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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 822 | 840 | 822 | 835 | 6,300 |
| 2025/04/07 | 831 | 838 | 822 | 822 | 3,300 |
| 2025/04/04 | 872 | 872 | 855 | 871 | 4,700 |
| 2025/04/03 | 876 | 880 | 874 | 879 | 2,700 |
| 2025/04/02 | 888 | 888 | 880 | 880 | 2,000 |
| 2025/04/01 | 900 | 900 | 888 | 888 | 1,500 |
| 2025/03/31 | 886 | 898 | 879 | 898 | 5,300 |
| 2025/03/28 | 881 | 898 | 881 | 886 | 15,500 |
| 2025/03/27 | 909 | 910 | 904 | 905 | 13,300 |
| 2025/03/26 | 908 | 910 | 905 | 910 | 3,600 |
| 2025/03/25 | 908 | 909 | 905 | 908 | 4,200 |
| 2025/03/24 | 910 | 910 | 906 | 906 | 3,700 |
| 2025/03/21 | 905 | 909 | 905 | 905 | 3,500 |
| 2025/03/19 | 904 | 905 | 903 | 905 | 2,000 |
| 2025/03/18 | 904 | 904 | 903 | 903 | 2,000 |
| 2025/03/17 | 900 | 904 | 900 | 904 | 3,400 |
| 2025/03/14 | 903 | 904 | 902 | 902 | 1,900 |
| 2025/03/13 | 900 | 900 | 899 | 900 | 2,100 |
| 2025/03/12 | 900 | 901 | 898 | 901 | 1,200 |
| 2025/03/11 | 896 | 896 | 896 | 896 | 500 |
| 2025/03/10 | 900 | 901 | 898 | 898 | 800 |
| 2025/03/07 | 897 | 901 | 897 | 901 | 800 |
| 2025/03/06 | 900 | 900 | 897 | 897 | 1,200 |
| 2025/03/05 | 897 | 904 | 895 | 900 | 1,600 |
| 2025/03/04 | 896 | 904 | 893 | 904 | 4,100 |
| 2025/03/03 | 900 | 901 | 896 | 899 | 2,400 |
| 2025/02/28 | 905 | 905 | 900 | 900 | 1,500 |
| 2025/02/27 | 900 | 904 | 900 | 900 | 3,700 |
| 2025/02/26 | 900 | 900 | 900 | 900 | 1,000 |
| 2025/02/25 | 909 | 909 | 901 | 902 | 3,900 |
| 2025/02/21 | 909 | 909 | 906 | 906 | 500 |
| 2025/02/20 | 904 | 906 | 902 | 906 | 1,300 |
| 2025/02/18 | 900 | 902 | 900 | 901 | 800 |
| 2025/02/17 | 900 | 901 | 900 | 900 | 2,100 |
| 2025/02/14 | 908 | 908 | 896 | 898 | 300 |
| 2025/02/13 | 894 | 908 | 894 | 908 | 4,100 |
| 2025/02/12 | 893 | 902 | 893 | 895 | 1,100 |
| 2025/02/10 | 896 | 904 | 893 | 903 | 3,200 |
| 2025/02/07 | 896 | 896 | 890 | 890 | 1,000 |
| 2025/02/05 | 898 | 898 | 892 | 892 | 300 |
| 2025/02/04 | 895 | 899 | 894 | 894 | 900 |
| 2025/02/03 | 899 | 899 | 891 | 897 | 1,000 |
| 2025/01/31 | 892 | 899 | 892 | 899 | 400 |
| 2025/01/30 | 890 | 900 | 890 | 892 | 1,400 |
| 2025/01/29 | 891 | 891 | 891 | 891 | 300 |
| 2025/01/28 | 889 | 889 | 889 | 889 | 400 |
| 2025/01/27 | 891 | 899 | 891 | 893 | 400 |
| 2025/01/24 | 898 | 898 | 888 | 891 | 2,200 |
| 2025/01/23 | 889 | 898 | 889 | 898 | 1,600 |
| 2025/01/22 | 887 | 892 | 886 | 887 | 1,000 |
| 2025/01/21 | 889 | 889 | 887 | 887 | 200 |
