日新(9066)の株価時系列情報
日新(9066)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 8,080 | 8,090 | 8,080 | 8,090 | 49,500 |
| 2025/06/12 | 8,080 | 8,090 | 8,080 | 8,080 | 94,600 |
| 2025/06/11 | 8,080 | 8,090 | 8,080 | 8,080 | 60,700 |
| 2025/06/10 | 8,090 | 8,090 | 8,080 | 8,080 | 76,400 |
| 2025/06/09 | 8,090 | 8,100 | 8,080 | 8,090 | 25,800 |
| 2025/06/06 | 8,110 | 8,120 | 8,080 | 8,090 | 135,800 |
| 2025/06/05 | 8,110 | 8,120 | 8,100 | 8,110 | 90,100 |
| 2025/06/04 | 8,110 | 8,120 | 8,110 | 8,110 | 62,900 |
| 2025/06/03 | 8,110 | 8,120 | 8,110 | 8,110 | 45,300 |
| 2025/06/02 | 8,120 | 8,130 | 8,110 | 8,120 | 166,500 |
| 2025/05/30 | 8,120 | 8,130 | 8,110 | 8,120 | 130,800 |
| 2025/05/29 | 8,120 | 8,130 | 8,110 | 8,120 | 136,400 |
| 2025/05/28 | 8,130 | 8,130 | 8,120 | 8,130 | 106,000 |
| 2025/05/27 | 8,130 | 8,130 | 8,120 | 8,120 | 86,000 |
| 2025/05/26 | 8,120 | 8,130 | 8,120 | 8,120 | 148,700 |
| 2025/05/23 | 8,130 | 8,130 | 8,110 | 8,120 | 98,100 |
| 2025/05/22 | 8,120 | 8,130 | 8,110 | 8,120 | 111,800 |
| 2025/05/21 | 8,130 | 8,140 | 8,110 | 8,130 | 217,700 |
| 2025/05/20 | 8,140 | 8,140 | 8,110 | 8,130 | 308,400 |
| 2025/05/19 | 8,140 | 8,150 | 8,130 | 8,140 | 137,400 |
| 2025/05/16 | 8,130 | 8,160 | 8,120 | 8,150 | 199,300 |
| 2025/05/15 | 8,190 | 8,200 | 8,140 | 8,170 | 359,400 |
| 2025/05/14 | 8,130 | 8,250 | 8,110 | 8,250 | 1,108,600 |
| 2025/05/13 | 7,350 | 7,350 | 7,350 | 7,350 | 30,300 |
| 2025/05/12 | 6,350 | 6,350 | 6,350 | 6,350 | 17,200 |
| 2025/05/09 | 4,920 | 5,350 | 4,850 | 5,350 | 151,600 |
| 2025/05/08 | 4,800 | 4,900 | 4,750 | 4,850 | 35,900 |
| 2025/05/07 | 4,695 | 4,845 | 4,685 | 4,805 | 82,800 |
| 2025/05/02 | 4,740 | 4,820 | 4,710 | 4,760 | 43,000 |
| 2025/05/01 | 4,760 | 4,800 | 4,745 | 4,745 | 22,400 |
| 2025/04/30 | 4,790 | 4,815 | 4,760 | 4,800 | 24,700 |
| 2025/04/28 | 4,770 | 4,805 | 4,770 | 4,795 | 20,900 |
| 2025/04/25 | 4,755 | 4,820 | 4,730 | 4,770 | 40,000 |
| 2025/04/24 | 4,725 | 4,775 | 4,705 | 4,750 | 27,900 |
| 2025/04/23 | 4,715 | 4,735 | 4,645 | 4,710 | 26,000 |
| 2025/04/22 | 4,615 | 4,650 | 4,610 | 4,650 | 19,800 |
| 2025/04/21 | 4,660 | 4,665 | 4,610 | 4,615 | 25,900 |
| 2025/04/18 | 4,560 | 4,680 | 4,555 | 4,665 | 29,400 |
| 2025/04/17 | 4,495 | 4,545 | 4,495 | 4,545 | 15,000 |
