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
2021/12/30 915 929 915 925 600
2021/12/29 912 920 912 920 1,400
2021/12/28 910 910 910 910 200
2021/12/24 916 916 910 910 1,500
2021/12/23 904 908 904 907 1,000
2021/12/22 910 910 908 908 800
2021/12/21 902 910 902 910 1,000
2021/12/20 914 914 902 902 1,400
2021/12/16 916 916 914 914 1,100
2021/12/14 916 916 915 915 300
2021/12/13 917 918 917 918 300
2021/12/10 920 922 914 917 500
2021/12/09 919 919 919 919 100
2021/12/08 905 908 905 908 500
2021/12/07 913 913 908 908 200
2021/12/03 928 928 928 928 3,200
2021/12/02 911 927 911 927 1,900
2021/12/01 908 912 908 910 600
2021/11/30 907 907 903 903 800
2021/11/29 905 905 903 903 500
2021/11/26 905 906 900 906 900
2021/11/25 917 917 895 905 4,300
2021/11/24 908 909 908 909 400
2021/11/22 908 908 908 908 200
2021/11/19 890 896 890 896 1,800
2021/11/18 890 891 870 890 4,100
2021/11/17 900 971 890 890 16,900
2021/11/16 910 910 898 898 800
2021/11/12 905 907 905 907 600
2021/11/10 908 908 908 908 500
2021/11/09 910 910 908 908 400
2021/11/08 908 920 906 910 1,100
2021/11/05 915 916 915 915 600
2021/11/02 905 905 905 905 100
2021/11/01 910 910 901 901 900
2021/10/29 900 900 899 899 500
2021/10/28 900 900 900 900 400
2021/10/27 910 910 910 910 100
2021/10/26 900 906 900 906 1,300
2021/10/25 909 909 909 909 1,200
2021/10/22 905 907 905 907 600
2021/10/21 903 908 903 905 1,400
2021/10/20 908 908 903 904 400
2021/10/19 905 908 903 906 600
2021/10/18 896 901 896 901 800
2021/10/14 906 906 897 900 600
2021/10/13 905 905 905 905 100
2021/10/12 905 905 901 903 800
2021/10/11 895 939 890 905 4,900
2021/10/08 905 907 890 907 1,300
2021/10/07 901 901 901 901 500
2021/10/06 910 910 905 905 2,000
2021/10/05 908 908 902 906 900
2021/10/04 908 908 908 908 200
2021/10/01 912 916 911 916 1,000
2021/09/30 929 929 929 929 700
2021/09/29 932 940 932 940 700
2021/09/28 910 915 910 913 800
2021/09/27 914 914 910 910 800
2021/09/24 936 936 921 921 2,300
2021/09/22 916 938 913 917 1,500
2021/09/21 916 916 916 916 300
2021/09/17 908 908 908 908 800
2021/09/16 917 917 905 909 1,700
2021/09/15 920 921 920 920 600
2021/09/14 918 921 918 921 1,200
2021/09/13 918 918 918 918 1,100
2021/09/10 918 918 918 918 500
2021/09/08 915 924 913 913 2,500
2021/09/07 912 915 912 915 300
2021/09/06 905 905 905 905 1,500
2021/09/03 911 911 911 911 100
2021/09/01 910 911 910 911 400
2021/08/31 906 906 906 906 600
2021/08/27 912 912 912 912 500
2021/08/26 910 910 910 910 200
2021/08/25 920 920 903 914 2,600
2021/08/24 908 909 908 909 400
2021/08/23 898 909 897 909 700
2021/08/20 896 898 896 897 400
2021/08/19 893 904 893 904 500
2021/08/18 891 906 890 900 1,600
2021/08/16 905 906 901 906 400
2021/08/13 905 905 905 905 100
2021/08/12 901 905 901 905 1,300
2021/08/11 901 901 901 901 300
2021/08/10 904 904 900 901 1,300
2021/08/06 913 919 913 919 200
2021/08/04 904 909 898 898 4,800
2021/08/02 927 927 909 909 200
2021/07/30 920 930 920 930 400
2021/07/29 907 913 907 913 600
2021/07/28 911 911 908 908 1,100
2021/07/26 915 915 910 914 700
2021/07/21 938 938 922 933 1,300
2021/07/20 920 925 920 925 400
2021/07/19 924 924 920 920 400
2021/07/16 927 927 921 921 700
2021/07/15 916 928 916 928 300
2021/07/14 909 916 909 916 1,100
2021/07/13 899 909 895 909 1,200
2021/07/12 914 914 914 914 200
2021/07/09 895 907 895 906 1,400
2021/07/08 905 905 905 905 100
2021/07/06 897 913 897 913 700
2021/07/05 911 912 894 900 5,200
2021/07/02 923 923 919 919 600
2021/07/01 933 933 920 929 600
2021/06/30 924 924 922 922 500
2021/06/29 932 932 922 922 500
2021/06/28 917 921 917 921 300
2021/06/25 921 925 920 920 1,400
2021/06/24 909 936 909 936 1,300
