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
2018/12/28 1,821 1,829 1,745 1,789 12,300
2018/12/27 1,701 1,831 1,701 1,812 27,700
2018/12/26 1,714 1,729 1,653 1,676 22,700
2018/12/25 1,739 1,739 1,665 1,674 38,000
2018/12/21 1,760 1,769 1,692 1,742 40,400
2018/12/20 1,858 1,867 1,770 1,773 16,600
2018/12/19 1,853 1,875 1,837 1,868 16,300
2018/12/18 1,880 1,901 1,861 1,868 16,200
2018/12/17 1,930 1,930 1,887 1,892 17,000
2018/12/14 1,962 1,962 1,901 1,901 27,900
2018/12/13 1,912 1,940 1,912 1,923 21,000
2018/12/12 1,900 1,938 1,897 1,925 13,700
2018/12/11 1,907 1,916 1,882 1,892 21,700
2018/12/10 1,925 1,944 1,890 1,907 18,900
2018/12/07 1,935 1,954 1,879 1,943 20,500
2018/12/06 1,920 1,968 1,887 1,947 39,300
2018/12/05 1,989 1,990 1,910 1,932 36,700
2018/12/04 1,985 2,006 1,960 1,968 25,800
2018/12/03 1,980 2,007 1,965 1,982 20,600
2018/11/30 1,986 1,993 1,952 1,956 30,600
2018/11/29 1,954 1,988 1,954 1,972 16,800
2018/11/28 1,921 1,947 1,915 1,921 15,400
2018/11/27 1,919 1,939 1,901 1,905 22,500
2018/11/26 1,891 1,918 1,890 1,899 18,400
2018/11/22 1,875 1,888 1,834 1,883 38,300
2018/11/21 1,873 1,877 1,836 1,849 28,200
2018/11/20 1,877 1,882 1,852 1,874 20,100
2018/11/19 1,928 1,937 1,891 1,897 16,400
2018/11/16 1,976 1,981 1,910 1,926 21,000
2018/11/15 1,993 1,994 1,964 1,976 16,300
2018/11/14 2,011 2,030 1,994 2,010 17,900
2018/11/13 2,046 2,050 1,991 2,011 30,100
2018/11/12 2,057 2,058 2,028 2,048 26,300
2018/11/09 2,068 2,069 2,041 2,045 15,300
2018/11/08 2,054 2,062 2,025 2,054 28,400
2018/11/07 2,102 2,111 1,992 1,995 47,900
2018/11/06 2,146 2,183 2,118 2,149 15,600
2018/11/05 2,175 2,184 2,135 2,146 22,900
2018/11/02 2,139 2,200 2,139 2,195 18,700
2018/11/01 2,145 2,198 2,119 2,148 23,400
2018/10/31 2,143 2,216 2,143 2,168 42,600
2018/10/30 2,030 2,167 2,030 2,145 31,800
2018/10/29 2,050 2,158 2,050 2,080 17,500
2018/10/26 2,049 2,122 2,042 2,044 23,800
2018/10/25 2,155 2,155 2,094 2,099 26,400
2018/10/24 2,162 2,200 2,141 2,192 16,300
2018/10/23 2,210 2,221 2,150 2,158 42,700
2018/10/22 2,241 2,268 2,217 2,260 12,100
2018/10/19 2,221 2,262 2,221 2,251 14,700
2018/10/18 2,240 2,303 2,236 2,258 39,200
2018/10/17 2,239 2,289 2,224 2,226 34,900
2018/10/16 2,287 2,287 2,213 2,237 31,000
2018/10/15 2,379 2,379 2,284 2,287 26,300
2018/10/12 2,412 2,423 2,369 2,380 16,400
2018/10/11 2,465 2,500 2,407 2,412 28,300
2018/10/10 2,600 2,611 2,553 2,555 11,500
2018/10/09 2,597 2,610 2,570 2,602 13,600
2018/10/05 2,636 2,650 2,606 2,616 10,100
2018/10/04 2,643 2,661 2,627 2,650 16,800
2018/10/03 2,657 2,697 2,621 2,621 19,600
