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 |
|---|---|---|---|---|---|
| 2024/07/25 | 4,395 | 4,395 | 4,320 | 4,365 | 70,100 |
| 2024/07/24 | 4,460 | 4,485 | 4,410 | 4,415 | 27,600 |
| 2024/07/23 | 4,515 | 4,515 | 4,440 | 4,480 | 30,100 |
| 2024/07/22 | 4,585 | 4,600 | 4,440 | 4,440 | 51,400 |
| 2024/07/19 | 4,580 | 4,620 | 4,545 | 4,600 | 49,500 |
| 2024/07/18 | 4,605 | 4,650 | 4,580 | 4,580 | 39,200 |
| 2024/07/17 | 4,665 | 4,700 | 4,635 | 4,640 | 42,700 |
| 2024/07/16 | 4,590 | 4,680 | 4,580 | 4,660 | 48,500 |
| 2024/07/12 | 4,590 | 4,710 | 4,555 | 4,570 | 81,300 |
| 2024/07/11 | 4,670 | 4,670 | 4,585 | 4,635 | 34,900 |
| 2024/07/10 | 4,755 | 4,765 | 4,585 | 4,615 | 49,900 |
| 2024/07/09 | 4,700 | 4,805 | 4,560 | 4,755 | 98,600 |
| 2024/07/08 | 4,655 | 4,690 | 4,590 | 4,675 | 60,900 |
| 2024/07/05 | 4,700 | 4,710 | 4,640 | 4,645 | 56,100 |
| 2024/07/04 | 4,720 | 4,755 | 4,645 | 4,720 | 66,600 |
| 2024/07/03 | 4,875 | 4,875 | 4,680 | 4,700 | 72,200 |
| 2024/07/02 | 4,845 | 4,920 | 4,825 | 4,875 | 60,800 |
| 2024/07/01 | 4,830 | 4,925 | 4,745 | 4,900 | 124,700 |
| 2024/06/28 | 4,800 | 4,800 | 4,655 | 4,775 | 119,400 |
| 2024/06/27 | 4,770 | 4,810 | 4,725 | 4,775 | 74,300 |
| 2024/06/26 | 4,730 | 4,780 | 4,680 | 4,740 | 55,100 |
| 2024/06/25 | 4,680 | 4,710 | 4,665 | 4,700 | 38,900 |
| 2024/06/24 | 4,695 | 4,740 | 4,575 | 4,680 | 59,000 |
| 2024/06/21 | 4,760 | 4,760 | 4,650 | 4,665 | 93,600 |
| 2024/06/20 | 4,765 | 4,800 | 4,610 | 4,770 | 116,600 |
| 2024/06/19 | 4,655 | 4,835 | 4,655 | 4,835 | 139,600 |
| 2024/06/18 | 4,595 | 4,695 | 4,585 | 4,605 | 102,100 |
| 2024/06/17 | 4,520 | 4,545 | 4,480 | 4,505 | 49,800 |
| 2024/06/14 | 4,490 | 4,620 | 4,470 | 4,550 | 81,900 |
| 2024/06/13 | 4,600 | 4,600 | 4,440 | 4,495 | 61,500 |
| 2024/06/12 | 4,500 | 4,600 | 4,500 | 4,595 | 124,600 |
| 2024/06/11 | 4,485 | 4,500 | 4,460 | 4,480 | 33,300 |
| 2024/06/10 | 4,400 | 4,480 | 4,395 | 4,480 | 35,200 |
| 2024/06/07 | 4,460 | 4,490 | 4,410 | 4,410 | 25,500 |
| 2024/06/06 | 4,475 | 4,515 | 4,450 | 4,460 | 49,100 |
| 2024/06/05 | 4,465 | 4,500 | 4,420 | 4,455 | 51,700 |
| 2024/06/04 | 4,530 | 4,560 | 4,485 | 4,520 | 60,500 |
| 2024/06/03 | 4,515 | 4,575 | 4,465 | 4,530 | 127,000 |
| 2024/05/31 | 4,450 | 4,560 | 4,415 | 4,500 | 103,500 |
| 2024/05/30 | 4,365 | 4,490 | 4,275 | 4,435 | 116,300 |
