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
2007/12/28 909 909 908 909 500
2007/12/27 890 900 890 900 600
2007/12/26 887 889 884 884 900
2007/12/25 938 938 889 889 4,500
2007/12/21 880 897 880 888 1,800
2007/12/20 890 892 858 880 5,500
2007/12/19 893 893 892 893 600
2007/12/18 885 893 881 893 400
2007/12/17 871 893 871 890 1,600
2007/12/14 900 902 876 876 2,100
2007/12/13 890 890 890 890 300
2007/12/12 885 897 880 892 800
2007/12/11 905 908 885 885 1,500
2007/12/10 905 905 901 901 600
2007/12/07 912 912 905 905 700
2007/12/06 915 915 880 910 1,900
2007/12/05 946 950 900 925 5,300
2007/12/04 886 886 873 886 7,100
2007/12/03 879 886 879 886 1,500
2007/11/30 856 872 856 872 1,000
2007/11/29 848 854 848 854 1,400
2007/11/28 847 848 843 847 1,500
2007/11/27 844 844 838 843 1,000
2007/11/26 823 838 820 838 14,500
2007/11/22 828 828 820 824 14,800
2007/11/21 824 829 824 825 1,000
2007/11/20 832 832 818 822 23,000
2007/11/19 835 835 830 832 4,100
2007/11/16 835 837 820 835 4,400
2007/11/15 825 835 824 835 2,400
2007/11/14 819 820 815 820 900
2007/11/13 800 814 800 809 900
2007/11/12 810 810 803 803 1,800
2007/11/09 814 814 813 813 300
2007/11/08 814 834 810 813 3,400
2007/11/07 820 820 816 820 700
2007/11/06 815 820 812 820 600
2007/11/05 815 815 814 814 1,000
2007/11/02 814 815 810 815 500
2007/11/01 820 820 815 817 1,200
2007/10/31 815 816 810 815 700
2007/10/30 815 818 805 818 1,600
2007/10/29 819 819 812 812 700
2007/10/26 811 815 811 815 200
2007/10/25 812 812 803 811 2,100
2007/10/24 808 808 806 807 1,500
2007/10/23 803 805 801 805 900
2007/10/22 809 809 801 801 1,300
2007/10/19 810 811 801 803 2,800
2007/10/18 816 816 812 812 900
2007/10/17 811 812 811 812 300
2007/10/16 815 820 810 810 1,600
2007/10/15 819 821 815 815 1,900
2007/10/12 816 819 815 816 1,000
2007/10/11 819 819 815 815 500
2007/10/10 814 818 814 815 1,100
2007/10/09 800 814 800 810 1,100
2007/10/05 780 798 780 795 1,800
2007/10/04 806 806 777 780 8,500
2007/10/03 796 796 787 796 2,700
2007/10/02 793 803 787 787 1,400
2007/10/01 766 788 766 785 3,200
2007/09/28 779 779 749 766 16,100
2007/09/27 795 795 780 784 7,000
2007/09/26 810 810 795 795 11,100
2007/09/25 812 812 800 810 5,900
2007/09/21 828 828 814 814 9,200
2007/09/20 847 847 810 818 7,100
2007/09/19 846 846 842 842 700
2007/09/18 831 842 831 842 700
2007/09/14 830 835 830 835 1,800
2007/09/13 830 830 826 830 1,400
2007/09/12 865 865 839 839 2,400
2007/09/11 856 860 850 860 1,300
2007/09/10 850 865 850 850 4,300
2007/09/07 870 870 870 870 200
2007/09/06 863 874 863 870 500
2007/09/05 870 870 865 865 1,200
2007/09/04 875 875 870 870 600
2007/09/03 870 875 870 875 600
2007/08/31 863 870 863 870 400
2007/08/29 865 870 860 870 800
2007/08/28 880 880 880 880 400
