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
1997/12/30 850 850 850 850 1,000
1997/12/29 850 850 850 850 1,000
1997/12/26 860 860 850 850 10,000
1997/12/24 800 800 800 800 4,000
1997/12/22 800 800 800 800 10,000
1997/12/18 850 850 850 850 19,000
1997/12/16 840 840 840 840 5,000
1997/12/15 840 840 840 840 2,000
1997/12/12 840 840 840 840 20,000
1997/12/10 830 830 830 830 2,000
1997/12/09 820 830 820 830 3,000
1997/12/05 850 850 850 850 8,000
1997/12/01 840 840 840 840 3,000
1997/11/28 850 850 850 850 5,000
1997/11/27 860 860 860 860 5,000
1997/11/25 880 880 880 880 4,000
1997/11/18 890 895 880 880 10,000
1997/11/17 880 880 880 880 3,000
1997/11/14 860 860 860 860 3,000
1997/11/13 870 870 870 870 5,000
1997/11/11 860 880 860 880 9,000
1997/11/10 850 850 823 823 4,000
1997/11/07 850 850 850 850 8,000
1997/11/06 855 855 850 850 37,000
1997/11/05 875 875 860 860 15,000
1997/11/04 860 870 860 870 4,000
1997/10/31 850 850 850 850 6,000
1997/10/29 835 850 830 850 14,000
1997/10/28 835 835 815 820 20,000
1997/10/27 835 835 835 835 8,000
1997/10/24 835 835 835 835 3,000
1997/10/23 815 815 810 811 14,000
1997/10/22 800 825 800 825 7,000
1997/10/21 750 760 750 760 2,000
1997/10/20 710 720 710 720 4,000
1997/10/17 700 705 700 705 8,000
1997/10/16 665 700 665 700 4,000
1997/10/15 655 655 655 655 3,000
1997/10/14 665 665 640 650 8,000
1997/10/13 665 665 665 665 2,000
1997/10/09 624 635 623 635 14,000
1997/10/08 588 618 588 618 11,000
1997/10/03 618 618 618 618 10,000
1997/10/02 628 628 628 628 1,000
1997/10/01 649 649 630 630 4,000
1997/09/29 655 655 651 654 5,000
1997/09/26 656 656 650 656 7,000
1997/09/25 656 670 656 670 10,000
1997/09/24 680 680 666 676 10,000
1997/09/22 709 709 686 686 5,000
1997/09/19 710 710 710 710 3,000
1997/09/16 760 760 760 760 1,000
1997/09/10 790 790 780 780 5,000
1997/09/02 876 876 876 876 1,000
1997/09/01 866 866 866 866 1,000
1997/08/26 876 876 876 876 2,000
1997/08/25 886 886 886 886 3,000
1997/08/20 866 866 866 866 1,000
1997/08/08 890 890 890 890 1,000
1997/08/04 910 910 910 910 1,000
1997/08/01 891 891 891 891 1,000
1997/07/31 900 900 900 900 1,000
1997/07/29 890 910 890 910 4,000
1997/07/25 910 910 910 910 6,000
1997/07/24 889 889 889 889 2,000
1997/07/23 895 900 890 891 9,000
1997/07/18 910 910 910 910 1,000
1997/07/16 890 890 890 890 1,000
1997/07/04 886 886 885 885 2,000
1997/07/03 897 897 886 886 4,000
1997/07/02 905 905 896 896 2,000
1997/07/01 895 895 895 895 4,000
1997/06/27 885 885 885 885 14,000
1997/06/26 886 890 886 890 3,000
1997/06/25 885 885 885 885 7,000
1997/06/24 900 900 885 885 5,000
1997/06/20 900 900 900 900 9,000
1997/06/13 870 870 869 870 26,000
1997/06/12 870 870 869 870 17,000
1997/06/11 870 870 869 869 5,000
1997/06/10 870 870 866 870 21,000
1997/06/09 870 870 870 870 1,000
1997/06/06 880 880 880 880 2,000
1997/06/05 880 881 880 880 3,000
1997/06/04 880 880 880 880 3,000
1997/06/03 889 889 880 880 3,000
1997/06/02 880 880 880 880 3,000
1997/05/30 895 895 880 880 3,000
1997/05/27 940 940 940 940 2,000
1997/05/26 950 950 950 950 1,000
1997/05/23 955 955 955 955 4,000
1997/05/22 940 940 940 940 5,000
1997/05/21 942 942 942 942 1,000
1997/05/20 942 942 942 942 3,000
1997/05/19 941 941 941 941 1,000
1997/05/16 950 950 940 940 2,000
1997/05/15 950 955 950 955 2,000
1997/05/12 950 958 950 958 7,000
1997/05/07 940 950 940 940 4,000
1997/05/06 940 940 940 940 2,000
1997/05/02 970 970 970 970 2,000
1997/05/01 940 970 940 970 11,000
1997/04/30 970 970 970 970 2,000
1997/04/28 970 970 970 970 1,000
1997/04/25 980 980 970 970 6,000
1997/04/23 970 970 970 970 2,000
1997/04/21 970 970 970 970 3,000
1997/04/18 980 980 970 980 7,000
1997/04/17 950 950 950 950 9,000
1997/04/15 980 980 980 980 2,000
1997/04/14 998 1,000 998 1,000 3,000
1997/04/11 998 1,000 998 1,000 5,000
1997/04/04 1,080 1,100 1,080 1,100 3,000
1997/04/02 1,120 1,120 1,120 1,120 2,000
1997/03/31 1,100 1,100 1,100 1,100 3,000
1997/03/26 1,080 1,080 1,080 1,080 1,000
1997/03/25 1,110 1,110 1,110 1,110 6,000
1997/03/24 1,090 1,090 1,090 1,090 3,000
1997/03/21 1,090 1,090 1,090 1,090 2,000
1997/03/18 1,110 1,110 1,110 1,110 1,000
1997/03/12 1,140 1,140 1,140 1,140 2,000
1997/03/11 1,120 1,120 1,120 1,120 4,000
1997/03/10 1,100 1,140 1,100 1,140 10,000
1997/03/06 1,080 1,140 1,080 1,140 5,000
1997/03/04 1,120 1,140 1,120 1,140 2,000
1997/02/25 1,140 1,140 1,140 1,140 3,000
1997/02/24 1,100 1,100 1,100 1,100 1,000
1997/02/20 1,140 1,140 1,140 1,140 1,000
1997/02/19 1,120 1,120 1,120 1,120 2,000
1997/02/18 1,200 1,200 1,140 1,140 61,000
1997/02/14 1,200 1,200 1,200 1,200 2,000
1997/02/13 1,200 1,200 1,200 1,200 1,000
1997/02/10 1,180 1,200 1,180 1,200 3,000
1997/02/07 1,200 1,200 1,200 1,200 3,000
1997/01/31 1,250 1,270 1,250 1,250 10,000
1997/01/30 1,250 1,250 1,250 1,250 1,000
1997/01/29 1,270 1,270 1,270 1,270 1,000
1997/01/24 1,300 1,310 1,300 1,310 5,000
1997/01/23 1,310 1,310 1,310 1,310 1,000
1997/01/20 1,370 1,370 1,370 1,370 1,000
1997/01/08 1,410 1,410 1,370 1,370 2,000

このページの先頭へ