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 |
---|---|---|---|---|---|
2019/12/30 | 870 | 885 | 864 | 885 | 2,700 |
2019/12/27 | 880 | 880 | 866 | 874 | 2,000 |
2019/12/26 | 885 | 885 | 856 | 880 | 5,100 |
2019/12/25 | 889 | 889 | 882 | 882 | 2,800 |
2019/12/24 | 886 | 889 | 882 | 882 | 2,100 |
2019/12/23 | 895 | 895 | 884 | 888 | 1,400 |
2019/12/20 | 884 | 889 | 884 | 889 | 1,300 |
2019/12/19 | 890 | 890 | 883 | 884 | 1,300 |
2019/12/18 | 888 | 890 | 882 | 890 | 1,600 |
2019/12/17 | 888 | 890 | 882 | 882 | 600 |
2019/12/16 | 889 | 890 | 882 | 889 | 900 |
2019/12/13 | 885 | 890 | 882 | 890 | 1,200 |
2019/12/12 | 889 | 890 | 882 | 890 | 1,300 |
2019/12/11 | 893 | 893 | 882 | 890 | 1,200 |
2019/12/10 | 882 | 892 | 882 | 892 | 700 |
2019/12/09 | 889 | 899 | 885 | 887 | 1,300 |
2019/12/06 | 890 | 903 | 888 | 895 | 2,200 |
2019/12/05 | 899 | 900 | 885 | 900 | 9,000 |
2019/12/04 | 886 | 895 | 883 | 895 | 3,400 |
2019/12/03 | 884 | 890 | 883 | 889 | 4,300 |
2019/12/02 | 873 | 883 | 873 | 882 | 2,100 |
2019/11/29 | 868 | 871 | 860 | 871 | 1,600 |
2019/11/28 | 859 | 868 | 859 | 868 | 600 |
2019/11/27 | 861 | 864 | 855 | 864 | 1,600 |
2019/11/26 | 860 | 865 | 854 | 865 | 1,700 |
2019/11/25 | 860 | 868 | 860 | 868 | 1,800 |
2019/11/22 | 857 | 858 | 852 | 858 | 1,400 |
2019/11/21 | 856 | 857 | 851 | 856 | 1,000 |
2019/11/20 | 847 | 856 | 847 | 851 | 900 |
2019/11/19 | 852 | 853 | 842 | 851 | 2,000 |
2019/11/18 | 851 | 852 | 836 | 852 | 2,700 |
2019/11/15 | 839 | 849 | 836 | 843 | 1,100 |
2019/11/14 | 850 | 850 | 838 | 848 | 1,800 |
2019/11/13 | 840 | 850 | 836 | 847 | 1,800 |
2019/11/12 | 838 | 840 | 838 | 840 | 900 |
2019/11/11 | 832 | 840 | 828 | 838 | 2,000 |
2019/11/08 | 825 | 832 | 825 | 832 | 900 |
2019/11/07 | 837 | 837 | 823 | 837 | 1,800 |
2019/11/06 | 837 | 837 | 822 | 835 | 1,100 |
2019/11/05 | 827 | 832 | 821 | 832 | 5,300 |
2019/11/01 | 823 | 827 | 820 | 827 | 1,900 |
2019/10/31 | 822 | 822 | 820 | 820 | 700 |
2019/10/30 | 827 | 827 | 820 | 826 | 1,100 |
2019/10/29 | 828 | 828 | 828 | 828 | 100 |
2019/10/28 | 819 | 828 | 819 | 828 | 400 |
2019/10/25 | 825 | 829 | 814 | 829 | 6,200 |
2019/10/24 | 823 | 824 | 814 | 823 | 1,700 |
2019/10/23 | 823 | 823 | 813 | 823 | 2,400 |
2019/10/21 | 815 | 819 | 811 | 819 | 2,700 |
2019/10/18 | 815 | 815 | 810 | 815 | 800 |
2019/10/17 | 820 | 820 | 813 | 813 | 500 |
2019/10/16 | 817 | 820 | 811 | 820 | 2,200 |
2019/10/15 | 816 | 823 | 811 | 822 | 1,300 |
2019/10/11 | 823 | 824 | 811 | 824 | 700 |
2019/10/10 | 822 | 822 | 811 | 811 | 700 |
2019/10/09 | 820 | 820 | 814 | 819 | 1,900 |
