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
2026/03/27 1,311 1,311 1,271 1,299 7,600
2026/03/26 1,284 1,315 1,284 1,311 1,500
2026/03/25 1,322 1,322 1,283 1,283 9,000
2026/03/24 1,318 1,318 1,292 1,292 3,100
2026/03/23 1,302 1,304 1,270 1,304 5,300
2026/03/19 1,327 1,330 1,322 1,323 5,200
2026/03/18 1,345 1,348 1,327 1,328 2,400
2026/03/17 1,345 1,348 1,325 1,325 2,300
2026/03/16 1,348 1,349 1,330 1,330 2,500
2026/03/13 1,286 1,330 1,272 1,330 3,000
2026/03/12 1,300 1,306 1,290 1,290 1,700
2026/03/11 1,271 1,315 1,271 1,315 1,200
2026/03/10 1,317 1,317 1,260 1,269 1,400
2026/03/09 1,291 1,291 1,246 1,257 5,700
2026/03/06 1,273 1,273 1,262 1,273 600
2026/03/05 1,310 1,310 1,261 1,286 3,500
2026/03/04 1,261 1,261 1,240 1,250 11,500
2026/03/03 1,311 1,312 1,280 1,280 6,500
2026/03/02 1,318 1,318 1,301 1,310 7,500
2026/02/27 1,339 1,339 1,318 1,321 3,700
2026/02/26 1,292 1,330 1,281 1,330 4,500
2026/02/25 1,260 1,280 1,260 1,280 6,500
2026/02/24 1,260 1,260 1,252 1,259 3,500
2026/02/20 1,279 1,279 1,258 1,258 2,900
2026/02/19 1,264 1,280 1,264 1,280 1,000
2026/02/18 1,254 1,284 1,254 1,263 1,200
2026/02/17 1,254 1,292 1,254 1,254 1,300
2026/02/16 1,258 1,258 1,235 1,248 3,600
2026/02/13 1,277 1,277 1,241 1,241 8,500
2026/02/12 1,296 1,303 1,235 1,272 18,100
2026/02/10 1,345 1,398 1,280 1,303 14,400
2026/02/09 1,303 1,340 1,303 1,334 1,700
2026/02/06 1,305 1,305 1,299 1,299 500
2026/02/05 1,300 1,300 1,286 1,287 1,600
2026/02/04 1,301 1,301 1,298 1,300 800
2026/02/03 1,300 1,309 1,291 1,309 1,800
2026/02/02 1,333 1,333 1,297 1,297 4,300
2026/01/30 1,286 1,303 1,277 1,303 2,300
2026/01/29 1,294 1,294 1,290 1,292 1,400
2026/01/28 1,300 1,301 1,295 1,295 1,700
2026/01/27 1,315 1,315 1,300 1,312 3,600
2026/01/26 1,300 1,312 1,288 1,312 3,600
2026/01/23 1,303 1,310 1,303 1,310 1,400
2026/01/22 1,306 1,314 1,306 1,313 1,700
2026/01/21 1,296 1,310 1,283 1,299 6,700
2026/01/20 1,295 1,315 1,295 1,305 2,700
2026/01/19 1,289 1,299 1,279 1,295 2,300
2026/01/16 1,299 1,299 1,264 1,289 2,800
2026/01/15 1,304 1,306 1,260 1,306 10,900
2026/01/14 1,293 1,308 1,293 1,304 4,700
2026/01/13 1,260 1,306 1,256 1,293 10,400
2026/01/09 1,235 1,256 1,231 1,256 4,900
2026/01/08 1,241 1,247 1,238 1,238 2,200
2026/01/07 1,254 1,254 1,235 1,238 2,200
2026/01/06 1,254 1,256 1,232 1,255 4,300
2026/01/05 1,235 1,257 1,230 1,250 5,400

このページの先頭へ