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
2019/12/30 1,916 1,916 1,887 1,902 7,200
2019/12/27 1,933 1,936 1,904 1,929 9,000
2019/12/26 1,893 1,932 1,887 1,932 11,500
2019/12/25 1,927 1,927 1,888 1,895 17,400
2019/12/24 1,896 1,896 1,865 1,887 7,900
2019/12/23 1,949 1,949 1,858 1,896 15,500
2019/12/20 1,852 1,944 1,848 1,926 34,500
2019/12/19 1,865 1,873 1,837 1,851 8,700
2019/12/18 1,900 1,900 1,852 1,865 8,800
2019/12/17 1,901 1,901 1,874 1,891 12,100
2019/12/16 1,866 1,889 1,841 1,876 14,400
2019/12/13 1,850 1,884 1,841 1,856 28,500
2019/12/12 1,822 1,822 1,800 1,802 11,500
2019/12/11 1,827 1,834 1,799 1,800 10,000
2019/12/10 1,805 1,824 1,801 1,816 16,200
2019/12/09 1,799 1,799 1,777 1,794 7,700
2019/12/06 1,766 1,779 1,764 1,773 9,100
2019/12/05 1,769 1,771 1,736 1,756 25,900
2019/12/04 1,692 1,729 1,682 1,729 18,900
2019/12/03 1,730 1,731 1,705 1,705 13,300
2019/12/02 1,749 1,756 1,724 1,743 9,800
2019/11/29 1,730 1,745 1,716 1,735 7,400
2019/11/28 1,743 1,754 1,716 1,730 8,700
2019/11/27 1,740 1,740 1,724 1,731 6,900
2019/11/26 1,753 1,753 1,705 1,711 11,400
2019/11/25 1,775 1,775 1,720 1,734 21,000
2019/11/22 1,742 1,775 1,728 1,745 9,900
2019/11/21 1,728 1,752 1,691 1,746 12,600
2019/11/20 1,751 1,754 1,725 1,728 5,400
2019/11/19 1,767 1,767 1,743 1,752 6,900
2019/11/18 1,807 1,807 1,767 1,781 10,700
2019/11/15 1,751 1,805 1,749 1,803 27,900
2019/11/14 1,810 1,810 1,723 1,735 20,100
2019/11/13 1,795 1,816 1,790 1,801 17,600
2019/11/12 1,791 1,791 1,770 1,788 14,900
2019/11/11 1,799 1,823 1,781 1,784 22,500
2019/11/08 1,790 1,795 1,760 1,770 24,400
2019/11/07 1,780 1,785 1,742 1,753 13,400
2019/11/06 1,805 1,806 1,756 1,759 26,500
2019/11/05 1,749 1,806 1,744 1,801 49,800
2019/11/01 1,690 1,728 1,680 1,727 13,100
2019/10/31 1,702 1,724 1,676 1,719 30,500
2019/10/30 1,690 1,696 1,651 1,689 43,400
2019/10/29 1,679 1,703 1,669 1,690 16,000
2019/10/28 1,690 1,690 1,654 1,662 14,100
2019/10/25 1,689 1,691 1,672 1,688 25,600
2019/10/24 1,663 1,679 1,645 1,678 29,000
2019/10/23 1,650 1,650 1,624 1,649 21,200
2019/10/21 1,643 1,657 1,623 1,645 12,800
2019/10/18 1,625 1,662 1,625 1,643 17,400
2019/10/17 1,637 1,650 1,612 1,631 26,200
2019/10/16 1,610 1,644 1,597 1,644 30,800
2019/10/15 1,589 1,599 1,553 1,594 21,800
2019/10/11 1,551 1,560 1,534 1,552 18,500
2019/10/10 1,566 1,566 1,530 1,552 12,800
2019/10/09 1,550 1,560 1,535 1,559 19,000
2019/10/08 1,557 1,585 1,540 1,572 21,500
2019/10/07 1,533 1,545 1,522 1,542 16,100
2019/10/04 1,543 1,543 1,516 1,533 15,000
