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
2022/12/28 900 900 900 900 1,600
2022/12/27 914 914 903 903 700
2022/12/26 888 899 886 891 2,100
2022/12/23 901 901 900 900 1,700
2022/12/22 894 901 894 901 900
2022/12/21 895 895 894 894 600
2022/12/20 910 910 895 895 1,100
2022/12/19 914 914 895 895 600
2022/12/16 913 913 913 913 300
2022/12/15 910 915 910 915 400
2022/12/14 908 908 908 908 400
2022/12/08 920 920 920 920 100
2022/12/07 911 911 910 910 400
2022/12/05 911 911 911 911 2,900
2022/12/02 919 919 915 915 200
2022/12/01 914 919 910 919 2,400
2022/11/30 913 915 911 912 1,300
2022/11/29 910 910 910 910 400
2022/11/28 900 902 900 902 300
2022/11/25 909 910 900 910 2,300
2022/11/24 900 900 900 900 300
2022/11/21 897 897 893 893 300
2022/11/18 890 902 890 897 700
2022/11/17 890 890 890 890 100
2022/11/16 889 889 888 888 300
2022/11/15 890 890 886 886 400
2022/11/14 890 905 890 892 1,500
2022/11/11 905 905 884 884 1,100
2022/11/10 890 890 890 890 100
2022/11/09 891 891 891 891 100
2022/11/08 891 891 891 891 200
2022/11/07 890 904 890 890 400
2022/11/02 887 887 885 886 500
2022/10/31 880 898 880 898 700
2022/10/28 870 880 856 878 4,800
2022/10/25 889 889 888 888 1,400
2022/10/24 897 901 883 892 1,400
2022/10/20 886 886 886 886 600
2022/10/19 885 885 885 885 300
2022/10/18 887 887 885 885 200
2022/10/17 887 887 887 887 200
2022/10/14 898 898 885 885 600
2022/10/13 880 900 880 898 2,200
2022/10/12 900 900 885 885 1,300
2022/10/11 892 892 892 892 300
2022/10/07 897 897 893 893 1,500
2022/10/06 893 893 893 893 300
2022/09/30 903 905 893 905 500
2022/09/28 895 895 894 894 200
2022/09/27 910 910 893 893 500
2022/09/26 906 906 891 891 700
2022/09/22 899 899 899 899 1,100
2022/09/21 898 899 898 899 300
2022/09/20 892 892 892 892 600
2022/09/16 899 899 899 899 100
2022/09/14 890 891 890 891 400
2022/09/13 892 892 890 890 1,100
2022/09/12 892 892 892 892 300
2022/09/08 894 895 894 895 200
2022/09/07 895 895 895 895 100
2022/09/06 904 904 889 889 300
2022/09/02 891 891 889 889 400
2022/09/01 894 894 893 893 1,100
2022/08/31 900 901 900 900 400
2022/08/29 911 912 898 898 700
2022/08/25 912 912 912 912 1,000
2022/08/24 913 913 903 912 400
2022/08/23 899 900 899 900 300
2022/08/22 894 899 892 899 1,000
2022/08/19 899 899 891 891 500
2022/08/17 890 899 890 899 500
2022/08/16 901 901 901 901 300
2022/08/12 891 891 887 888 1,300
2022/08/10 893 912 891 891 1,200
2022/08/09 886 888 886 886 300
2022/08/08 887 887 887 887 800
2022/08/05 887 887 887 887 300
2022/08/04 881 881 881 881 200
2022/08/03 887 887 881 881 600
2022/08/01 887 887 887 887 200
2022/07/29 880 880 880 880 600
2022/07/28 880 880 880 880 300
2022/07/26 880 880 880 880 800
2022/07/25 887 887 881 881 1,200
2022/07/22 884 887 880 887 1,100
2022/07/21 880 880 880 880 300
2022/07/20 880 886 878 882 1,400
2022/07/19 889 889 889 889 500
2022/07/14 875 875 875 875 200
2022/07/11 889 890 889 890 600
2022/07/07 879 880 879 879 1,400
2022/07/05 884 890 882 882 1,000
2022/07/04 880 880 880 880 700
2022/07/01 883 887 883 883 800
2022/06/30 899 899 884 884 400
2022/06/29 896 896 896 896 100
2022/06/27 899 899 899 899 300