2019/10/08 | 820 | 824 | 813 | 824 | 1,000 |
2019/10/07 | 819 | 819 | 812 | 812 | 200 |
2019/10/04 | 812 | 814 | 812 | 814 | 300 |
2019/10/03 | 805 | 812 | 802 | 812 | 700 |
2019/10/02 | 804 | 809 | 802 | 809 | 2,300 |
2019/10/01 | 806 | 814 | 801 | 802 | 2,800 |
2019/09/30 | 805 | 813 | 805 | 805 | 400 |
2019/09/27 | 810 | 811 | 805 | 805 | 700 |
2019/09/26 | 817 | 817 | 808 | 809 | 1,500 |
2019/09/25 | 815 | 818 | 811 | 818 | 2,600 |
2019/09/24 | 815 | 815 | 809 | 815 | 1,500 |
2019/09/20 | 819 | 819 | 815 | 815 | 1,000 |
2019/09/19 | 820 | 820 | 818 | 818 | 400 |
2019/09/18 | 810 | 820 | 795 | 820 | 3,400 |
2019/09/17 | 808 | 814 | 808 | 814 | 200 |
2019/09/13 | 808 | 814 | 808 | 814 | 400 |
2019/09/12 | 814 | 818 | 814 | 818 | 800 |
2019/09/11 | 809 | 813 | 809 | 813 | 400 |
2019/09/10 | 809 | 811 | 809 | 809 | 500 |
2019/09/09 | 801 | 807 | 801 | 807 | 1,300 |
2019/09/06 | 808 | 808 | 808 | 808 | 100 |
2019/09/05 | 808 | 808 | 808 | 808 | 100 |
2019/09/04 | 800 | 800 | 800 | 800 | 200 |
2019/09/03 | 801 | 801 | 800 | 800 | 2,600 |
2019/09/02 | 802 | 802 | 801 | 801 | 4,300 |
2019/08/30 | 805 | 805 | 802 | 802 | 500 |
2019/08/29 | 800 | 800 | 800 | 800 | 100 |
2019/08/28 | 803 | 803 | 801 | 801 | 400 |
2019/08/27 | 805 | 807 | 804 | 807 | 400 |
2019/08/26 | 806 | 806 | 806 | 806 | 100 |
2019/08/23 | 816 | 816 | 815 | 815 | 1,300 |
2019/08/22 | 814 | 814 | 814 | 814 | 400 |
2019/08/21 | 810 | 814 | 810 | 814 | 400 |
2019/08/20 | 807 | 812 | 807 | 810 | 300 |
2019/08/19 | 807 | 807 | 806 | 806 | 200 |
2019/08/15 | 800 | 800 | 800 | 800 | 500 |
2019/08/13 | 806 | 806 | 806 | 806 | 300 |
2019/08/09 | 805 | 805 | 805 | 805 | 300 |
2019/08/08 | 800 | 807 | 800 | 807 | 300 |
2019/08/07 | 805 | 805 | 804 | 804 | 200 |
2019/08/06 | 803 | 808 | 796 | 808 | 1,100 |
2019/08/05 | 807 | 812 | 806 | 812 | 700 |
2019/08/02 | 819 | 819 | 808 | 808 | 700 |
2019/08/01 | 810 | 810 | 810 | 810 | 100 |
2019/07/30 | 809 | 809 | 809 | 809 | 100 |
2019/07/29 | 812 | 819 | 812 | 815 | 600 |
2019/07/26 | 818 | 818 | 812 | 812 | 900 |
2019/07/25 | 828 | 828 | 823 | 826 | 2,300 |
2019/07/24 | 816 | 822 | 816 | 820 | 300 |
2019/07/23 | 814 | 816 | 814 | 816 | 400 |
2019/07/22 | 814 | 814 | 814 | 814 | 100 |
2019/07/19 | 815 | 815 | 813 | 813 | 600 |
2019/07/18 | 805 | 805 | 805 | 805 | 300 |
2019/07/17 | 812 | 815 | 810 | 810 | 500 |
2019/07/16 | 820 | 820 | 809 | 812 | 800 |
2019/07/12 | 823 | 825 | 818 | 818 | 2,200 |
2019/07/11 | 826 | 826 | 826 | 826 | 300 |
2019/07/10 | 821 | 826 | 821 | 826 | 300 |
2019/07/09 | 825 | 825 | 821 | 821 | 700 |
2019/07/08 | 822 | 825 | 820 | 825 | 900 |