2018/10/02 2,611 2,699 2,611 2,655 20,300
2018/10/01 2,631 2,654 2,603 2,604 19,200
2018/09/28 2,672 2,722 2,651 2,651 21,000
2018/09/27 2,730 2,733 2,672 2,672 16,400
2018/09/26 2,646 2,747 2,628 2,733 23,700
2018/09/25 2,664 2,704 2,611 2,673 46,000
2018/09/21 2,580 2,748 2,566 2,748 43,600
2018/09/20 2,546 2,598 2,477 2,581 24,700
2018/09/19 2,391 2,562 2,368 2,514 27,700
2018/09/18 2,349 2,380 2,349 2,357 23,200
2018/09/14 2,384 2,423 2,333 2,349 36,400
2018/09/13 2,338 2,370 2,332 2,341 20,900
2018/09/12 2,323 2,341 2,308 2,338 10,700
2018/09/11 2,305 2,335 2,297 2,317 9,800
2018/09/10 2,305 2,316 2,297 2,306 12,400
2018/09/07 2,263 2,305 2,240 2,286 16,700
2018/09/06 2,275 2,299 2,264 2,284 12,500
2018/09/05 2,285 2,301 2,263 2,273 12,900
2018/09/04 2,285 2,314 2,273 2,280 11,300
2018/09/03 2,317 2,317 2,285 2,303 10,800
2018/08/31 2,300 2,349 2,300 2,328 10,400
2018/08/30 2,291 2,316 2,285 2,312 13,400
2018/08/29 2,291 2,311 2,291 2,303 10,200
2018/08/28 2,296 2,313 2,284 2,297 7,700
2018/08/27 2,264 2,290 2,264 2,275 7,100
2018/08/24 2,267 2,268 2,251 2,267 11,300
2018/08/23 2,212 2,241 2,212 2,228 7,100
2018/08/22 2,215 2,229 2,205 2,208 15,100
2018/08/21 2,232 2,244 2,207 2,215 18,300
2018/08/20 2,250 2,273 2,231 2,237 14,300
2018/08/17 2,261 2,282 2,244 2,282 7,000
2018/08/16 2,300 2,300 2,230 2,260 20,800
2018/08/15 2,348 2,356 2,305 2,316 16,700
2018/08/14 2,298 2,354 2,298 2,349 9,100
2018/08/13 2,309 2,318 2,282 2,298 19,800
2018/08/10 2,340 2,340 2,286 2,288 25,800
2018/08/09 2,319 2,351 2,309 2,335 6,900
2018/08/08 2,468 2,468 2,310 2,310 40,900
2018/08/07 2,450 2,487 2,430 2,473 12,500
2018/08/06 2,450 2,492 2,450 2,451 7,500
2018/08/03 2,520 2,520 2,455 2,459 11,400
2018/08/02 2,551 2,599 2,495 2,495 15,600
2018/08/01 2,564 2,585 2,540 2,551 17,600
2018/07/31 2,584 2,613 2,547 2,564 26,400
2018/07/30 2,550 2,602 2,550 2,584 17,600
2018/07/27 2,551 2,580 2,550 2,554 20,200
2018/07/26 2,520 2,560 2,494 2,560 29,700
2018/07/25 2,465 2,496 2,460 2,486 16,100
2018/07/24 2,451 2,466 2,440 2,446 9,200
2018/07/23 2,436 2,458 2,428 2,440 11,800
2018/07/20 2,419 2,441 2,398 2,421 18,500
2018/07/19 2,415 2,436 2,415 2,423 15,200
2018/07/18 2,440 2,459 2,415 2,420 25,000
2018/07/17 2,390 2,452 2,390 2,438 15,400
2018/07/13 2,398 2,409 2,366 2,388 19,800
2018/07/12 2,377 2,406 2,367 2,375 21,400
2018/07/11 2,364 2,383 2,329 2,370 28,400
2018/07/10 2,386 2,386 2,355 2,370 22,200
2018/07/09 2,370 2,387 2,360 2,373 19,500
2018/07/06 2,370 2,389 2,358 2,369 20,800
2018/07/05 2,416 2,437 2,383 2,388 23,900
2018/07/04 2,413 2,449 2,413 2,433 15,500