| 2025/04/16 | 4,510 | 4,560 | 4,495 | 4,500 | 22,800 |
| 2025/04/15 | 4,515 | 4,530 | 4,500 | 4,515 | 18,700 |
| 2025/04/14 | 4,480 | 4,500 | 4,420 | 4,475 | 22,800 |
| 2025/04/11 | 4,390 | 4,410 | 4,315 | 4,410 | 38,600 |
| 2025/04/10 | 4,425 | 4,505 | 4,380 | 4,460 | 48,200 |
| 2025/04/09 | 4,220 | 4,275 | 4,145 | 4,180 | 78,100 |
| 2025/04/08 | 4,215 | 4,365 | 4,215 | 4,290 | 68,500 |
| 2025/04/07 | 3,805 | 4,125 | 3,805 | 4,005 | 136,700 |
| 2025/04/04 | 4,515 | 4,560 | 4,245 | 4,335 | 112,900 |
| 2025/04/03 | 4,500 | 4,665 | 4,500 | 4,655 | 65,200 |
| 2025/04/02 | 4,810 | 4,810 | 4,705 | 4,710 | 72,700 |
| 2025/04/01 | 4,745 | 4,835 | 4,745 | 4,810 | 35,400 |
| 2025/03/31 | 4,730 | 4,800 | 4,685 | 4,745 | 57,800 |
| 2025/03/28 | 4,705 | 4,820 | 4,705 | 4,800 | 50,200 |
| 2025/03/27 | 4,810 | 4,830 | 4,720 | 4,830 | 65,900 |
| 2025/03/26 | 4,835 | 4,835 | 4,800 | 4,815 | 41,000 |
| 2025/03/25 | 4,770 | 4,840 | 4,770 | 4,815 | 27,000 |
| 2025/03/24 | 4,850 | 4,850 | 4,730 | 4,775 | 78,700 |
| 2025/03/21 | 4,805 | 4,830 | 4,780 | 4,780 | 61,900 |
| 2025/03/19 | 4,770 | 4,845 | 4,760 | 4,795 | 61,600 |
| 2025/03/18 | 4,715 | 4,770 | 4,695 | 4,770 | 49,800 |
| 2025/03/17 | 4,655 | 4,735 | 4,655 | 4,730 | 41,600 |
| 2025/03/14 | 4,595 | 4,655 | 4,555 | 4,605 | 47,500 |
| 2025/03/13 | 4,525 | 4,610 | 4,525 | 4,610 | 48,100 |
| 2025/03/12 | 4,485 | 4,540 | 4,475 | 4,515 | 46,800 |
| 2025/03/11 | 4,440 | 4,490 | 4,375 | 4,490 | 45,000 |
| 2025/03/10 | 4,575 | 4,580 | 4,485 | 4,510 | 27,800 |
| 2025/03/07 | 4,540 | 4,570 | 4,485 | 4,570 | 58,100 |
| 2025/03/06 | 4,515 | 4,560 | 4,510 | 4,535 | 31,700 |
| 2025/03/05 | 4,460 | 4,510 | 4,460 | 4,480 | 32,600 |
| 2025/03/04 | 4,420 | 4,510 | 4,385 | 4,480 | 61,000 |
| 2025/03/03 | 4,370 | 4,410 | 4,355 | 4,405 | 32,000 |
| 2025/02/28 | 4,305 | 4,350 | 4,285 | 4,335 | 49,500 |
| 2025/02/27 | 4,300 | 4,325 | 4,265 | 4,325 | 17,100 |
| 2025/02/26 | 4,305 | 4,305 | 4,225 | 4,270 | 29,600 |
| 2025/02/25 | 4,210 | 4,295 | 4,205 | 4,290 | 35,600 |
| 2025/02/21 | 4,300 | 4,305 | 4,250 | 4,260 | 56,700 |
| 2025/02/20 | 4,365 | 4,385 | 4,310 | 4,325 | 33,500 |
| 2025/02/19 | 4,355 | 4,405 | 4,350 | 4,390 | 26,400 |
| 2025/02/18 | 4,380 | 4,380 | 4,340 | 4,355 | 28,000 |