2019/07/05 | 830 | 830 | 819 | 826 | 800 |
2019/07/04 | 820 | 821 | 816 | 821 | 1,400 |
2019/07/03 | 813 | 814 | 813 | 814 | 200 |
2019/07/02 | 803 | 810 | 803 | 810 | 800 |
2019/07/01 | 805 | 809 | 803 | 803 | 500 |
2019/06/28 | 799 | 799 | 799 | 799 | 100 |
2019/06/27 | 796 | 807 | 796 | 804 | 3,900 |
2019/06/26 | 793 | 804 | 792 | 795 | 3,400 |
2019/06/25 | 800 | 800 | 798 | 799 | 4,000 |
2019/06/24 | 802 | 805 | 799 | 800 | 4,800 |
2019/06/21 | 800 | 802 | 798 | 802 | 4,600 |
2019/06/20 | 812 | 812 | 798 | 798 | 9,000 |
2019/06/19 | 797 | 803 | 796 | 803 | 5,700 |
2019/06/18 | 804 | 804 | 792 | 794 | 7,600 |
2019/06/17 | 798 | 803 | 795 | 798 | 4,700 |
2019/06/14 | 800 | 800 | 795 | 795 | 5,200 |
2019/06/13 | 795 | 804 | 791 | 793 | 5,900 |
2019/06/12 | 793 | 795 | 793 | 795 | 4,300 |
2019/06/11 | 794 | 795 | 793 | 793 | 4,600 |
2019/06/10 | 794 | 794 | 792 | 794 | 6,000 |
2019/06/07 | 795 | 801 | 794 | 794 | 4,800 |
2019/06/06 | 792 | 798 | 792 | 795 | 4,500 |
2019/06/05 | 793 | 797 | 793 | 794 | 4,500 |
2019/06/04 | 792 | 794 | 792 | 792 | 5,100 |
2019/06/03 | 792 | 796 | 792 | 792 | 4,500 |
2019/05/31 | 796 | 796 | 794 | 794 | 4,600 |
2019/05/30 | 794 | 796 | 794 | 796 | 4,400 |
2019/05/29 | 796 | 796 | 795 | 795 | 900 |
2019/05/28 | 796 | 797 | 796 | 796 | 500 |
2019/05/27 | 795 | 804 | 795 | 796 | 500 |
2019/05/24 | 819 | 819 | 789 | 795 | 12,600 |
2019/05/23 | 804 | 804 | 804 | 804 | 100 |
2019/05/22 | 811 | 811 | 804 | 804 | 400 |
2019/05/21 | 810 | 810 | 810 | 810 | 100 |
2019/05/20 | 824 | 824 | 819 | 819 | 400 |
2019/05/17 | 810 | 810 | 803 | 803 | 1,200 |
2019/05/16 | 800 | 805 | 800 | 805 | 2,700 |
2019/05/15 | 800 | 805 | 800 | 805 | 4,700 |
2019/05/14 | 809 | 809 | 796 | 799 | 2,600 |
2019/05/13 | 810 | 813 | 810 | 811 | 1,100 |
2019/05/10 | 813 | 828 | 811 | 811 | 7,200 |
2019/05/09 | 824 | 833 | 820 | 820 | 1,800 |
2019/05/08 | 834 | 836 | 823 | 823 | 500 |
2019/04/26 | 829 | 834 | 829 | 834 | 500 |
2019/04/25 | 836 | 836 | 830 | 832 | 5,500 |
2019/04/24 | 830 | 834 | 826 | 834 | 600 |
2019/04/23 | 830 | 830 | 829 | 830 | 1,200 |
2019/04/22 | 833 | 840 | 830 | 830 | 1,600 |
2019/04/19 | 838 | 838 | 831 | 833 | 800 |
2019/04/18 | 836 | 838 | 836 | 838 | 300 |
2019/04/17 | 831 | 832 | 831 | 832 | 1,600 |
2019/04/16 | 830 | 837 | 830 | 837 | 1,000 |
2019/04/15 | 834 | 834 | 831 | 831 | 900 |
2019/04/12 | 834 | 834 | 831 | 831 | 1,100 |
2019/04/11 | 833 | 836 | 831 | 831 | 1,200 |
2019/04/10 | 832 | 836 | 831 | 833 | 1,600 |
2019/04/09 | 833 | 835 | 832 | 835 | 300 |
2019/04/08 | 830 | 838 | 830 | 838 | 1,700 |
2019/04/05 | 833 | 839 | 833 | 833 | 700 |
