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
1999/12/29 427 427 427 427 1,000
1999/12/28 412 412 412 412 1,000
1999/12/27 417 417 412 412 2,000
1999/12/24 417 417 417 417 4,000
1999/12/22 396 401 356 356 4,000
1999/12/21 401 401 401 401 1,000
1999/12/20 401 401 401 401 1,000
1999/12/17 420 420 401 401 2,000
1999/12/03 475 475 475 475 10,000
1999/12/02 435 435 430 430 6,000
1999/12/01 435 435 430 430 3,000
1999/11/30 435 436 435 435 4,000
1999/11/29 434 434 434 434 2,000
1999/11/26 490 490 469 469 2,000
1999/11/25 531 531 490 490 5,000
1999/11/24 489 489 486 486 2,000
1999/11/22 469 469 469 469 2,000
1999/11/19 548 548 548 548 2,000
1999/11/18 568 568 568 568 1,000
1999/11/16 568 568 568 568 2,000
1999/11/15 570 570 570 570 2,000
1999/11/12 510 510 510 510 1,000
1999/11/11 620 620 610 610 2,000
1999/11/09 575 625 575 625 3,000
1999/11/08 635 635 635 635 5,000
1999/11/05 639 640 635 635 5,000
1999/11/04 635 640 630 640 9,000
1999/11/02 635 635 625 625 8,000
1999/11/01 637 637 577 635 9,000
1999/10/29 635 640 630 638 10,000
1999/10/28 600 660 600 660 6,000
1999/10/27 620 620 600 620 10,000
1999/10/26 610 640 610 625 14,000
1999/10/25 619 620 600 620 30,000
1999/10/22 630 650 620 620 25,000
1999/10/21 570 610 570 600 47,000
1999/10/20 570 570 560 570 13,000
1999/10/19 570 570 530 570 10,000
1999/10/18 500 570 500 570 7,000
1999/10/15 500 510 500 500 27,000
1999/10/14 500 500 500 500 1,000
1999/10/13 500 500 500 500 1,000
1999/10/05 500 500 500 500 1,000
1999/10/01 500 500 500 500 2,000
1999/09/30 500 500 500 500 2,000
1999/09/29 500 500 500 500 1,000
1999/09/28 500 500 500 500 2,000
1999/09/27 550 550 550 550 1,000
1999/09/24 555 555 555 555 4,000
1999/09/22 525 525 525 525 1,000
1999/09/20 555 555 535 535 12,000
1999/09/17 569 569 555 555 2,000
1999/09/16 555 555 555 555 1,000
1999/09/14 556 556 556 556 2,000
1999/09/10 530 556 530 556 7,000
1999/09/09 530 530 530 530 1,000
1999/09/08 556 556 556 556 2,000
1999/09/07 556 556 556 556 2,000
1999/09/06 556 556 556 556 3,000
1999/09/03 556 556 556 556 10,000
1999/09/02 556 556 556 556 3,000
1999/09/01 570 570 570 570 1,000
1999/08/31 570 570 570 570 1,000
1999/08/27 572 572 572 572 1,000
1999/08/26 552 552 552 552 4,000
1999/08/25 539 551 539 551 12,000
1999/08/23 549 549 549 549 1,000
1999/08/20 599 599 599 599 7,000
1999/08/19 609 609 609 609 10,000
1999/08/18 609 610 608 610 11,000
1999/08/17 610 610 610 610 2,000
1999/08/13 619 619 619 619 2,000
1999/08/04 620 620 620 620 1,000
1999/07/30 625 625 625 625 7,000
1999/07/27 625 625 625 625 3,000
1999/07/23 615 645 615 645 8,000
1999/07/22 680 680 645 645 4,000
1999/07/21 660 660 660 660 1,000
1999/07/19 660 660 660 660 7,000
1999/07/16 660 660 660 660 1,000
1999/07/15 630 630 630 630 1,000
1999/07/14 660 660 630 630 2,000
1999/07/13 620 660 620 660 3,000