| 2024/05/29 | 4,380 | 4,495 | 4,375 | 4,385 | 80,500 |
| 2024/05/28 | 4,340 | 4,380 | 4,310 | 4,335 | 36,000 |
| 2024/05/27 | 4,450 | 4,455 | 4,320 | 4,345 | 62,400 |
| 2024/05/24 | 4,370 | 4,470 | 4,330 | 4,435 | 38,200 |
| 2024/05/23 | 4,410 | 4,450 | 4,345 | 4,380 | 45,400 |
| 2024/05/22 | 4,430 | 4,520 | 4,410 | 4,410 | 64,600 |
| 2024/05/21 | 4,745 | 4,800 | 4,490 | 4,500 | 141,100 |
| 2024/05/20 | 4,495 | 4,825 | 4,495 | 4,775 | 140,500 |
| 2024/05/17 | 4,270 | 4,500 | 4,245 | 4,495 | 164,800 |
| 2024/05/16 | 4,265 | 4,320 | 4,225 | 4,270 | 125,500 |
| 2024/05/15 | 4,340 | 4,370 | 4,255 | 4,265 | 119,800 |
| 2024/05/14 | 4,355 | 4,445 | 4,200 | 4,305 | 357,100 |
| 2024/05/13 | 4,495 | 4,495 | 4,495 | 4,495 | 44,800 |
| 2024/05/10 | 3,795 | 3,795 | 3,795 | 3,795 | 11,700 |
| 2024/05/09 | 3,055 | 3,100 | 3,030 | 3,095 | 16,100 |
| 2024/05/08 | 3,045 | 3,065 | 3,000 | 3,000 | 18,700 |
| 2024/05/07 | 3,035 | 3,060 | 3,020 | 3,045 | 15,000 |
| 2024/05/02 | 3,095 | 3,095 | 3,060 | 3,060 | 9,900 |
| 2024/05/01 | 3,090 | 3,105 | 3,080 | 3,080 | 6,900 |
| 2024/04/30 | 3,030 | 3,135 | 3,030 | 3,120 | 19,500 |
| 2024/04/26 | 2,990 | 3,030 | 2,971 | 3,030 | 26,000 |
| 2024/04/25 | 3,005 | 3,015 | 2,998 | 2,999 | 13,000 |
| 2024/04/24 | 2,987 | 3,025 | 2,984 | 3,005 | 11,600 |
| 2024/04/23 | 3,030 | 3,040 | 2,975 | 2,975 | 9,600 |
| 2024/04/22 | 2,999 | 3,015 | 2,979 | 2,997 | 14,300 |
| 2024/04/19 | 2,974 | 3,000 | 2,935 | 2,945 | 35,800 |
| 2024/04/18 | 2,984 | 3,035 | 2,975 | 3,015 | 23,300 |
| 2024/04/17 | 3,075 | 3,080 | 2,988 | 2,988 | 20,600 |
| 2024/04/16 | 3,100 | 3,130 | 3,050 | 3,075 | 37,300 |
| 2024/04/15 | 3,100 | 3,155 | 3,090 | 3,150 | 23,800 |
| 2024/04/12 | 3,095 | 3,130 | 3,085 | 3,130 | 28,400 |
| 2024/04/11 | 3,060 | 3,110 | 3,040 | 3,090 | 28,200 |
| 2024/04/10 | 3,065 | 3,090 | 3,045 | 3,060 | 24,600 |
| 2024/04/09 | 3,035 | 3,085 | 3,010 | 3,065 | 16,600 |
| 2024/04/08 | 2,997 | 3,035 | 2,994 | 3,030 | 25,000 |
| 2024/04/05 | 2,895 | 2,977 | 2,893 | 2,977 | 28,000 |
| 2024/04/04 | 2,892 | 2,938 | 2,892 | 2,923 | 33,800 |
| 2024/04/03 | 2,836 | 2,903 | 2,812 | 2,878 | 17,500 |
| 2024/04/02 | 2,850 | 2,881 | 2,820 | 2,836 | 33,000 |
| 2024/04/01 | 2,897 | 2,904 | 2,836 | 2,845 | 14,900 |
| 2024/03/29 | 2,835 | 2,900 | 2,835 | 2,897 | 12,200 |
| 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 |