| 2025/02/17 | 4,420 | 4,440 | 4,370 | 4,370 | 35,700 |
| 2025/02/14 | 4,480 | 4,480 | 4,385 | 4,405 | 38,500 |
| 2025/02/13 | 4,415 | 4,460 | 4,415 | 4,440 | 20,800 |
| 2025/02/12 | 4,500 | 4,535 | 4,395 | 4,415 | 48,800 |
| 2025/02/10 | 4,425 | 4,480 | 4,385 | 4,435 | 48,400 |
| 2025/02/07 | 4,390 | 4,430 | 4,390 | 4,405 | 17,500 |
| 2025/02/06 | 4,355 | 4,430 | 4,355 | 4,405 | 16,800 |
| 2025/02/05 | 4,360 | 4,425 | 4,355 | 4,360 | 22,000 |
| 2025/02/04 | 4,435 | 4,460 | 4,360 | 4,360 | 25,100 |
| 2025/02/03 | 4,475 | 4,490 | 4,365 | 4,365 | 48,500 |
| 2025/01/31 | 4,530 | 4,535 | 4,485 | 4,535 | 19,800 |
| 2025/01/30 | 4,500 | 4,520 | 4,480 | 4,520 | 22,200 |
| 2025/01/29 | 4,465 | 4,500 | 4,435 | 4,475 | 27,200 |
| 2025/01/28 | 4,435 | 4,455 | 4,415 | 4,445 | 24,200 |
| 2025/01/27 | 4,400 | 4,460 | 4,400 | 4,430 | 17,400 |
| 2025/01/24 | 4,415 | 4,420 | 4,360 | 4,375 | 18,400 |
| 2025/01/23 | 4,390 | 4,420 | 4,380 | 4,395 | 39,600 |
| 2025/01/22 | 4,355 | 4,390 | 4,340 | 4,365 | 22,000 |
| 2025/01/21 | 4,410 | 4,410 | 4,340 | 4,355 | 22,500 |
| 2025/01/20 | 4,430 | 4,430 | 4,385 | 4,400 | 20,200 |
| 2025/01/17 | 4,360 | 4,410 | 4,335 | 4,410 | 37,400 |
| 2025/01/16 | 4,455 | 4,455 | 4,375 | 4,375 | 27,800 |
| 2025/01/15 | 4,410 | 4,410 | 4,355 | 4,395 | 48,200 |
| 2025/01/14 | 4,415 | 4,415 | 4,310 | 4,350 | 52,300 |
| 2025/01/10 | 4,450 | 4,460 | 4,400 | 4,420 | 30,800 |
| 2025/01/09 | 4,530 | 4,530 | 4,460 | 4,475 | 28,100 |
| 2025/01/08 | 4,515 | 4,555 | 4,505 | 4,510 | 34,400 |
| 2025/01/07 | 4,630 | 4,630 | 4,530 | 4,530 | 39,000 |
| 2025/01/06 | 4,645 | 4,645 | 4,590 | 4,600 | 34,300 |
| 2024/12/30 | 4,610 | 4,650 | 4,600 | 4,635 | 28,700 |
| 2024/12/27 | 4,560 | 4,615 | 4,545 | 4,605 | 37,200 |
| 2024/12/26 | 4,510 | 4,565 | 4,510 | 4,560 | 52,400 |
| 2024/12/25 | 4,620 | 4,620 | 4,475 | 4,540 | 36,000 |
| 2024/12/24 | 4,470 | 4,610 | 4,470 | 4,600 | 49,100 |
| 2024/12/23 | 4,405 | 4,460 | 4,405 | 4,455 | 16,900 |
| 2024/12/20 | 4,480 | 4,485 | 4,400 | 4,400 | 34,100 |
| 2024/12/19 | 4,395 | 4,470 | 4,380 | 4,470 | 21,800 |
| 2024/12/18 | 4,480 | 4,480 | 4,435 | 4,435 | 15,000 |
| 2024/12/17 | 4,480 | 4,520 | 4,450 | 4,475 | 38,700 |
| 2024/12/16 | 4,510 | 4,520 | 4,460 | 4,490 | 24,500 |
