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(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
2024/03/28 2,877 2,898 2,835 2,849 23,400
2024/03/27 2,883 2,916 2,881 2,899 34,400
2024/03/26 2,823 2,855 2,823 2,849 15,900
2024/03/25 2,841 2,886 2,833 2,845 31,600
2024/03/22 2,909 2,909 2,865 2,877 18,800
2024/03/21 2,871 2,912 2,861 2,895 30,000
2024/03/19 2,776 2,850 2,764 2,844 26,800
2024/03/18 2,817 2,817 2,770 2,776 15,700
2024/03/15 2,742 2,833 2,738 2,784 159,200
2024/03/14 2,724 2,743 2,710 2,742 29,900
2024/03/13 2,765 2,768 2,714 2,717 27,900
2024/03/12 2,775 2,775 2,707 2,747 30,300
2024/03/11 2,861 2,869 2,774 2,800 36,100
2024/03/08 2,872 2,930 2,855 2,911 28,900
2024/03/07 2,904 2,912 2,866 2,896 16,700
2024/03/06 2,874 2,924 2,852 2,888 27,200
2024/03/05 2,858 2,888 2,825 2,875 19,700
2024/03/04 2,871 2,882 2,812 2,843 26,900
2024/03/01 2,822 2,884 2,821 2,871 22,900
2024/02/29 2,844 2,875 2,834 2,834 19,600
2024/02/28 2,811 2,861 2,811 2,845 18,000
2024/02/27 2,818 2,861 2,811 2,837 23,000
2024/02/26 2,871 2,899 2,814 2,824 30,700
2024/02/22 2,860 2,871 2,844 2,871 31,300
2024/02/21 2,875 2,910 2,831 2,858 36,400
2024/02/20 2,911 2,911 2,851 2,855 27,300
2024/02/19 2,850 2,920 2,850 2,911 62,300
2024/02/16 2,804 2,854 2,804 2,837 30,900
2024/02/15 2,845 2,845 2,769 2,790 23,800
2024/02/14 2,810 2,853 2,787 2,835 35,400
2024/02/13 2,785 2,865 2,785 2,860 53,000
2024/02/09 2,756 2,780 2,735 2,760 33,000
2024/02/08 2,667 2,677 2,605 2,666 31,800
2024/02/07 2,632 2,694 2,631 2,694 26,000
2024/02/06 2,687 2,701 2,651 2,654 19,400
2024/02/05 2,680 2,696 2,664 2,684 24,700
2024/02/02 2,705 2,705 2,625 2,670 28,000
2024/02/01 2,703 2,720 2,670 2,679 21,900
2024/01/31 2,722 2,737 2,702 2,733 21,000
2024/01/30 2,760 2,772 2,726 2,727 15,000
2024/01/29 2,706 2,769 2,706 2,757 17,000
2024/01/26 2,741 2,753 2,706 2,706 24,500
2024/01/25 2,694 2,760 2,694 2,752 19,800
2024/01/24 2,686 2,721 2,684 2,694 20,600
2024/01/23 2,710 2,716 2,684 2,685 22,700
2024/01/22 2,609 2,737 2,609 2,710 51,300
2024/01/19 2,642 2,655 2,600 2,613 45,200
2024/01/18 2,650 2,665 2,642 2,642 12,900
2024/01/17 2,662 2,687 2,640 2,640 18,200
2024/01/16 2,700 2,700 2,630 2,630 17,200
2024/01/15 2,630 2,702 2,630 2,684 40,300
2024/01/12 2,582 2,612 2,561 2,608 27,300
2024/01/11 2,577 2,579 2,560 2,567 23,900
2024/01/10 2,563 2,572 2,545 2,553 24,100
2024/01/09 2,579 2,586 2,540 2,540 32,300
2024/01/05 2,499 2,560 2,494 2,547 33,400
2024/01/04 2,419 2,495 2,405 2,486 68,100
2023/12/29 2,392 2,411 2,387 2,400 31,000
2023/12/28 2,398 2,408 2,395 2,403 11,400
2023/12/27 2,400 2,410 2,383 2,408 19,000
2023/12/26 2,400 2,407 2,381 2,385 19,500
2023/12/25 2,447 2,451 2,385 2,388 21,400
2023/12/22 2,435 2,460 2,435 2,443 39,300
2023/12/21 2,408 2,434 2,408 2,423 18,500
2023/12/20 2,438 2,455 2,438 2,445 22,000
