |
| 2024/04/12 | 902 | 907 | 894 | 897 | 3,800 |
| 2024/04/11 | 901 | 907 | 900 | 901 | 1,900 |
| 2024/04/10 | 908 | 908 | 901 | 905 | 1,700 |
| 2024/04/09 | 902 | 908 | 902 | 908 | 800 |
| 2024/04/08 | 900 | 909 | 900 | 907 | 1,900 |
| 2024/04/05 | 893 | 900 | 893 | 900 | 1,000 |
| 2024/04/04 | 903 | 905 | 894 | 894 | 1,000 |
| 2024/04/03 | 895 | 903 | 895 | 903 | 1,600 |
| 2024/04/02 | 903 | 904 | 896 | 904 | 4,300 |
| 2024/04/01 | 902 | 903 | 897 | 903 | 1,500 |
| 2024/03/29 | 895 | 903 | 894 | 903 | 3,000 |
| 2024/03/28 | 899 | 899 | 888 | 893 | 14,800 |
| 2024/03/27 | 927 | 929 | 920 | 922 | 8,600 |
| 2024/03/26 | 928 | 929 | 923 | 927 | 6,000 |
| 2024/03/25 | 924 | 928 | 922 | 928 | 4,700 |
| 2024/03/22 | 923 | 926 | 920 | 925 | 4,900 |
| 2024/03/21 | 924 | 925 | 920 | 920 | 3,200 |
| 2024/03/19 | 917 | 924 | 917 | 923 | 3,000 |
| 2024/03/18 | 927 | 928 | 916 | 924 | 4,400 |
| 2024/03/15 | 922 | 922 | 900 | 922 | 6,700 |
| 2024/03/14 | 927 | 928 | 922 | 923 | 2,500 |
| 2024/03/13 | 928 | 928 | 920 | 927 | 2,100 |
| 2024/03/12 | 924 | 925 | 919 | 925 | 1,100 |
| 2024/03/11 | 923 | 926 | 917 | 925 | 4,600 |
| 2024/03/08 | 924 | 924 | 923 | 924 | 1,400 |
| 2024/03/07 | 924 | 925 | 921 | 924 | 3,900 |
| 2024/03/06 | 925 | 926 | 920 | 924 | 2,400 |
| 2024/03/05 | 919 | 926 | 919 | 923 | 3,300 |
| 2024/03/04 | 932 | 934 | 920 | 924 | 6,100 |
| 2024/03/01 | 933 | 933 | 929 | 933 | 2,600 |
| 2024/02/29 | 931 | 933 | 929 | 931 | 900 |
| 2024/02/28 | 925 | 933 | 925 | 931 | 2,900 |
| 2024/02/27 | 928 | 928 | 928 | 928 | 1,100 |
| 2024/02/26 | 926 | 928 | 926 | 928 | 400 |
| 2024/02/22 | 925 | 928 | 925 | 928 | 2,800 |
| 2024/02/21 | 925 | 928 | 925 | 928 | 1,900 |
| 2024/02/20 | 927 | 928 | 926 | 926 | 1,200 |
| 2024/02/19 | 927 | 928 | 927 | 928 | 1,200 |
| 2024/02/16 | 927 | 927 | 927 | 927 | 200 |
| 2024/02/15 | 928 | 928 | 925 | 925 | 700 |
| 2024/02/14 | 924 | 927 | 924 | 927 | 400 |
| 2024/02/13 | 928 | 930 | 928 | 930 | 1,800 |
| 2024/02/09 | 926 | 928 | 926 | 928 | 2,300 |
| 2024/02/08 | 927 | 928 | 926 | 927 | 1,400 |
| 2024/02/07 | 927 | 928 | 926 | 928 | 1,200 |
| 2024/02/06 | 923 | 927 | 923 | 927 | 2,500 |
| 2024/02/05 | 926 | 928 | 926 | 928 | 600 |
| 2024/02/02 | 924 | 927 | 924 | 927 | 700 |
| 2024/02/01 | 924 | 926 | 924 | 926 | 400 |
| 2024/01/31 | 927 | 927 | 924 | 924 | 1,300 |
| 2024/01/30 | 927 | 930 | 927 | 930 | 500 |
| 2024/01/29 | 927 | 930 | 927 | 930 | 1,000 |
| 2024/01/26 | 927 | 927 | 927 | 927 | 400 |
| 2024/01/25 | 925 | 927 | 925 | 927 | 1,300 |
| 2024/01/24 | 928 | 928 | 925 | 925 | 1,000 |
| 2024/01/23 | 925 | 929 | 921 | 929 | 2,900 |
| 2024/01/22 | 924 | 926 | 921 | 926 | 800 |
| 2024/01/19 | 925 | 925 | 920 | 924 | 900 |
| 2024/01/18 | 925 | 925 | 925 | 925 | 600 |
| 2024/01/17 | 922 | 925 | 922 | 925 | 2,900 |
| 2024/01/16 | 925 | 925 | 919 | 924 | 1,400 |
| 2024/01/15 | 924 | 928 | 924 | 928 | 2,600 |
| 2024/01/12 | 924 | 924 | 923 | 923 | 2,100 |
| 2024/01/11 | 923 | 925 | 920 | 925 | 1,800 |
| 2024/01/10 | 920 | 924 | 920 | 924 | 200 |
| 2024/01/09 | 922 | 927 | 922 | 927 | 1,600 |
| 2024/01/05 | 924 | 928 | 913 | 913 | 4,300 |
