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 |