2019/04/04 | 833 | 842 | 833 | 835 | 1,300 |
2019/04/03 | 830 | 842 | 830 | 840 | 3,900 |
2019/04/02 | 828 | 838 | 828 | 838 | 2,700 |
2019/04/01 | 835 | 839 | 829 | 832 | 5,400 |
2019/03/29 | 841 | 842 | 825 | 840 | 9,800 |
2019/03/28 | 847 | 847 | 838 | 841 | 5,700 |
2019/03/27 | 844 | 850 | 820 | 847 | 18,700 |
2019/03/26 | 904 | 909 | 901 | 904 | 4,900 |
2019/03/25 | 903 | 911 | 900 | 905 | 6,600 |
2019/03/22 | 914 | 920 | 912 | 913 | 4,500 |
2019/03/20 | 914 | 924 | 911 | 918 | 9,700 |
2019/03/19 | 914 | 914 | 910 | 914 | 5,800 |
2019/03/18 | 919 | 919 | 910 | 914 | 9,600 |
2019/03/15 | 890 | 927 | 890 | 923 | 15,700 |
2019/03/14 | 893 | 910 | 888 | 897 | 12,200 |
2019/03/13 | 893 | 897 | 887 | 894 | 4,100 |
2019/03/12 | 866 | 895 | 866 | 886 | 8,000 |
2019/03/11 | 866 | 873 | 859 | 873 | 1,400 |
2019/03/08 | 865 | 869 | 862 | 867 | 1,700 |
2019/03/07 | 873 | 874 | 864 | 864 | 1,200 |
2019/03/06 | 868 | 870 | 865 | 870 | 1,500 |
2019/03/05 | 878 | 879 | 866 | 875 | 1,500 |
2019/03/04 | 866 | 884 | 866 | 873 | 2,000 |
2019/03/01 | 877 | 877 | 866 | 866 | 800 |
2019/02/28 | 876 | 876 | 874 | 874 | 500 |
2019/02/27 | 875 | 875 | 864 | 874 | 800 |
2019/02/26 | 879 | 880 | 867 | 874 | 2,500 |
2019/02/25 | 879 | 879 | 879 | 879 | 1,300 |
2019/02/22 | 859 | 866 | 858 | 860 | 900 |
2019/02/20 | 857 | 863 | 857 | 857 | 600 |
2019/02/19 | 856 | 862 | 855 | 857 | 1,200 |
2019/02/18 | 857 | 872 | 855 | 866 | 3,800 |
2019/02/15 | 860 | 863 | 856 | 857 | 1,400 |
2019/02/14 | 860 | 862 | 860 | 862 | 700 |
2019/02/13 | 856 | 868 | 856 | 860 | 900 |
2019/02/12 | 842 | 869 | 842 | 869 | 2,000 |
2019/02/08 | 850 | 857 | 850 | 851 | 4,100 |
2019/02/07 | 888 | 888 | 856 | 856 | 5,800 |
2019/02/06 | 871 | 872 | 871 | 872 | 400 |
2019/02/05 | 864 | 871 | 864 | 871 | 1,900 |
2019/02/04 | 857 | 867 | 852 | 866 | 400 |
2019/02/01 | 853 | 853 | 853 | 853 | 300 |
2019/01/31 | 856 | 865 | 855 | 856 | 900 |
2019/01/30 | 855 | 866 | 855 | 866 | 400 |
2019/01/29 | 863 | 863 | 854 | 855 | 500 |
2019/01/28 | 855 | 863 | 855 | 863 | 700 |
2019/01/25 | 862 | 863 | 862 | 863 | 1,900 |
2019/01/24 | 858 | 864 | 856 | 862 | 700 |
2019/01/22 | 853 | 866 | 850 | 865 | 1,700 |
2019/01/21 | 855 | 866 | 852 | 866 | 1,000 |
2019/01/18 | 867 | 869 | 852 | 855 | 800 |
2019/01/17 | 861 | 867 | 861 | 867 | 400 |
2019/01/16 | 848 | 860 | 848 | 860 | 600 |
2019/01/11 | 855 | 861 | 847 | 847 | 1,200 |
2019/01/10 | 850 | 853 | 850 | 850 | 500 |
2019/01/08 | 842 | 853 | 842 | 853 | 1,600 |
2019/01/07 | 842 | 855 | 839 | 840 | 2,100 |
2019/01/04 | 840 | 852 | 840 | 842 | 1,000 |