2019/10/03 1,561 1,561 1,527 1,545 14,900
2019/10/02 1,568 1,593 1,554 1,585 16,000
2019/10/01 1,568 1,580 1,560 1,570 17,000
2019/09/30 1,548 1,564 1,544 1,557 16,400
2019/09/27 1,584 1,584 1,538 1,565 33,400
2019/09/26 1,594 1,635 1,589 1,610 38,000
2019/09/25 1,611 1,611 1,579 1,585 23,600
2019/09/24 1,600 1,602 1,570 1,599 22,100
2019/09/20 1,599 1,609 1,551 1,601 65,300
2019/09/19 1,574 1,597 1,558 1,584 40,700
2019/09/18 1,559 1,562 1,516 1,546 37,400
2019/09/17 1,583 1,583 1,523 1,547 31,200
2019/09/13 1,581 1,593 1,552 1,583 52,500
2019/09/12 1,552 1,588 1,526 1,565 43,100
2019/09/11 1,485 1,530 1,482 1,524 39,700
2019/09/10 1,479 1,483 1,453 1,469 32,500
2019/09/09 1,476 1,476 1,442 1,469 25,900
2019/09/06 1,485 1,486 1,460 1,463 8,100
2019/09/05 1,443 1,497 1,443 1,485 13,400
2019/09/04 1,443 1,443 1,417 1,425 11,900
2019/09/03 1,455 1,474 1,440 1,456 4,900
2019/09/02 1,460 1,466 1,444 1,444 9,900
2019/08/30 1,433 1,476 1,430 1,465 17,600
2019/08/29 1,451 1,451 1,398 1,416 13,700
2019/08/28 1,409 1,441 1,409 1,440 7,500
2019/08/27 1,414 1,430 1,398 1,398 20,500
2019/08/26 1,427 1,427 1,402 1,407 20,200
2019/08/23 1,476 1,483 1,456 1,475 21,300
2019/08/22 1,490 1,490 1,470 1,470 11,200
2019/08/21 1,512 1,512 1,485 1,485 16,800
2019/08/20 1,511 1,518 1,488 1,518 19,200
2019/08/19 1,500 1,518 1,494 1,502 9,600
2019/08/16 1,482 1,489 1,471 1,479 6,700
2019/08/15 1,473 1,486 1,461 1,476 12,500
2019/08/14 1,485 1,514 1,473 1,512 16,600
2019/08/13 1,492 1,492 1,456 1,475 19,400
2019/08/09 1,523 1,535 1,482 1,495 13,300
2019/08/08 1,505 1,509 1,487 1,498 16,500
2019/08/07 1,595 1,595 1,475 1,475 39,800
2019/08/06 1,516 1,579 1,515 1,555 24,600
2019/08/05 1,654 1,658 1,561 1,571 28,500
2019/08/02 1,721 1,722 1,666 1,669 26,100
2019/08/01 1,748 1,753 1,721 1,752 7,200
2019/07/31 1,729 1,760 1,721 1,749 14,400
2019/07/30 1,738 1,756 1,733 1,756 15,700
2019/07/29 1,731 1,740 1,720 1,735 4,600
2019/07/26 1,727 1,728 1,710 1,726 6,800
2019/07/25 1,748 1,748 1,725 1,728 17,200
2019/07/24 1,748 1,753 1,712 1,716 25,200
2019/07/23 1,754 1,780 1,751 1,755 9,500
2019/07/22 1,767 1,781 1,748 1,755 8,400
2019/07/19 1,701 1,785 1,701 1,782 14,800
2019/07/18 1,769 1,769 1,699 1,699 25,100
2019/07/17 1,765 1,805 1,755 1,787 15,700
2019/07/16 1,809 1,809 1,760 1,773 12,100
2019/07/12 1,858 1,858 1,818 1,833 18,400
2019/07/11 1,781 1,854 1,781 1,839 15,900
2019/07/10 1,764 1,796 1,754 1,781 20,400
2019/07/09 1,800 1,824 1,758 1,764 21,700
2019/07/08 1,849 1,852 1,809 1,812 15,800
2019/07/05 1,854 1,882 1,851 1,865 8,600