2021/06/23 919 919 911 917 300
2021/06/22 911 911 907 907 200
2021/06/21 903 906 902 906 1,400
2021/06/18 906 915 906 915 3,800
2021/06/17 906 913 901 911 2,100
2021/06/16 903 904 903 904 800
2021/06/15 897 909 897 903 1,500
2021/06/14 898 918 896 896 3,800
2021/06/11 910 911 892 898 4,300
2021/06/10 903 904 903 904 200
2021/06/09 904 904 904 904 400
2021/06/08 902 903 902 903 300
2021/06/04 903 908 903 908 200
2021/06/03 908 908 904 904 500
2021/06/02 901 910 898 898 2,700
2021/06/01 901 909 901 909 200
2021/05/31 909 910 899 900 1,000
2021/05/28 909 909 909 909 500
2021/05/27 901 908 901 905 400
2021/05/25 909 909 908 909 1,500
2021/05/24 908 908 905 907 300
2021/05/21 909 910 902 902 1,100
2021/05/20 900 908 900 908 200
2021/05/19 901 901 900 900 1,000
2021/05/18 900 901 900 901 600
2021/05/17 902 914 900 900 1,700
2021/05/14 918 920 918 920 200
2021/05/12 901 929 900 919 2,800
2021/05/11 915 926 911 911 2,100
2021/05/10 917 923 911 923 1,500
2021/05/07 902 917 902 917 800
2021/05/06 913 915 907 911 4,300
2021/04/30 933 933 926 926 2,900
2021/04/28 932 940 932 940 600
2021/04/27 943 943 933 943 500
2021/04/26 941 941 939 939 400
2021/04/23 931 943 931 943 1,300
2021/04/22 935 940 935 940 700
2021/04/21 942 942 935 935 1,300
2021/04/20 937 942 937 942 400
2021/04/19 936 937 936 937 400
2021/04/16 937 937 937 937 400
2021/04/15 943 944 937 937 2,300
2021/04/14 942 949 942 948 400
2021/04/12 949 949 942 942 500
2021/04/09 940 946 939 945 1,600
2021/04/08 940 940 939 940 2,500
2021/04/07 940 940 940 940 300
2021/04/06 945 945 940 940 1,400
2021/04/05 943 944 941 943 1,000
2021/04/02 944 944 940 940 700
2021/04/01 938 946 935 937 4,900
2021/03/31 940 944 937 944 3,700
2021/03/30 943 943 932 935 12,100
2021/03/29 996 1,013 996 1,013 6,000
2021/03/26 1,016 1,016 997 1,000 2,400
2021/03/25 1,014 1,019 993 1,016 3,700
2021/03/24 1,000 1,025 998 1,000 3,900
2021/03/23 1,028 1,028 1,001 1,001 3,900
2021/03/22 1,010 1,030 1,000 1,010 2,900
2021/03/19 986 1,000 980 1,000 3,600
2021/03/18 971 980 971 980 1,400
2021/03/17 975 977 960 970 2,300
2021/03/16 978 978 970 978 1,500
2021/03/15 966 971 966 970 1,300
2021/03/12 962 975 962 975 3,000
2021/03/11 962 979 962 966 1,900
2021/03/10 955 966 955 962 1,700
2021/03/09 955 955 954 954 700
2021/03/08 947 966 947 954 1,000
2021/03/05 947 959 946 946 300
2021/03/04 955 955 951 952 400
2021/03/03 944 959 944 947 800
2021/03/02 963 963 948 948 1,400
2021/03/01 970 971 953 953 3,400
2021/02/26 955 990 947 985 4,400
2021/02/25 958 961 945 961 2,800
2021/02/24 948 955 948 951 1,700
2021/02/22 954 954 948 950 2,900
2021/02/19 948 950 947 950 1,000
2021/02/18 941 945 936 945 600
2021/02/17 940 952 926 951 1,900
2021/02/16 930 945 930 944 2,100
2021/02/15 950 965 930 930 6,600
2021/02/12 960 1,065 945 945 17,600
2021/02/10 954 956 947 956 1,700
2021/02/09 955 955 938 945 2,100
2021/02/08 937 953 937 953 4,700
2021/02/05 936 936 931 931 1,300
2021/02/04 924 933 924 933 700
2021/02/03 924 931 924 931 1,100
2021/02/02 933 933 928 928 700
2021/02/01 923 927 914 927 900
2021/01/29 929 936 923 923 1,200
2021/01/28 922 922 906 911 2,200
2021/01/27 921 924 921 924 400
2021/01/26 925 925 925 925 100
2021/01/25 935 935 916 934 2,300
2021/01/22 928 928 923 928 400
2021/01/21 919 928 919 923 700
2021/01/20 917 925 915 920 1,200
2021/01/19 922 930 920 925 1,000
2021/01/18 914 928 914 928 3,000
2021/01/15 916 919 914 915 900
2021/01/14 914 926 896 910 7,100
2021/01/13 917 929 912 929 1,800
2021/01/12 916 932 916 921 2,200
2021/01/08 929 929 915 926 1,300
2021/01/07 929 929 926 926 600
2021/01/06 912 916 912 916 900
2021/01/05 903 912 900 912 1,700
2021/01/04 911 911 911 911 400

このページの先頭へ