| 2024/12/13 | 4,515 | 4,530 | 4,425 | 4,485 | 36,900 |
| 2024/12/12 | 4,410 | 4,550 | 4,410 | 4,525 | 75,300 |
| 2024/12/11 | 4,285 | 4,395 | 4,265 | 4,395 | 58,600 |
| 2024/12/10 | 4,350 | 4,415 | 4,290 | 4,290 | 37,100 |
| 2024/12/09 | 4,365 | 4,365 | 4,310 | 4,325 | 25,500 |
| 2024/12/06 | 4,330 | 4,365 | 4,285 | 4,350 | 31,700 |
| 2024/12/05 | 4,360 | 4,360 | 4,320 | 4,355 | 24,300 |
| 2024/12/04 | 4,380 | 4,380 | 4,305 | 4,360 | 46,700 |
| 2024/12/03 | 4,345 | 4,465 | 4,345 | 4,420 | 50,200 |
| 2024/12/02 | 4,340 | 4,375 | 4,295 | 4,360 | 29,800 |
| 2024/11/29 | 4,335 | 4,360 | 4,315 | 4,360 | 16,100 |
| 2024/11/28 | 4,260 | 4,335 | 4,250 | 4,335 | 31,300 |
| 2024/11/27 | 4,365 | 4,375 | 4,250 | 4,295 | 34,300 |
| 2024/11/26 | 4,390 | 4,390 | 4,320 | 4,365 | 19,400 |
| 2024/11/25 | 4,395 | 4,425 | 4,370 | 4,370 | 39,300 |
| 2024/11/22 | 4,335 | 4,380 | 4,335 | 4,375 | 16,200 |
| 2024/11/21 | 4,340 | 4,365 | 4,325 | 4,340 | 16,600 |
| 2024/11/20 | 4,295 | 4,330 | 4,280 | 4,325 | 21,300 |
| 2024/11/19 | 4,380 | 4,395 | 4,285 | 4,285 | 56,100 |
| 2024/11/18 | 4,310 | 4,385 | 4,300 | 4,360 | 32,800 |
| 2024/11/15 | 4,365 | 4,385 | 4,305 | 4,310 | 29,200 |
| 2024/11/14 | 4,350 | 4,370 | 4,295 | 4,295 | 38,400 |
| 2024/11/13 | 4,485 | 4,545 | 4,265 | 4,310 | 98,600 |
| 2024/11/12 | 4,285 | 4,485 | 4,285 | 4,425 | 113,300 |
| 2024/11/11 | 4,270 | 4,335 | 4,270 | 4,280 | 33,200 |
| 2024/11/08 | 4,380 | 4,385 | 4,290 | 4,310 | 49,200 |
| 2024/11/07 | 4,230 | 4,360 | 4,230 | 4,345 | 65,400 |
| 2024/11/06 | 4,220 | 4,305 | 4,205 | 4,230 | 54,000 |
| 2024/11/05 | 4,210 | 4,245 | 4,165 | 4,205 | 48,000 |
| 2024/11/01 | 4,210 | 4,225 | 4,120 | 4,130 | 53,100 |
| 2024/10/31 | 4,225 | 4,310 | 4,225 | 4,300 | 27,700 |
| 2024/10/30 | 4,230 | 4,285 | 4,185 | 4,245 | 208,700 |
| 2024/10/29 | 4,245 | 4,260 | 4,220 | 4,240 | 22,800 |
| 2024/10/28 | 4,150 | 4,280 | 4,145 | 4,245 | 37,600 |
| 2024/10/25 | 4,210 | 4,270 | 4,125 | 4,145 | 83,300 |
| 2024/10/24 | 4,225 | 4,285 | 4,200 | 4,265 | 29,300 |
| 2024/10/23 | 4,220 | 4,335 | 4,210 | 4,260 | 47,500 |
| 2024/10/22 | 4,365 | 4,365 | 4,220 | 4,230 | 39,900 |
| 2024/10/21 | 4,325 | 4,355 | 4,295 | 4,325 | 26,300 |
| 2024/10/18 | 4,285 | 4,345 | 4,285 | 4,330 | 25,000 |
| 2024/10/17 | 4,205 | 4,360 | 4,200 | 4,335 | 48,300 |