2019/07/04 1,842 1,892 1,842 1,853 12,700
2019/07/03 1,794 1,858 1,778 1,842 15,600
2019/07/02 1,810 1,822 1,783 1,794 15,600
2019/07/01 1,776 1,805 1,771 1,804 18,700
2019/06/28 1,779 1,782 1,747 1,770 17,600
2019/06/27 1,744 1,784 1,730 1,784 12,000
2019/06/26 1,757 1,761 1,733 1,733 11,300
2019/06/25 1,782 1,791 1,756 1,772 22,900
2019/06/24 1,712 1,746 1,712 1,742 10,100
2019/06/21 1,761 1,761 1,693 1,693 53,300
2019/06/20 1,777 1,788 1,730 1,746 35,100
2019/06/19 1,734 1,762 1,727 1,737 19,400
2019/06/18 1,774 1,790 1,721 1,722 14,000
2019/06/17 1,792 1,810 1,772 1,778 13,300
2019/06/14 1,786 1,797 1,770 1,792 20,600
2019/06/13 1,805 1,809 1,737 1,765 32,800
2019/06/12 1,823 1,838 1,816 1,823 11,800
2019/06/11 1,786 1,829 1,786 1,812 17,400
2019/06/10 1,760 1,791 1,756 1,772 12,900
2019/06/07 1,777 1,802 1,751 1,759 7,400
2019/06/06 1,809 1,809 1,754 1,768 9,100
2019/06/05 1,790 1,813 1,778 1,809 15,300
2019/06/04 1,727 1,752 1,689 1,751 15,600
2019/06/03 1,727 1,727 1,693 1,697 6,700
2019/05/31 1,792 1,792 1,738 1,749 11,300
2019/05/30 1,783 1,789 1,761 1,787 8,200
2019/05/29 1,809 1,809 1,773 1,787 9,700
2019/05/28 1,799 1,832 1,784 1,831 28,800
2019/05/27 1,774 1,799 1,770 1,799 9,700
2019/05/24 1,783 1,789 1,761 1,776 15,900
2019/05/23 1,776 1,797 1,765 1,785 8,400
2019/05/22 1,800 1,802 1,782 1,782 7,600
2019/05/21 1,780 1,799 1,750 1,793 10,400
2019/05/20 1,800 1,839 1,788 1,799 12,800
2019/05/17 1,785 1,821 1,774 1,800 21,700
2019/05/16 1,794 1,794 1,753 1,763 11,900
2019/05/15 1,831 1,831 1,786 1,794 27,400
2019/05/14 1,751 1,831 1,751 1,803 13,600
2019/05/13 1,794 1,844 1,775 1,778 15,300
2019/05/10 1,862 1,875 1,802 1,813 31,500
2019/05/09 1,857 1,857 1,786 1,822 28,200
2019/05/08 1,899 1,899 1,838 1,857 22,000
2019/05/07 1,898 1,928 1,875 1,901 15,600
2019/04/26 1,938 1,938 1,882 1,907 10,300
2019/04/25 1,930 1,946 1,897 1,939 17,500
2019/04/24 1,956 1,956 1,876 1,890 12,800
2019/04/23 1,953 1,980 1,931 1,944 12,600
2019/04/22 1,956 1,965 1,935 1,953 8,500
2019/04/19 1,947 1,977 1,940 1,964 6,500
2019/04/18 2,002 2,002 1,931 1,947 16,200
2019/04/17 1,990 2,015 1,979 2,003 16,800
2019/04/16 1,991 1,992 1,970 1,990 7,800
2019/04/15 1,965 1,994 1,954 1,990 21,900
2019/04/12 1,933 1,933 1,903 1,914 7,900
2019/04/11 1,932 1,935 1,913 1,933 8,600
2019/04/10 1,926 1,933 1,909 1,933 12,100
2019/04/09 1,948 1,952 1,924 1,947 7,800
2019/04/08 1,989 1,989 1,942 1,957 6,900
2019/04/05 1,990 1,990 1,962 1,983 14,800
2019/04/04 1,976 1,988 1,968 1,985 8,000
2019/04/03 1,924 1,985 1,920 1,984 12,400