2022/06/24 901 901 899 899 1,200
2022/06/23 889 889 889 889 300
2022/06/22 889 889 889 889 100
2022/06/21 874 875 874 874 500
2022/06/20 898 898 875 875 4,100
2022/06/17 890 923 890 898 1,800
2022/06/16 889 890 888 890 1,300
2022/06/15 886 888 886 888 500
2022/06/13 881 881 881 881 100
2022/06/10 880 889 880 881 400
2022/06/09 879 879 879 879 200
2022/06/08 885 885 885 885 300
2022/06/06 880 884 876 884 1,100
2022/06/03 881 881 881 881 100
2022/06/02 882 882 882 882 100
2022/06/01 875 875 875 875 100
2022/05/26 875 875 875 875 300
2022/05/25 878 878 878 878 1,100
2022/05/24 873 878 866 878 800
2022/05/23 872 872 872 872 600
2022/05/20 868 877 868 877 300
2022/05/19 861 867 861 867 200
2022/05/18 884 884 863 873 2,000
2022/05/17 860 860 860 860 100
2022/05/16 869 869 848 848 600
2022/05/13 870 870 869 869 1,200
2022/05/12 870 886 870 873 1,100
2022/05/10 870 870 870 870 2,000
2022/04/27 878 878 878 878 300
2022/04/26 879 879 878 878 400
2022/04/25 893 894 893 894 1,200
2022/04/22 880 888 880 888 300
2022/04/20 882 882 876 876 600
2022/04/19 876 877 876 876 800
2022/04/18 879 879 879 879 800
2022/04/15 882 882 882 882 100
2022/04/14 883 885 883 885 300
2022/04/12 881 881 881 881 100
2022/04/11 882 882 882 882 200
2022/04/06 883 883 883 883 300
2022/04/05 881 881 881 881 300
2022/04/04 889 893 889 893 400
2022/04/01 881 885 878 885 1,700
2022/03/31 882 884 878 883 1,500
2022/03/30 875 884 875 877 7,000
2022/03/29 906 923 905 907 6,500
2022/03/28 924 927 920 923 1,700
2022/03/25 924 925 924 924 2,200
2022/03/24 917 920 917 920 2,600
2022/03/23 915 918 915 918 1,000
2022/03/22 918 920 915 915 2,700
2022/03/18 916 922 916 917 500
2022/03/17 918 923 917 917 2,000
2022/03/16 916 924 916 920 1,500
2022/03/15 914 920 914 920 500
2022/03/14 920 921 914 915 800
2022/03/10 920 920 912 918 1,500
2022/03/09 910 926 910 921 700
2022/03/08 923 923 923 923 900
2022/03/07 927 927 923 923 1,100
2022/03/04 922 928 922 928 700
2022/03/03 925 925 923 925 500
2022/03/02 925 925 925 925 300
2022/03/01 924 927 924 926 1,500
2022/02/28 920 920 915 915 500
2022/02/25 925 925 920 920 1,600
2022/02/24 922 924 916 924 1,000
2022/02/22 922 922 921 921 200
2022/02/21 918 919 918 919 200
2022/02/17 922 922 917 917 300
2022/02/16 921 921 909 919 500
2022/02/15 922 922 922 922 300
2022/02/14 906 917 906 917 200
2022/02/10 918 920 910 917 1,400
2022/02/09 910 910 905 906 700
2022/02/08 917 920 902 902 900
2022/02/07 916 916 916 916 100
2022/02/04 918 918 918 918 100
2022/02/03 915 915 915 915 200
2022/02/01 913 913 913 913 100
2022/01/31 901 916 901 913 1,200
2022/01/28 926 926 904 904 1,400
2022/01/27 921 921 921 921 100
2022/01/25 920 920 920 920 1,000
2022/01/24 910 920 910 920 600
2022/01/21 910 910 909 909 200
2022/01/20 901 901 901 901 600
2022/01/19 909 909 901 901 700
2022/01/18 914 914 914 914 100
2022/01/17 910 921 910 921 900
2022/01/14 921 921 921 921 1,000
2022/01/13 934 934 921 921 800
2022/01/12 925 927 920 920 700
2022/01/07 917 931 912 912 1,700
2022/01/06 939 939 928 928 2,300
2022/01/05 938 938 936 938 500
2022/01/04 925 932 925 932 1,000

このページの先頭へ