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
2020/12/30 905 912 897 911 1,100
2020/12/29 900 900 900 900 300
2020/12/28 901 908 901 901 1,600
2020/12/25 903 903 901 901 1,600
2020/12/24 893 907 893 905 1,200
2020/12/23 907 907 891 901 500
2020/12/22 890 900 890 900 700
2020/12/21 889 889 889 889 100
2020/12/18 880 937 880 889 4,800
2020/12/17 888 901 880 880 4,300
2020/12/16 891 900 886 888 2,500
2020/12/15 895 906 894 906 500
2020/12/14 895 895 895 895 800
2020/12/11 897 911 895 895 1,300
2020/12/10 902 909 891 898 1,700
2020/12/09 898 898 897 897 1,200
2020/12/07 904 914 901 901 1,000
2020/12/04 939 939 902 902 4,200
2020/12/03 905 919 905 910 1,400
2020/12/02 902 909 900 904 800
2020/12/01 913 913 899 900 1,000
2020/11/30 899 899 899 899 100
2020/11/27 903 903 895 897 900
2020/11/26 900 914 893 914 2,400
2020/11/25 908 908 900 900 1,300
2020/11/24 909 910 901 907 800
2020/11/20 908 908 899 900 2,500
2020/11/19 908 908 905 905 200
2020/11/18 890 910 890 903 1,100
2020/11/17 900 900 886 887 2,300
2020/11/16 901 901 896 896 800
2020/11/13 892 899 884 889 1,500
2020/11/12 928 928 891 892 4,500
2020/11/11 900 949 890 901 10,100
2020/11/10 885 900 882 900 900
2020/11/09 899 899 898 898 600
2020/11/06 876 900 876 899 2,000
2020/11/05 876 876 876 876 100
2020/11/02 890 890 890 890 400
2020/10/30 875 887 871 871 500
2020/10/29 870 870 870 870 300
2020/10/28 906 906 870 870 1,600
2020/10/26 891 891 891 891 100
2020/10/23 912 912 889 889 2,100
2020/10/22 910 910 901 910 800
2020/10/21 914 914 899 907 1,000
2020/10/20 880 884 880 884 900
2020/10/19 899 899 898 898 300
2020/10/16 885 905 885 905 1,400
2020/10/15 898 903 888 888 1,200
2020/10/14 898 898 898 898 200
2020/10/13 900 918 900 914 1,400
2020/10/12 897 899 897 899 600
2020/10/09 884 884 884 884 400
2020/10/08 898 898 888 888 300
2020/10/07 900 900 885 898 1,100
2020/10/06 895 895 893 894 400
2020/10/05 900 900 870 885 1,900
2020/10/02 896 900 895 895 1,700
2020/09/30 882 882 881 881 200
2020/09/29 900 900 882 882 900
2020/09/28 899 899 882 882 600
2020/09/25 905 905 877 888 1,900
2020/09/24 892 892 860 876 3,300
2020/09/23 904 904 890 892 1,400
2020/09/18 926 930 886 903 2,800
2020/09/17 937 937 900 925 7,400
2020/09/16 903 928 903 925 4,700
2020/09/15 901 905 900 905 2,600
2020/09/14 903 903 885 886 2,100
2020/09/10 888 888 888 888 100
2020/09/08 873 873 873 873 100
2020/09/07 870 903 870 895 900
2020/09/04 870 870 870 870 600
2020/09/03 870 870 870 870 600
2020/09/02 870 870 870 870 300
2020/09/01 870 870 870 870 100
2020/08/31 876 876 870 870 1,000
2020/08/28 875 875 875 875 300
2020/08/27 874 874 874 874 600
2020/08/26 896 896 874 874 800
2020/08/25 908 908 893 904 2,100
2020/08/24 889 892 885 892 1,200
2020/08/21 887 887 887 887 300
2020/08/20 888 888 887 887 400
2020/08/19 888 888 885 888 400
2020/08/18 887 888 887 888 200
2020/08/17 889 889 889 889 300
2020/08/14 880 880 870 877 800
2020/08/13 880 880 872 880 1,200
2020/08/12 884 885 884 885 200
2020/08/11 858 909 855 870 1,200
2020/08/06 860 873 859 873 900
2020/08/05 855 859 855 859 400
2020/08/04 858 858 858 858 100
2020/08/03 878 878 848 848 800
2020/07/31 866 866 849 849 200
2020/07/30 868 868 868 868 300
2020/07/29 868 879 864 864 400
2020/07/28 869 869 869 869 100
2020/07/27 861 871 847 871 1,400
2020/07/22 900 905 863 890 5,300
2020/07/21 898 899 897 899 500
2020/07/20 899 899 899 899 300
2020/07/17 899 899 899 899 300
2020/07/16 895 895 895 895 100
2020/07/15 880 884 880 884 300
2020/07/14 854 879 854 879 300
2020/07/13 868 869 854 854 400
2020/07/10 869 869 869 869 100
2020/07/09 898 899 884 884 700
2020/07/08 887 887 887 887 100
2020/07/07 883 883 883 883 100
2020/07/06 868 869 868 869 300
2020/07/03 872 872 868 868 400
2020/07/02 887 887 887 887 200
2020/07/01 868 899 845 853 1,500