2023/12/19 2,435 2,437 2,411 2,421 20,100
2023/12/18 2,416 2,423 2,379 2,420 23,800
2023/12/15 2,411 2,434 2,408 2,431 19,400
2023/12/14 2,435 2,443 2,395 2,411 36,800
2023/12/13 2,441 2,452 2,437 2,445 14,500
2023/12/12 2,455 2,469 2,434 2,436 21,500
2023/12/11 2,431 2,450 2,418 2,450 25,400
2023/12/08 2,492 2,507 2,428 2,438 49,700
2023/12/07 2,548 2,559 2,513 2,518 25,800
2023/12/06 2,520 2,585 2,517 2,585 49,500
2023/12/05 2,503 2,531 2,503 2,520 30,800
2023/12/04 2,502 2,541 2,500 2,520 33,300
2023/12/01 2,499 2,522 2,499 2,516 25,800
2023/11/30 2,507 2,520 2,485 2,510 36,000
2023/11/29 2,525 2,537 2,500 2,514 36,500
2023/11/28 2,532 2,545 2,517 2,536 19,100
2023/11/27 2,520 2,530 2,502 2,508 26,100
2023/11/24 2,500 2,523 2,500 2,520 16,800
2023/11/22 2,480 2,519 2,472 2,503 16,100
2023/11/21 2,485 2,503 2,465 2,491 21,500
2023/11/20 2,534 2,535 2,476 2,482 34,100
2023/11/17 2,500 2,534 2,493 2,534 32,000
2023/11/16 2,540 2,540 2,511 2,517 18,000
2023/11/15 2,537 2,559 2,534 2,542 22,300
2023/11/14 2,518 2,549 2,518 2,545 18,000
2023/11/13 2,516 2,519 2,493 2,500 21,100
2023/11/10 2,476 2,528 2,475 2,527 24,600
2023/11/09 2,532 2,532 2,486 2,512 19,800
2023/11/08 2,569 2,598 2,483 2,483 60,400
2023/11/07 2,606 2,644 2,580 2,580 23,600
2023/11/06 2,612 2,616 2,576 2,607 34,300
2023/11/02 2,654 2,670 2,613 2,624 26,700
2023/11/01 2,634 2,675 2,621 2,666 36,800
2023/10/31 2,563 2,590 2,549 2,586 31,700
2023/10/30 2,594 2,614 2,546 2,570 35,900
2023/10/27 2,535 2,607 2,535 2,603 36,500
2023/10/26 2,521 2,547 2,505 2,514 28,600
2023/10/25 2,531 2,577 2,530 2,532 21,800
2023/10/24 2,539 2,552 2,455 2,531 53,900
2023/10/23 2,548 2,575 2,544 2,550 21,400
2023/10/20 2,563 2,576 2,535 2,559 19,600
2023/10/19 2,529 2,562 2,526 2,551 31,400
2023/10/18 2,544 2,586 2,534 2,561 30,500
2023/10/17 2,530 2,566 2,530 2,540 23,700
2023/10/16 2,555 2,579 2,514 2,525 34,700
2023/10/13 2,575 2,595 2,558 2,569 27,000
2023/10/12 2,540 2,585 2,535 2,585 30,900
2023/10/11 2,550 2,562 2,532 2,538 40,500
2023/10/10 2,515 2,551 2,515 2,544 33,300
2023/10/06 2,507 2,531 2,507 2,511 32,700
2023/10/05 2,512 2,565 2,492 2,507 35,900
2023/10/04 2,571 2,571 2,512 2,512 53,100
2023/10/03 2,679 2,679 2,616 2,631 27,700
2023/10/02 2,675 2,736 2,675 2,685 24,400
2023/09/29 2,753 2,753 2,656 2,675 37,300
2023/09/28 2,731 2,781 2,694 2,703 36,900
2023/09/27 2,775 2,812 2,741 2,800 52,100
2023/09/26 2,832 2,832 2,771 2,791 30,500
2023/09/25 2,913 2,913 2,814 2,837 39,300
2023/09/22 2,887 2,935 2,873 2,917 47,400
2023/09/21 2,847 2,942 2,845 2,895 48,100
2023/09/20 2,875 2,884 2,784 2,814 44,900
2023/09/19 2,850 2,877 2,846 2,874 20,700
2023/09/15 2,855 2,876 2,844 2,846 29,600
2023/09/14 2,811 2,840 2,802 2,839 17,700
2023/09/13 2,814 2,835 2,798 2,811 17,200
2023/09/12 2,810 2,826 2,797 2,807 15,800
2023/09/11 2,794 2,815 2,753 2,765 22,900