| 2024/01/04 | 914 | 921 | 913 | 913 | 1,300 |
| 2023/12/29 | 922 | 922 | 922 | 922 | 1,400 |
| 2023/12/28 | 923 | 923 | 914 | 920 | 300 |
| 2023/12/27 | 920 | 921 | 920 | 920 | 500 |
| 2023/12/26 | 921 | 921 | 921 | 921 | 600 |
| 2023/12/25 | 923 | 923 | 914 | 914 | 2,000 |
| 2023/12/22 | 920 | 920 | 918 | 920 | 900 |
| 2023/12/21 | 924 | 924 | 920 | 920 | 1,500 |
| 2023/12/20 | 915 | 921 | 913 | 913 | 1,300 |
| 2023/12/19 | 915 | 921 | 913 | 921 | 700 |
| 2023/12/18 | 907 | 913 | 907 | 913 | 400 |
| 2023/12/14 | 905 | 912 | 905 | 912 | 200 |
| 2023/12/13 | 916 | 916 | 898 | 903 | 5,700 |
| 2023/12/12 | 912 | 917 | 910 | 917 | 800 |
| 2023/12/08 | 920 | 920 | 906 | 912 | 2,400 |
| 2023/12/07 | 917 | 921 | 917 | 917 | 1,700 |
| 2023/12/06 | 916 | 919 | 916 | 919 | 1,000 |
| 2023/12/05 | 916 | 920 | 915 | 920 | 3,300 |
| 2023/12/04 | 917 | 917 | 916 | 916 | 1,100 |
| 2023/12/01 | 912 | 920 | 912 | 917 | 7,400 |
| 2023/11/30 | 910 | 912 | 910 | 910 | 1,400 |
| 2023/11/29 | 909 | 910 | 907 | 907 | 1,100 |
| 2023/11/28 | 909 | 909 | 907 | 907 | 700 |
| 2023/11/27 | 908 | 913 | 908 | 909 | 800 |
| 2023/11/24 | 911 | 913 | 911 | 913 | 1,400 |
| 2023/11/22 | 906 | 910 | 906 | 910 | 500 |
| 2023/11/21 | 907 | 908 | 904 | 905 | 1,100 |
| 2023/11/17 | 901 | 908 | 901 | 907 | 1,000 |
| 2023/11/16 | 900 | 902 | 900 | 901 | 800 |
| 2023/11/15 | 905 | 906 | 901 | 901 | 2,700 |
| 2023/11/14 | 904 | 906 | 901 | 906 | 2,100 |
| 2023/11/13 | 902 | 910 | 901 | 904 | 5,100 |
| 2023/11/10 | 904 | 908 | 903 | 904 | 1,100 |
| 2023/11/08 | 904 | 904 | 904 | 904 | 100 |
| 2023/11/07 | 901 | 906 | 901 | 906 | 1,300 |
| 2023/11/06 | 902 | 908 | 902 | 908 | 500 |
| 2023/11/02 | 906 | 906 | 902 | 902 | 700 |
| 2023/11/01 | 901 | 906 | 900 | 906 | 2,200 |
| 2023/10/31 | 904 | 906 | 900 | 906 | 1,800 |
| 2023/10/27 | 905 | 909 | 905 | 909 | 300 |
| 2023/10/26 | 903 | 904 | 903 | 903 | 1,200 |
| 2023/10/25 | 915 | 915 | 909 | 914 | 1,200 |
| 2023/10/24 | 910 | 913 | 909 | 913 | 600 |
| 2023/10/20 | 913 | 913 | 906 | 907 | 600 |
| 2023/10/19 | 903 | 911 | 903 | 911 | 1,000 |
| 2023/10/18 | 904 | 905 | 903 | 903 | 800 |
| 2023/10/16 | 910 | 910 | 905 | 905 | 1,000 |
| 2023/10/13 | 905 | 911 | 905 | 911 | 700 |
| 2023/10/12 | 903 | 906 | 903 | 904 | 500 |
| 2023/10/11 | 903 | 903 | 901 | 903 | 1,300 |
| 2023/10/10 | 902 | 903 | 902 | 903 | 400 |
| 2023/10/06 | 900 | 900 | 900 | 900 | 1,200 |
| 2023/10/05 | 902 | 916 | 894 | 898 | 1,400 |
| 2023/10/04 | 900 | 911 | 900 | 911 | 1,000 |
| 2023/10/03 | 919 | 919 | 908 | 908 | 300 |
| 2023/10/02 | 916 | 925 | 904 | 921 | 2,800 |
| 2023/09/29 | 906 | 906 | 903 | 906 | 900 |
| 2023/09/28 | 900 | 906 | 900 | 906 | 1,200 |
| 2023/09/27 | 911 | 924 | 911 | 912 | 1,000 |
| 2023/09/26 | 914 | 925 | 914 | 918 | 1,300 |
| 2023/09/25 | 925 | 925 | 913 | 913 | 1,000 |
| 2023/09/22 | 920 | 923 | 920 | 923 | 900 |
| 2023/09/21 | 910 | 910 | 910 | 910 | 1,000 |
| 2023/09/20 | 921 | 923 | 921 | 921 | 1,200 |
| 2023/09/15 | 910 | 912 | 908 | 908 | 2,500 |
| 2023/09/14 | 908 | 909 | 908 | 909 | 200 |
| 2023/09/13 | 908 | 908 | 908 | 908 | 600 |
| 2023/09/12 | 907 | 908 | 907 | 908 | 500 |