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
2024/03/28 899 899 888 893 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
2023/09/11 907 911 906 911 500
2023/09/08 908 908 907 907 300
2023/09/06 909 909 909 909 300
2023/09/05 910 910 908 908 1,200
2023/09/04 909 910 909 910 200
2023/09/01 913 913 909 909 300
2023/08/31 906 914 906 914 900
2023/08/30 905 905 905 905 100
2023/08/29 909 909 903 909 1,000
2023/08/28 910 910 901 909 2,500
2023/08/25 910 910 909 910 1,100
2023/08/24 908 910 908 910 400
2023/08/23 905 905 905 905 100
2023/08/22 909 909 909 909 300
2023/08/21 902 902 902 902 100
2023/08/18 902 902 902 902 100
2023/08/17 903 903 903 903 400
2023/08/16 904 904 903 903 300
2023/08/15 905 908 903 908 1,100
2023/08/14 906 906 906 906 400
2023/08/10 907 907 905 905 1,700
2023/08/09 909 909 907 909 700
2023/08/08 907 910 907 910 1,000
2023/08/07 911 911 911 911 500
2023/08/04 911 927 911 926 1,200
2023/08/03 911 911 911 911 100
2023/08/02 918 918 912 916 300
2023/08/01 912 914 912 914 900
2023/07/31 920 920 912 912 600
2023/07/28 916 916 916 916 300
2023/07/27 913 919 907 919 600
2023/07/26 912 913 905 913 2,000
2023/07/25 918 918 912 912 1,200
2023/07/24 914 915 911 915 900
2023/07/21 913 914 911 914 1,400
2023/07/20 913 913 912 912 400
2023/07/19 914 914 913 913 200
2023/07/18 911 911 911 911 200
2023/07/14 911 911 911 911 200
2023/07/12 911 911 911 911 100
2023/07/11 916 916 910 910 1,200
2023/07/10 915 915 915 915 300
2023/07/07 912 915 912 915 500
2023/07/06 913 914 906 906 1,300
2023/07/05 911 913 907 913 700
2023/07/04 913 915 905 915 2,300
2023/07/03 915 915 909 914 1,100
2023/06/29 905 914 905 914 400
2023/06/23 914 915 914 915 1,300
2023/06/22 914 914 913 914 900
2023/06/21 915 915 911 915 600
2023/06/20 919 919 905 915 4,000
2023/06/19 916 920 916 920 1,000
2023/06/16 911 915 911 915 1,600
2023/06/15 903 911 903 910 600
2023/06/14 900 901 900 901 600
2023/06/13 902 906 899 899 1,300
2023/06/09 901 901 901 901 300
2023/06/06 899 907 899 907 1,100
2023/06/05 898 906 898 899 800
2023/06/02 900 904 899 904 1,000
2023/05/31 898 905 898 898 1,100
2023/05/30 899 899 898 898 800
2023/05/29 898 899 898 898 1,100
2023/05/26 901 901 900 900 600
2023/05/25 914 914 904 904 900
2023/05/24 905 905 904 904 200
2023/05/23 915 915 899 904 2,200
2023/05/22 908 909 905 905 700
2023/05/19 902 905 902 903 600
2023/05/18 900 900 898 898 1,200
2023/05/16 900 905 898 898 700
2023/05/15 908 908 902 902 300
2023/05/12 903 903 903 903 500
2023/05/11 906 913 904 904 1,100
2023/05/10 910 910 907 907 400

このページの先頭へ