| 2025/01/20 | 893 | 895 | 886 | 886 | 1,400 |
| 2025/01/15 | 887 | 892 | 887 | 887 | 600 |
| 2025/01/14 | 883 | 889 | 883 | 887 | 1,100 |
| 2025/01/10 | 881 | 889 | 880 | 887 | 2,300 |
| 2025/01/09 | 881 | 883 | 881 | 881 | 1,500 |
| 2025/01/08 | 881 | 884 | 881 | 882 | 1,000 |
| 2025/01/07 | 888 | 889 | 881 | 881 | 2,300 |
| 2025/01/06 | 884 | 888 | 881 | 888 | 3,600 |
| 2024/12/30 | 887 | 887 | 884 | 884 | 900 |
| 2024/12/27 | 885 | 887 | 880 | 887 | 1,800 |
| 2024/12/26 | 876 | 887 | 875 | 887 | 6,000 |
| 2024/12/25 | 879 | 879 | 876 | 879 | 4,900 |
| 2024/12/24 | 885 | 887 | 879 | 880 | 2,100 |
| 2024/12/23 | 885 | 886 | 882 | 885 | 2,500 |
| 2024/12/20 | 881 | 887 | 879 | 887 | 3,300 |
| 2024/12/19 | 880 | 880 | 879 | 879 | 2,000 |
| 2024/12/18 | 884 | 884 | 880 | 880 | 500 |
| 2024/12/17 | 882 | 882 | 880 | 880 | 600 |
| 2024/12/16 | 887 | 887 | 876 | 887 | 2,100 |
| 2024/12/13 | 879 | 884 | 879 | 884 | 1,600 |
| 2024/12/12 | 884 | 886 | 878 | 879 | 4,300 |
| 2024/12/11 | 885 | 885 | 883 | 883 | 700 |
| 2024/12/10 | 894 | 894 | 882 | 885 | 2,800 |
| 2024/12/09 | 883 | 897 | 882 | 895 | 2,200 |
| 2024/12/06 | 885 | 886 | 883 | 883 | 1,300 |
| 2024/12/05 | 888 | 888 | 883 | 883 | 2,800 |
| 2024/12/04 | 884 | 884 | 883 | 883 | 300 |
| 2024/12/03 | 889 | 889 | 882 | 888 | 2,700 |
| 2024/12/02 | 887 | 889 | 883 | 889 | 1,900 |
| 2024/11/29 | 883 | 887 | 881 | 887 | 1,300 |
| 2024/11/28 | 883 | 885 | 883 | 885 | 700 |
| 2024/11/27 | 883 | 892 | 883 | 884 | 1,300 |
| 2024/11/26 | 889 | 889 | 883 | 883 | 800 |
| 2024/11/25 | 883 | 883 | 882 | 883 | 1,400 |
| 2024/11/22 | 884 | 884 | 882 | 884 | 600 |
| 2024/11/21 | 882 | 885 | 882 | 885 | 400 |
| 2024/11/20 | 883 | 888 | 882 | 887 | 600 |
| 2024/11/19 | 882 | 882 | 882 | 882 | 600 |
| 2024/11/18 | 881 | 882 | 881 | 881 | 1,000 |
| 2024/11/15 | 886 | 889 | 882 | 882 | 1,300 |
| 2024/11/14 | 881 | 891 | 881 | 886 | 1,000 |
| 2024/11/12 | 885 | 886 | 878 | 885 | 3,000 |
| 2024/11/11 | 894 | 894 | 882 | 889 | 1,600 |
| 2024/11/08 | 885 | 890 | 882 | 890 | 800 |
| 2024/11/07 | 882 | 895 | 880 | 895 | 700 |
| 2024/11/06 | 882 | 896 | 877 | 896 | 1,800 |
| 2024/10/31 | 883 | 887 | 879 | 887 | 2,800 |
| 2024/10/30 | 883 | 883 | 883 | 883 | 200 |
| 2024/10/29 | 881 | 885 | 881 | 885 | 900 |
| 2024/10/28 | 882 | 885 | 882 | 885 | 700 |
| 2024/10/25 | 881 | 884 | 881 | 884 | 2,500 |
| 2024/10/24 | 887 | 887 | 881 | 881 | 3,000 |
| 2024/10/23 | 887 | 887 | 887 | 887 | 200 |