2019/04/02 1,943 1,952 1,927 1,950 19,500
2019/04/01 1,890 1,943 1,855 1,941 24,200
2019/03/29 1,848 1,859 1,818 1,853 17,200
2019/03/28 1,892 1,920 1,825 1,830 19,500
2019/03/27 1,905 1,940 1,862 1,928 26,200
2019/03/26 1,860 1,937 1,826 1,934 38,300
2019/03/25 1,937 1,938 1,820 1,822 31,000
2019/03/22 1,924 1,953 1,914 1,947 17,900
2019/03/20 1,926 1,951 1,914 1,942 23,200
2019/03/19 1,900 1,929 1,881 1,912 22,100
2019/03/18 1,830 1,903 1,815 1,902 44,100
2019/03/15 1,895 1,924 1,779 1,779 45,800
2019/03/14 1,919 1,919 1,865 1,884 11,400
2019/03/13 1,882 1,906 1,871 1,897 16,700
2019/03/12 1,880 1,903 1,873 1,883 15,200
2019/03/11 1,840 1,871 1,818 1,868 17,700
2019/03/08 1,847 1,878 1,822 1,822 27,800
2019/03/07 1,877 1,884 1,846 1,875 18,100
2019/03/06 1,890 1,895 1,864 1,878 16,000
2019/03/05 1,904 1,911 1,870 1,891 13,300
2019/03/04 1,907 1,935 1,902 1,914 14,300
2019/03/01 1,910 1,955 1,901 1,904 23,600
2019/02/28 1,926 1,954 1,905 1,926 18,200
2019/02/27 1,910 1,929 1,894 1,907 11,600
2019/02/26 1,923 1,946 1,892 1,909 16,700
2019/02/25 1,946 1,946 1,896 1,933 15,800
2019/02/22 1,942 1,951 1,912 1,926 16,600
2019/02/21 1,973 1,973 1,927 1,946 16,400
2019/02/20 1,962 1,976 1,937 1,957 14,000
2019/02/19 1,964 1,964 1,939 1,951 9,400
2019/02/18 1,917 1,965 1,895 1,965 15,400
2019/02/15 1,920 1,920 1,875 1,886 11,000
2019/02/14 1,933 1,934 1,908 1,919 10,300
2019/02/13 1,927 1,948 1,878 1,934 16,600
2019/02/12 1,843 1,946 1,841 1,930 23,600
2019/02/08 1,898 1,898 1,822 1,838 20,600
2019/02/07 1,845 1,906 1,845 1,905 21,400
2019/02/06 1,821 1,850 1,808 1,845 18,000
2019/02/05 1,787 1,822 1,787 1,822 10,200
2019/02/04 1,766 1,809 1,754 1,808 19,100
2019/02/01 1,750 1,774 1,716 1,734 15,100
2019/01/31 1,773 1,791 1,741 1,752 19,200
2019/01/30 1,800 1,810 1,766 1,767 18,200
2019/01/29 1,786 1,804 1,766 1,790 22,900
2019/01/28 1,833 1,833 1,780 1,790 15,700
2019/01/25 1,852 1,873 1,820 1,828 18,200
2019/01/24 1,819 1,838 1,802 1,826 9,500
2019/01/23 1,814 1,834 1,807 1,816 11,300
2019/01/22 1,848 1,853 1,829 1,841 6,900
2019/01/21 1,835 1,856 1,822 1,836 13,300
2019/01/18 1,841 1,862 1,810 1,811 23,800
2019/01/17 1,856 1,870 1,815 1,820 16,300
2019/01/16 1,882 1,888 1,818 1,841 14,700
2019/01/15 1,866 1,904 1,856 1,882 25,600
2019/01/11 1,882 1,883 1,800 1,836 14,600
2019/01/10 1,848 1,896 1,830 1,880 14,300
2019/01/09 1,865 1,865 1,830 1,841 10,300
2019/01/08 1,834 1,869 1,819 1,848 13,000
2019/01/07 1,873 1,878 1,818 1,841 17,100
2019/01/04 1,763 1,800 1,737 1,796 18,800

このページの先頭へ