2007/08/27 860 880 860 880 1,400
2007/08/24 876 879 876 879 2,300
2007/08/23 869 880 869 880 700
2007/08/22 870 870 870 870 500
2007/08/21 866 870 865 865 300
2007/08/20 870 870 865 865 500
2007/08/17 870 870 852 867 3,400
2007/08/16 880 880 852 870 3,200
2007/08/15 888 889 880 889 1,000
2007/08/14 890 890 889 890 600
2007/08/13 899 899 875 880 3,000
2007/08/10 892 900 885 900 6,000
2007/08/09 909 909 901 901 300
2007/08/08 901 901 900 900 500
2007/08/07 900 900 899 900 600
2007/08/06 900 900 890 899 1,200
2007/08/03 901 901 890 899 2,200
2007/08/02 911 911 896 900 7,700
2007/08/01 920 920 909 909 1,100
2007/07/31 920 925 910 910 500
2007/07/30 905 915 892 910 4,400
2007/07/27 927 927 917 924 1,200
2007/07/26 935 935 925 928 900
2007/07/25 945 945 922 925 5,300
2007/07/24 940 940 929 935 2,400
2007/07/23 949 949 940 940 900
2007/07/20 950 950 935 940 2,500
2007/07/19 950 950 939 940 1,200
2007/07/18 942 950 940 950 600
2007/07/17 964 964 942 942 3,400
2007/07/13 965 965 962 962 500
2007/07/12 953 959 930 931 2,300
2007/07/11 968 968 951 952 2,200
2007/07/10 968 968 965 965 800
2007/07/09 969 969 968 968 500
2007/07/06 966 966 960 961 300
2007/07/05 965 965 965 965 1,400
2007/07/04 959 960 958 960 1,200
2007/07/03 956 958 955 958 1,000
2007/07/02 960 960 945 955 1,800
2007/06/29 960 960 960 960 500
2007/06/28 958 960 957 960 300
2007/06/27 958 970 957 960 900
2007/06/26 970 971 957 957 600
2007/06/25 984 984 969 969 2,800
2007/06/22 960 969 955 969 1,500
2007/06/21 952 952 950 950 400
2007/06/20 969 969 950 960 4,400
2007/06/19 945 949 935 949 1,300
2007/06/18 940 945 940 944 1,000
2007/06/15 936 936 934 935 1,300
2007/06/14 929 940 929 933 500
2007/06/13 935 935 924 924 300
2007/06/12 930 936 930 936 800
2007/06/11 920 932 916 932 700
2007/06/08 930 930 920 930 800
2007/06/07 920 930 920 930 700
2007/06/06 925 930 925 930 300
2007/06/05 925 925 920 921 700
2007/06/04 926 928 922 928 500
2007/06/01 921 923 920 923 500
2007/05/31 905 920 905 920 500
2007/05/30 903 903 900 903 1,700
2007/05/29 900 900 900 900 600
2007/05/28 900 910 896 897 2,000
2007/05/25 929 929 896 896 3,000
2007/05/24 919 920 901 919 1,500
2007/05/23 920 920 920 920 200
2007/05/22 900 900 900 900 400
2007/05/21 899 900 899 899 400
2007/05/18 890 899 880 880 2,200
2007/05/17 920 921 915 915 400
2007/05/16 918 918 918 918 200
2007/05/15 927 929 927 928 400
2007/05/14 918 926 918 926 600
2007/05/11 914 915 900 908 1,700
2007/05/10 908 922 908 908 500
2007/05/09 910 916 906 916 600
2007/05/08 904 910 904 908 400
2007/05/07 904 910 904 904 1,800
2007/05/02 903 904 903 904 1,100
2007/05/01 903 905 902 905 800
2007/04/27 902 904 900 900 1,000
2007/04/26 890 898 890 898 600
2007/04/25 889 889 885 885 2,100