| 2024/10/16 | 4,215 | 4,270 | 4,170 | 4,235 | 31,500 |
| 2024/10/15 | 4,265 | 4,265 | 4,200 | 4,245 | 41,700 |
| 2024/10/11 | 4,230 | 4,280 | 4,230 | 4,265 | 30,500 |
| 2024/10/10 | 4,285 | 4,285 | 4,210 | 4,245 | 43,100 |
| 2024/10/09 | 4,310 | 4,330 | 4,255 | 4,270 | 35,700 |
| 2024/10/08 | 4,365 | 4,380 | 4,295 | 4,320 | 42,100 |
| 2024/10/07 | 4,405 | 4,440 | 4,390 | 4,410 | 36,900 |
| 2024/10/04 | 4,290 | 4,340 | 4,275 | 4,335 | 54,000 |
| 2024/10/03 | 4,325 | 4,360 | 4,290 | 4,290 | 30,300 |
| 2024/10/02 | 4,295 | 4,335 | 4,245 | 4,255 | 38,600 |
| 2024/10/01 | 4,175 | 4,295 | 4,175 | 4,295 | 36,900 |
| 2024/09/30 | 4,160 | 4,215 | 4,130 | 4,140 | 44,300 |
| 2024/09/27 | 4,305 | 4,365 | 4,280 | 4,295 | 72,800 |
| 2024/09/26 | 4,315 | 4,405 | 4,285 | 4,375 | 67,200 |
| 2024/09/25 | 4,295 | 4,300 | 4,240 | 4,245 | 49,800 |
| 2024/09/24 | 4,425 | 4,425 | 4,315 | 4,315 | 47,700 |
| 2024/09/20 | 4,400 | 4,450 | 4,320 | 4,380 | 317,400 |
| 2024/09/19 | 4,295 | 4,420 | 4,295 | 4,375 | 63,300 |
| 2024/09/18 | 4,250 | 4,305 | 4,200 | 4,255 | 66,200 |
| 2024/09/17 | 4,240 | 4,280 | 4,175 | 4,250 | 49,700 |
| 2024/09/13 | 4,270 | 4,320 | 4,215 | 4,215 | 52,900 |
| 2024/09/12 | 4,240 | 4,375 | 4,230 | 4,270 | 60,800 |
| 2024/09/11 | 4,230 | 4,275 | 4,125 | 4,200 | 90,400 |
| 2024/09/10 | 4,220 | 4,265 | 4,195 | 4,260 | 69,200 |
| 2024/09/09 | 4,215 | 4,265 | 4,100 | 4,165 | 87,100 |
| 2024/09/06 | 4,355 | 4,440 | 4,300 | 4,385 | 79,100 |
| 2024/09/05 | 4,180 | 4,325 | 4,160 | 4,300 | 74,500 |
| 2024/09/04 | 4,280 | 4,285 | 4,160 | 4,200 | 70,300 |
| 2024/09/03 | 4,300 | 4,365 | 4,295 | 4,350 | 73,500 |
| 2024/09/02 | 4,235 | 4,295 | 4,235 | 4,295 | 65,700 |
| 2024/08/30 | 4,260 | 4,260 | 4,220 | 4,235 | 33,900 |
| 2024/08/29 | 4,125 | 4,270 | 4,120 | 4,250 | 61,800 |
| 2024/08/28 | 4,130 | 4,135 | 4,085 | 4,125 | 31,200 |
| 2024/08/27 | 4,110 | 4,165 | 4,110 | 4,150 | 40,100 |
| 2024/08/26 | 4,200 | 4,230 | 4,090 | 4,125 | 66,500 |
| 2024/08/23 | 4,140 | 4,210 | 4,120 | 4,210 | 48,700 |
| 2024/08/22 | 4,250 | 4,260 | 4,135 | 4,165 | 36,400 |
| 2024/08/21 | 4,135 | 4,215 | 4,090 | 4,215 | 43,300 |
| 2024/08/20 | 4,165 | 4,210 | 4,145 | 4,175 | 35,300 |
| 2024/08/19 | 4,160 | 4,245 | 4,105 | 4,105 | 58,800 |