2020/06/30 898 898 881 881 1,100
2020/06/29 890 890 890 890 200
2020/06/26 900 900 899 899 300
2020/06/25 910 910 887 897 3,300
2020/06/24 899 900 890 890 600
2020/06/23 896 896 896 896 100
2020/06/22 890 890 883 884 1,000
2020/06/19 909 910 869 885 5,000
2020/06/18 863 892 862 892 7,900
2020/06/17 862 862 861 861 400
2020/06/16 845 860 845 860 1,400
2020/06/15 843 846 833 833 700
2020/06/12 818 835 818 835 600
2020/06/11 850 850 835 835 200
2020/06/10 835 856 835 850 500
2020/06/09 842 842 835 836 300
2020/06/08 843 843 842 842 1,300
2020/06/05 834 890 830 869 1,400
2020/06/03 839 853 839 849 300
2020/06/02 821 854 819 854 2,700
2020/06/01 821 850 805 836 4,100
2020/05/28 830 836 830 836 500
2020/05/27 849 849 829 836 1,200
2020/05/26 828 829 811 827 1,000
2020/05/25 858 858 832 832 2,600
2020/05/22 824 834 820 832 1,100
2020/05/21 829 829 815 827 2,400
2020/05/20 805 828 797 828 2,100
2020/05/19 790 803 790 803 1,200
2020/05/18 815 826 771 796 4,500
2020/05/15 836 840 822 822 2,500
2020/05/14 857 876 848 850 4,700
2020/05/13 890 903 880 893 1,900
2020/05/12 925 925 875 897 10,000
2020/05/11 900 927 892 924 19,400
2020/05/08 866 890 861 890 13,900
2020/05/07 864 888 863 866 9,600
2020/05/01 869 869 849 864 8,400
2020/04/30 812 866 812 864 16,700
2020/04/28 777 825 777 811 12,100
2020/04/27 770 788 770 788 3,200
2020/04/24 770 770 769 770 3,200
2020/04/23 763 770 762 769 1,900
2020/04/22 751 761 751 761 400
2020/04/21 772 772 758 758 200
2020/04/20 774 774 765 765 400
2020/04/17 751 767 750 767 1,600
2020/04/16 757 767 752 752 700
2020/04/15 769 769 758 760 1,100
2020/04/13 739 766 738 764 500
2020/04/10 738 751 738 739 1,400
2020/04/09 764 764 738 738 900
2020/04/08 731 750 731 750 1,100
2020/04/07 742 742 731 731 600
2020/04/06 704 728 702 727 2,300
2020/04/03 705 768 705 717 3,400
2020/04/02 723 723 712 717 2,600
2020/04/01 737 737 718 730 1,700
2020/03/31 720 753 720 737 3,400
2020/03/30 705 757 699 747 9,300
2020/03/27 790 796 783 790 14,000
2020/03/26 780 790 780 790 4,600
2020/03/25 783 795 768 784 10,600
2020/03/24 770 780 760 774 7,100
2020/03/23 775 778 766 774 6,800
2020/03/19 784 784 760 778 6,300
2020/03/18 775 788 770 785 5,200
2020/03/17 770 770 741 745 1,800
2020/03/16 750 775 750 774 1,200
2020/03/13 810 810 743 743 9,200
2020/03/12 816 865 816 842 8,300
2020/03/11 839 870 822 866 12,100
2020/03/10 810 833 810 831 2,500
2020/03/09 846 846 824 839 2,600
2020/03/06 880 880 855 858 3,800
2020/03/05 885 885 881 882 2,400
2020/03/04 859 882 859 881 1,900
2020/03/03 900 900 875 885 2,600
2020/03/02 850 888 846 887 8,700
2020/02/28 841 890 834 883 18,300
2020/02/27 940 940 910 915 3,800
2020/02/26 949 949 930 943 14,600
2020/02/25 960 960 925 959 7,300
2020/02/21 971 971 970 970 1,300
2020/02/20 969 973 953 971 2,900
2020/02/19 968 973 940 973 4,900
2020/02/18 977 979 964 971 5,100
2020/02/17 966 969 946 969 9,000
2020/02/14 956 968 946 968 9,200
2020/02/13 952 961 945 961 9,100
2020/02/12 950 958 949 958 6,500
2020/02/10 955 959 951 954 5,600
2020/02/07 942 959 937 955 8,300
2020/02/06 944 949 932 947 4,700
2020/02/05 924 950 924 948 10,200
2020/02/04 917 925 915 925 5,500
2020/02/03 895 916 895 916 2,300
2020/01/31 903 916 903 911 3,100
2020/01/30 906 912 900 907 5,200
2020/01/29 911 913 907 907 400
2020/01/28 907 914 906 911 1,700
2020/01/27 905 913 904 912 2,500
2020/01/24 909 909 907 909 2,500
2020/01/23 908 908 905 905 700
2020/01/22 900 907 900 907 1,700
2020/01/21 902 902 884 900 1,700
2020/01/20 894 917 894 904 5,200
2020/01/17 894 894 883 894 700
2020/01/16 898 899 894 896 2,200
2020/01/15 897 898 894 898 1,800
2020/01/14 893 896 890 896 1,600
2020/01/10 889 898 886 896 1,700
2020/01/09 894 908 883 883 7,400
2020/01/08 882 888 882 888 500
2020/01/07 885 891 882 882 700
2020/01/06 886 892 872 887 3,200

このページの先頭へ