1999/07/09 660 660 640 640 3,000
1999/07/07 660 660 660 660 2,000
1999/07/06 660 660 660 660 3,000
1999/07/05 660 660 660 660 2,000
1999/07/02 680 680 680 680 1,000
1999/07/01 660 660 660 660 1,000
1999/06/30 660 660 660 660 2,000
1999/06/29 609 609 609 609 3,000
1999/06/28 709 709 709 709 2,000
1999/06/25 700 710 700 710 10,000
1999/06/23 700 700 670 670 10,000
1999/06/22 709 709 690 690 7,000
1999/06/18 610 610 610 610 7,000
1999/06/16 510 510 510 510 2,000
1999/06/14 510 510 510 510 19,000
1999/06/11 510 510 510 510 1,000
1999/06/10 510 510 510 510 3,000
1999/06/09 503 503 503 503 2,000
1999/06/07 501 501 501 501 1,000
1999/06/04 500 500 500 500 2,000
1999/06/03 500 500 500 500 1,000
1999/06/02 498 500 498 500 3,000
1999/05/31 496 496 496 496 5,000
1999/05/28 490 490 490 490 3,000
1999/05/27 490 490 490 490 2,000
1999/05/26 490 490 490 490 1,000
1999/05/25 500 500 499 499 7,000
1999/05/20 510 510 501 501 2,000
1999/05/18 530 530 530 530 1,000
1999/05/17 510 510 510 510 1,000
1999/05/14 510 510 510 510 1,000
1999/05/13 501 501 501 501 2,000
1999/05/10 560 560 560 560 2,000
1999/05/07 560 560 560 560 1,000
1999/05/06 570 570 560 560 3,000
1999/04/28 550 560 550 560 3,000
1999/04/26 539 550 539 550 3,000
1999/04/23 549 549 539 539 5,000
1999/04/21 530 550 530 530 4,000
1999/04/16 550 550 550 550 1,000
1999/04/13 520 550 519 550 8,000
1999/04/12 525 525 520 520 7,000
1999/04/09 520 520 520 520 10,000
1999/04/07 510 510 510 510 2,000
1999/04/06 550 550 550 550 2,000
1999/04/05 480 490 480 490 14,000
1999/04/02 475 490 475 480 8,000
1999/03/31 475 475 475 475 1,000
1999/03/30 451 466 451 466 2,000
1999/03/29 480 480 450 475 5,000
1999/03/26 480 480 430 430 10,000
1999/03/25 485 485 485 485 5,000
1999/03/24 473 473 473 473 1,000
1999/03/23 483 483 483 483 1,000
1999/03/18 480 485 480 485 3,000
1999/03/17 488 488 485 485 3,000
1999/03/16 450 490 450 490 5,000
1999/03/15 430 430 428 428 12,000
1999/03/12 429 429 425 425 7,000
1999/03/11 430 430 429 430 5,000
1999/03/10 435 435 428 430 4,000
1999/03/09 430 430 430 430 5,000
1999/03/08 430 430 430 430 6,000
1999/03/04 420 430 419 430 14,000
1999/03/03 420 430 420 420 3,000
1999/03/02 425 425 420 420 6,000
1999/02/26 420 430 420 430 9,000
1999/02/25 430 430 420 420 5,000
1999/02/24 420 420 420 420 1,000
1999/02/23 430 430 430 430 3,000
1999/02/22 430 430 430 430 1,000
1999/02/19 430 430 430 430 5,000
1999/02/18 435 440 429 429 5,000
1999/02/17 430 430 424 424 6,000
1999/02/16 430 455 430 455 2,000
1999/02/15 450 450 440 440 3,000
1999/02/12 500 500 459 460 8,000
1999/02/09 470 470 470 470 1,000
1999/02/04 490 497 462 497 3,000
1999/01/29 520 520 520 520 3,000
1999/01/25 570 570 570 570 5,000
1999/01/19 520 520 520 520 1,000
1999/01/14 490 519 489 519 5,000
1999/01/13 499 504 490 490 4,000
1999/01/08 500 519 499 519 5,000

このページの先頭へ