| 2024/10/22 | 885 | 898 | 884 | 890 | 2,100 |
| 2024/10/21 | 888 | 888 | 885 | 888 | 800 |
| 2024/10/18 | 887 | 887 | 887 | 887 | 300 |
| 2024/10/17 | 890 | 890 | 886 | 887 | 600 |
| 2024/10/16 | 887 | 887 | 886 | 886 | 400 |
| 2024/10/15 | 893 | 896 | 887 | 887 | 900 |
| 2024/10/11 | 884 | 896 | 884 | 896 | 200 |
| 2024/10/10 | 885 | 888 | 884 | 888 | 400 |
| 2024/10/09 | 886 | 898 | 883 | 883 | 3,400 |
| 2024/10/08 | 885 | 885 | 885 | 885 | 300 |
| 2024/10/07 | 891 | 895 | 886 | 889 | 1,100 |
| 2024/10/04 | 891 | 891 | 884 | 891 | 500 |
| 2024/10/03 | 887 | 888 | 882 | 887 | 1,500 |
| 2024/10/02 | 883 | 887 | 883 | 887 | 1,100 |
| 2024/10/01 | 884 | 890 | 882 | 883 | 1,400 |
| 2024/09/30 | 881 | 886 | 881 | 884 | 1,800 |
| 2024/09/27 | 880 | 890 | 880 | 886 | 2,400 |
| 2024/09/26 | 891 | 891 | 887 | 888 | 800 |
| 2024/09/25 | 891 | 891 | 891 | 891 | 1,200 |
| 2024/09/24 | 890 | 890 | 888 | 888 | 600 |
| 2024/09/20 | 886 | 889 | 886 | 887 | 400 |
| 2024/09/19 | 885 | 889 | 885 | 886 | 700 |
| 2024/09/18 | 886 | 886 | 885 | 885 | 1,000 |
| 2024/09/17 | 886 | 886 | 886 | 886 | 400 |
| 2024/09/13 | 887 | 888 | 887 | 888 | 700 |
| 2024/09/12 | 894 | 894 | 892 | 892 | 600 |
| 2024/09/11 | 886 | 889 | 886 | 888 | 800 |
| 2024/09/10 | 886 | 894 | 886 | 888 | 800 |
| 2024/09/09 | 881 | 891 | 881 | 886 | 2,000 |
| 2024/09/06 | 891 | 891 | 891 | 891 | 600 |
| 2024/09/05 | 890 | 891 | 890 | 891 | 600 |
| 2024/09/04 | 895 | 895 | 889 | 890 | 1,600 |
| 2024/09/03 | 891 | 896 | 891 | 896 | 500 |
| 2024/09/02 | 891 | 896 | 891 | 891 | 600 |
| 2024/08/30 | 891 | 891 | 890 | 891 | 900 |
| 2024/08/29 | 896 | 896 | 891 | 891 | 3,300 |
| 2024/08/28 | 891 | 891 | 890 | 890 | 600 |
| 2024/08/27 | 890 | 891 | 888 | 891 | 2,100 |
| 2024/08/26 | 890 | 890 | 886 | 890 | 900 |
| 2024/08/23 | 883 | 890 | 882 | 890 | 2,500 |
| 2024/08/22 | 894 | 897 | 880 | 890 | 8,700 |
| 2024/08/21 | 896 | 896 | 889 | 893 | 700 |
| 2024/08/20 | 886 | 896 | 886 | 891 | 5,500 |
| 2024/08/19 | 897 | 897 | 886 | 890 | 3,300 |
| 2024/08/16 | 890 | 890 | 890 | 890 | 800 |
| 2024/08/15 | 895 | 900 | 886 | 888 | 4,500 |
| 2024/08/14 | 885 | 892 | 885 | 887 | 1,100 |
| 2024/08/13 | 889 | 890 | 885 | 889 | 1,700 |
| 2024/08/09 | 886 | 889 | 886 | 887 | 3,000 |
| 2024/08/08 | 900 | 900 | 883 | 883 | 700 |
| 2024/08/07 | 876 | 909 | 876 | 900 | 700 |
| 2024/08/06 | 885 | 905 | 850 | 885 | 10,300 |
| 2024/08/05 | 892 | 895 | 888 | 888 | 3,700 |
| 2024/08/02 | 903 | 903 | 900 | 900 | 2,000 |