2023/09/08 2,826 2,827 2,751 2,771 39,200
2023/09/07 2,755 2,835 2,745 2,826 59,000
2023/09/06 2,735 2,761 2,731 2,740 25,000
2023/09/05 2,709 2,736 2,696 2,735 35,200
2023/09/04 2,627 2,704 2,623 2,702 47,700
2023/09/01 2,581 2,622 2,581 2,620 41,100
2023/08/31 2,582 2,611 2,581 2,581 21,000
2023/08/30 2,594 2,602 2,580 2,582 18,300
2023/08/29 2,599 2,599 2,566 2,575 12,400
2023/08/28 2,568 2,592 2,568 2,589 17,100
2023/08/25 2,533 2,567 2,526 2,545 15,500
2023/08/24 2,504 2,545 2,502 2,536 15,500
2023/08/23 2,494 2,505 2,466 2,504 12,600
2023/08/22 2,480 2,495 2,457 2,492 15,600
2023/08/21 2,445 2,485 2,445 2,459 20,800
2023/08/18 2,456 2,475 2,434 2,448 17,700
2023/08/17 2,527 2,527 2,431 2,458 33,200
2023/08/16 2,502 2,533 2,500 2,518 16,700
2023/08/15 2,536 2,545 2,507 2,536 14,000
2023/08/14 2,515 2,543 2,515 2,521 20,000
2023/08/10 2,484 2,516 2,455 2,515 57,500
2023/08/09 2,510 2,520 2,478 2,484 33,500
2023/08/08 2,519 2,558 2,508 2,508 40,600
2023/08/07 2,525 2,580 2,503 2,547 56,200
2023/08/04 2,524 2,577 2,524 2,564 19,000
2023/08/03 2,594 2,610 2,539 2,547 40,000
2023/08/02 2,617 2,649 2,609 2,619 35,500
2023/08/01 2,633 2,645 2,624 2,637 17,400
2023/07/31 2,608 2,657 2,608 2,624 36,100
2023/07/28 2,545 2,587 2,535 2,584 34,300
2023/07/27 2,558 2,572 2,554 2,564 14,400
2023/07/26 2,584 2,585 2,548 2,559 16,000
2023/07/25 2,595 2,598 2,560 2,585 19,300
2023/07/24 2,556 2,586 2,545 2,586 19,100
2023/07/21 2,531 2,546 2,519 2,540 23,400
2023/07/20 2,519 2,546 2,518 2,525 16,000
2023/07/19 2,482 2,520 2,482 2,520 17,000
2023/07/18 2,453 2,484 2,453 2,473 8,800
2023/07/14 2,498 2,500 2,461 2,464 31,200
2023/07/13 2,502 2,503 2,474 2,485 16,500
2023/07/12 2,496 2,512 2,470 2,500 19,100
2023/07/11 2,501 2,519 2,491 2,502 21,900
2023/07/10 2,510 2,527 2,497 2,501 26,200
2023/07/07 2,472 2,512 2,448 2,494 46,100
2023/07/06 2,494 2,546 2,492 2,515 46,100
2023/07/05 2,486 2,510 2,440 2,482 49,800
2023/07/04 2,505 2,521 2,505 2,511 40,000
2023/07/03 2,511 2,525 2,508 2,510 25,400
2023/06/30 2,530 2,545 2,502 2,509 45,600
2023/06/29 2,517 2,538 2,501 2,525 39,300
2023/06/28 2,467 2,512 2,466 2,510 32,800
2023/06/27 2,441 2,465 2,416 2,454 24,400
2023/06/26 2,463 2,499 2,440 2,457 22,500
2023/06/23 2,475 2,499 2,444 2,460 47,700
2023/06/22 2,508 2,523 2,465 2,472 40,500
2023/06/21 2,484 2,534 2,484 2,494 60,700
2023/06/20 2,485 2,500 2,475 2,489 36,200
2023/06/19 2,515 2,528 2,483 2,501 27,700
2023/06/16 2,532 2,532 2,492 2,493 57,600
2023/06/15 2,540 2,541 2,507 2,516 40,200
2023/06/14 2,498 2,551 2,498 2,546 44,000
2023/06/13 2,451 2,505 2,442 2,492 55,900
2023/06/12 2,449 2,456 2,424 2,436 27,500
2023/06/09 2,445 2,465 2,430 2,439 42,400
2023/06/08 2,450 2,481 2,435 2,437 51,800
2023/06/07 2,479 2,483 2,442 2,446 73,000
2023/06/06 2,437 2,479 2,428 2,469 40,300

このページの先頭へ