2007/04/24 872 879 872 879 1,000
2007/04/23 856 868 853 866 1,500
2007/04/20 852 855 852 855 400
2007/04/19 850 850 850 850 1,600
2007/04/18 865 865 855 860 2,400
2007/04/17 870 879 869 877 1,600
2007/04/16 897 897 850 880 11,400
2007/04/13 921 921 911 916 1,500
2007/04/12 929 929 927 927 300
2007/04/11 930 932 927 930 1,000
2007/04/10 932 935 932 935 600
2007/04/09 930 933 926 933 1,500
2007/04/06 935 937 932 932 900
2007/04/05 938 938 935 935 1,100
2007/04/04 945 945 935 940 900
2007/04/03 948 948 941 941 800
2007/04/02 945 958 945 948 1,800
2007/03/30 936 945 936 941 2,500
2007/03/29 941 941 931 932 3,500
2007/03/28 985 985 946 957 5,500
2007/03/27 1,000 1,006 975 991 14,800
2007/03/26 1,097 1,098 1,085 1,088 13,200
2007/03/23 1,085 1,090 1,081 1,090 5,400
2007/03/22 1,070 1,078 1,070 1,078 5,600
2007/03/20 1,070 1,078 1,064 1,070 5,100
2007/03/19 1,064 1,070 1,056 1,070 4,300
2007/03/16 1,030 1,051 1,030 1,051 4,600
2007/03/15 1,039 1,039 1,032 1,039 1,700
2007/03/14 1,035 1,038 1,020 1,035 2,500
2007/03/13 1,039 1,039 1,035 1,039 1,600
2007/03/12 1,035 1,044 1,035 1,040 1,700
2007/03/09 1,039 1,039 1,030 1,035 1,800
2007/03/08 1,035 1,039 1,035 1,035 400
2007/03/07 1,014 1,048 1,000 1,035 3,800
2007/03/06 1,015 1,020 1,000 1,010 3,800
2007/03/05 1,040 1,050 1,018 1,020 3,800
2007/03/02 1,049 1,049 1,041 1,049 500
2007/03/01 1,051 1,069 1,045 1,045 2,500
2007/02/28 1,030 1,049 1,018 1,045 3,800
2007/02/27 1,070 1,070 1,060 1,067 2,000
2007/02/26 1,095 1,095 1,058 1,070 4,200
2007/02/23 1,080 1,080 1,065 1,075 3,900
2007/02/22 1,029 1,043 1,029 1,040 1,500
2007/02/21 1,018 1,020 1,017 1,020 1,800
2007/02/20 1,016 1,017 1,010 1,017 1,900
2007/02/19 1,015 1,015 1,010 1,013 1,900
2007/02/16 1,010 1,011 1,008 1,011 1,800
2007/02/15 1,007 1,010 1,000 1,010 2,700
2007/02/14 1,000 1,010 1,000 1,010 2,500
2007/02/13 1,014 1,015 1,003 1,003 2,600
2007/02/09 1,010 1,013 1,009 1,013 2,200
2007/02/08 1,011 1,013 1,010 1,010 900
2007/02/07 1,003 1,010 1,001 1,009 1,900
2007/02/06 998 1,004 998 1,000 3,400
2007/02/05 1,000 1,004 994 1,004 5,100
2007/02/02 970 986 970 986 3,300
2007/02/01 941 976 940 960 4,400
2007/01/31 930 933 929 933 3,800
2007/01/30 931 932 928 930 4,000
2007/01/29 930 930 924 924 4,800
2007/01/26 919 923 917 920 2,900
2007/01/25 923 923 914 917 3,900
2007/01/24 905 909 904 904 6,400
2007/01/23 920 920 899 901 11,100
2007/01/22 927 930 920 920 7,100
2007/01/19 920 925 919 922 6,500
2007/01/18 922 924 915 920 9,600
2007/01/17 885 910 862 892 35,500
2007/01/16 809 850 809 845 58,600
2007/01/15 770 800 761 799 15,900
2007/01/12 770 770 770 770 2,500
2007/01/11 769 769 769 769 400
2007/01/09 775 775 775 775 1,200
2007/01/05 783 790 755 775 6,500
2007/01/04 780 783 780 783 1,800

このページの先頭へ