2018/07/03 2,461 2,469 2,404 2,410 30,300
2018/07/02 2,561 2,572 2,470 2,475 26,000
2018/06/29 2,624 2,624 2,548 2,570 19,700
2018/06/28 2,663 2,695 2,612 2,637 34,000
2018/06/27 2,650 2,671 2,556 2,649 34,100
2018/06/26 2,541 2,650 2,540 2,610 33,600
2018/06/25 2,671 2,671 2,581 2,591 68,600
2018/06/22 2,415 2,695 2,401 2,680 123,300
2018/06/21 2,438 2,445 2,401 2,414 38,500
2018/06/20 2,524 2,524 2,428 2,463 45,900
2018/06/19 2,498 2,498 2,420 2,435 29,200
2018/06/18 2,468 2,506 2,468 2,499 12,400
2018/06/15 2,529 2,537 2,467 2,467 51,800
2018/06/14 2,523 2,538 2,507 2,529 16,200
2018/06/13 2,522 2,545 2,519 2,522 9,400
2018/06/12 2,522 2,530 2,501 2,516 13,500
2018/06/11 2,508 2,538 2,492 2,493 15,500
2018/06/08 2,484 2,542 2,472 2,518 43,400
2018/06/07 2,539 2,571 2,537 2,543 19,700
2018/06/06 2,549 2,563 2,526 2,538 20,300
2018/06/05 2,538 2,549 2,521 2,543 21,900
2018/06/04 2,576 2,576 2,527 2,542 25,200
2018/06/01 2,583 2,583 2,497 2,527 39,700
2018/05/31 2,611 2,628 2,533 2,628 42,200
2018/05/30 2,564 2,600 2,550 2,564 19,400
2018/05/29 2,618 2,628 2,595 2,611 17,800
2018/05/28 2,623 2,632 2,594 2,622 13,900
2018/05/25 2,657 2,657 2,600 2,602 15,100
2018/05/24 2,669 2,669 2,620 2,643 12,800
2018/05/23 2,683 2,683 2,628 2,649 21,300
2018/05/22 2,722 2,722 2,682 2,684 17,100
2018/05/21 2,754 2,770 2,716 2,722 14,000
2018/05/18 2,770 2,770 2,731 2,753 17,200
2018/05/17 2,762 2,799 2,749 2,770 16,200
2018/05/16 2,800 2,800 2,765 2,770 16,300
2018/05/15 2,763 2,810 2,735 2,801 22,000
2018/05/14 2,803 2,836 2,761 2,768 21,700
2018/05/11 2,760 2,827 2,760 2,826 19,300
2018/05/10 2,714 2,771 2,654 2,753 60,500
2018/05/09 2,941 2,941 2,818 2,864 18,800
2018/05/08 2,877 2,920 2,865 2,891 15,300
2018/05/07 2,898 2,898 2,813 2,869 9,700
2018/05/02 2,842 2,856 2,804 2,851 16,200
2018/05/01 2,880 2,880 2,800 2,809 14,000
2018/04/27 2,844 2,847 2,798 2,841 40,800
2018/04/26 2,800 2,836 2,791 2,811 19,400
2018/04/25 2,783 2,807 2,764 2,792 15,500
2018/04/24 2,771 2,791 2,746 2,789 14,600
2018/04/23 2,740 2,755 2,719 2,753 11,100
2018/04/20 2,736 2,747 2,718 2,731 23,500
2018/04/19 2,762 2,762 2,718 2,757 11,700
2018/04/18 2,708 2,744 2,674 2,738 13,000
2018/04/17 2,769 2,769 2,703 2,708 24,500
2018/04/16 2,782 2,787 2,750 2,781 12,400
2018/04/13 2,767 2,779 2,732 2,765 25,700
2018/04/12 2,800 2,818 2,703 2,755 22,000
2018/04/11 2,822 2,841 2,789 2,800 12,200
2018/04/10 2,831 2,873 2,818 2,819 11,700
2018/04/09 2,815 2,859 2,770 2,830 11,800
2018/04/06 2,843 2,915 2,843 2,858 24,300
2018/04/05 2,870 2,903 2,822 2,880 18,600
2018/04/04 2,799 2,902 2,799 2,882 22,300
2018/04/03 2,788 2,847 2,738 2,799 17,500
2018/04/02 2,831 2,831 2,783 2,791 7,700
2018/03/30 2,813 2,830 2,776 2,803 9,000
2018/03/29 2,753 2,784 2,734 2,776 14,200
2018/03/28 2,725 2,780 2,696 2,752 16,700
2018/03/27 2,680 2,799 2,663 2,786 25,200
2018/03/26 2,660 2,692 2,632 2,679 18,700
2018/03/23 2,785 2,785 2,693 2,699 26,400
2018/03/22 2,805 2,840 2,802 2,815 15,700
2018/03/20 2,794 2,825 2,778 2,810 7,800
2018/03/19 2,799 2,857 2,778 2,825 20,700
2018/03/16 2,800 2,810 2,777 2,793 22,800
2018/03/15 2,795 2,814 2,768 2,800 17,700
2018/03/14 2,788 2,835 2,788 2,804 17,500
2018/03/13 2,817 2,860 2,811 2,838 10,600
2018/03/12 2,795 2,855 2,795 2,810 15,100
2018/03/09 2,816 2,866 2,777 2,779 28,600
2018/03/08 2,785 2,785 2,737 2,747 21,000
2018/03/07 2,764 2,822 2,764 2,785 12,200
2018/03/06 2,730 2,795 2,726 2,785 14,500
2018/03/05 2,711 2,746 2,702 2,718 26,400
2018/03/02 2,704 2,727 2,700 2,710 27,600
2018/03/01 2,785 2,785 2,718 2,727 31,300
2018/02/28 2,798 2,826 2,763 2,767 24,500
2018/02/27 2,815 2,815 2,785 2,798 20,100
2018/02/26 2,815 2,820 2,790 2,815 9,700
2018/02/23 2,840 2,840 2,803 2,817 15,400
2018/02/22 2,780 2,808 2,780 2,799 14,700
2018/02/21 2,818 2,831 2,775 2,793 20,100
2018/02/20 2,810 2,816 2,784 2,792 16,100
2018/02/19 2,760 2,801 2,760 2,790 15,300
2018/02/16 2,754 2,754 2,700 2,722 22,200
2018/02/15 2,733 2,753 2,691 2,704 29,400
2018/02/14 2,740 2,740 2,694 2,705 30,700
2018/02/13 2,735 2,754 2,651 2,737 56,500
2018/02/09 2,661 2,779 2,624 2,697 42,300
2018/02/08 2,891 2,891 2,693 2,768 81,400
2018/02/07 2,668 2,682 2,541 2,541 46,500
2018/02/06 2,750 2,750 2,569 2,640 36,400
2018/02/05 2,847 2,870 2,804 2,815 23,200
2018/02/02 2,944 2,954 2,881 2,897 17,800
2018/02/01 2,900 2,961 2,890 2,951 23,100
2018/01/31 2,995 2,995 2,902 2,904 28,800
2018/01/30 3,010 3,030 2,981 3,000 40,600
2018/01/29 3,025 3,050 2,985 3,010 19,000
2018/01/26 3,055 3,060 3,035 3,035 17,100
2018/01/25 3,120 3,120 3,055 3,070 19,800
2018/01/24 3,105 3,130 3,090 3,120 19,100
2018/01/23 3,055 3,135 3,050 3,100 26,300
2018/01/22 3,085 3,090 3,050 3,075 16,900
2018/01/19 3,045 3,125 3,035 3,120 41,300
2018/01/18 3,025 3,050 3,005 3,025 42,600
2018/01/17 3,020 3,030 2,994 3,025 22,600
2018/01/16 3,025 3,045 3,005 3,020 18,100
2018/01/15 3,095 3,095 3,005 3,025 27,400
2018/01/12 3,105 3,115 3,040 3,065 27,000
2018/01/11 3,170 3,220 3,115 3,125 22,200
2018/01/10 3,200 3,210 3,180 3,190 15,000
2018/01/09 3,215 3,230 3,165 3,190 17,500
2018/01/05 3,225 3,245 3,210 3,230 19,700
2018/01/04 3,240 3,250 3,195 3,225 31,400

このページの先頭へ