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
2020/12/30 1,230 1,230 1,207 1,217 27,400
2020/12/29 1,224 1,244 1,224 1,241 28,900
2020/12/28 1,223 1,230 1,207 1,223 32,500
2020/12/25 1,195 1,237 1,195 1,236 43,400
2020/12/24 1,201 1,208 1,195 1,208 25,400
2020/12/23 1,210 1,210 1,193 1,199 27,900
2020/12/22 1,205 1,215 1,195 1,200 44,800
2020/12/21 1,221 1,235 1,202 1,225 37,500
2020/12/18 1,247 1,250 1,221 1,221 92,300
2020/12/17 1,200 1,258 1,199 1,257 268,200
2020/12/16 1,219 1,224 1,198 1,198 118,600
2020/12/15 1,245 1,245 1,218 1,221 58,400
2020/12/14 1,235 1,249 1,235 1,245 37,200
2020/12/11 1,234 1,254 1,228 1,234 64,400
2020/12/10 1,248 1,285 1,242 1,260 40,200
2020/12/09 1,247 1,250 1,232 1,237 17,900
2020/12/08 1,230 1,243 1,224 1,239 19,200
2020/12/07 1,272 1,277 1,233 1,235 42,200
2020/12/04 1,267 1,284 1,258 1,279 29,500
2020/12/03 1,315 1,315 1,270 1,276 53,100
2020/12/02 1,311 1,323 1,291 1,297 59,100
2020/12/01 1,222 1,295 1,202 1,282 116,800
2020/11/30 1,235 1,257 1,192 1,212 385,500
2020/11/27 1,235 1,261 1,230 1,238 88,200
2020/11/26 1,251 1,274 1,224 1,225 63,900
2020/11/25 1,312 1,312 1,262 1,263 72,700
2020/11/24 1,325 1,325 1,276 1,286 76,100
2020/11/20 1,288 1,314 1,287 1,309 32,300
2020/11/19 1,333 1,343 1,297 1,303 38,600
2020/11/18 1,365 1,372 1,322 1,345 43,800
2020/11/17 1,420 1,426 1,365 1,369 49,000
2020/11/16 1,460 1,465 1,402 1,433 49,400
2020/11/13 1,474 1,487 1,426 1,430 47,700
2020/11/12 1,510 1,511 1,454 1,479 44,600
2020/11/11 1,600 1,600 1,452 1,510 57,400
2020/11/10 1,613 1,620 1,558 1,591 34,400
2020/11/09 1,589 1,589 1,550 1,584 19,200
2020/11/06 1,562 1,591 1,549 1,569 22,700
2020/11/05 1,446 1,582 1,429 1,576 45,800
2020/11/04 1,458 1,458 1,420 1,446 25,700
2020/11/02 1,475 1,483 1,434 1,458 18,400
2020/10/30 1,463 1,478 1,438 1,457 20,400
2020/10/29 1,509 1,514 1,465 1,472 13,000
2020/10/28 1,497 1,510 1,481 1,509 14,800
2020/10/27 1,516 1,521 1,497 1,511 16,400
2020/10/26 1,511 1,522 1,487 1,505 11,700
2020/10/23 1,542 1,542 1,484 1,490 13,300
2020/10/22 1,528 1,528 1,491 1,509 11,800
2020/10/21 1,515 1,539 1,499 1,520 13,600
2020/10/20 1,527 1,527 1,486 1,496 15,500
2020/10/19 1,521 1,564 1,517 1,550 14,000
2020/10/16 1,550 1,553 1,510 1,514 12,500
2020/10/15 1,570 1,574 1,521 1,537 18,400
2020/10/14 1,568 1,590 1,565 1,578 8,900
2020/10/13 1,570 1,594 1,557 1,578 5,700
2020/10/12 1,610 1,630 1,568 1,570 19,000
2020/10/09 1,618 1,621 1,588 1,610 29,300
2020/10/08 1,605 1,634 1,595 1,609 28,100
2020/10/07 1,590 1,621 1,585 1,600 19,500
2020/10/06 1,616 1,618 1,589 1,608 10,500
2020/10/05 1,591 1,664 1,591 1,631 26,600
2020/10/02 1,591 1,636 1,575 1,581 37,600
2020/09/30 1,640 1,640 1,589 1,589 22,500
2020/09/29 1,617 1,669 1,588 1,653 33,000
2020/09/28 1,599 1,654 1,554 1,649 51,100
2020/09/25 1,585 1,599 1,530 1,570 38,500
2020/09/24 1,610 1,610 1,542 1,556 25,600
2020/09/23 1,588 1,626 1,580 1,619 17,400
2020/09/18 1,598 1,632 1,579 1,605 27,900
2020/09/17 1,584 1,598 1,564 1,580 13,500
2020/09/16 1,578 1,585 1,543 1,572 21,300
2020/09/15 1,599 1,599 1,549 1,566 14,000
2020/09/14 1,612 1,621 1,585 1,599 27,400
2020/09/11 1,550 1,599 1,521 1,599 25,500
2020/09/10 1,541 1,559 1,505 1,532 20,000
2020/09/09 1,508 1,540 1,503 1,524 23,800
2020/09/08 1,540 1,546 1,508 1,540 16,300
2020/09/07 1,530 1,553 1,512 1,542 9,000
2020/09/04 1,506 1,533 1,505 1,505 10,300
2020/09/03 1,560 1,565 1,503 1,529 28,400
2020/09/02 1,595 1,595 1,533 1,568 9,200
2020/09/01 1,609 1,618 1,576 1,589 11,700
2020/08/31 1,614 1,621 1,585 1,609 14,900
2020/08/28 1,614 1,651 1,577 1,614 22,600
2020/08/27 1,660 1,660 1,575 1,596 9,600
2020/08/26 1,597 1,665 1,564 1,665 18,200
2020/08/25 1,558 1,600 1,514 1,599 20,900
2020/08/24 1,580 1,580 1,514 1,518 8,800
2020/08/21 1,505 1,575 1,504 1,575 6,900
2020/08/20 1,516 1,533 1,497 1,497 8,100
2020/08/19 1,559 1,565 1,522 1,530 5,200
2020/08/18 1,613 1,613 1,559 1,559 13,300
2020/08/17 1,590 1,613 1,580 1,613 5,800
2020/08/14 1,591 1,600 1,565 1,575 15,500
2020/08/13 1,539 1,564 1,500 1,564 21,000
2020/08/12 1,483 1,540 1,472 1,536 28,600
2020/08/11 1,406 1,520 1,406 1,503 39,600
2020/08/07 1,460 1,460 1,387 1,387 37,000
2020/08/06 1,521 1,534 1,496 1,500 10,000
2020/08/05 1,502 1,524 1,494 1,498 4,800
2020/08/04 1,511 1,542 1,477 1,542 14,700
2020/08/03 1,480 1,513 1,455 1,502 12,000
2020/07/31 1,521 1,555 1,450 1,450 15,300
2020/07/30 1,530 1,557 1,517 1,557 8,700
2020/07/29 1,591 1,591 1,537 1,537 8,300
2020/07/28 1,559 1,596 1,546 1,584 17,800
2020/07/27 1,595 1,600 1,510 1,539 34,100
2020/07/22 1,659 1,670 1,565 1,566 22,900
2020/07/21 1,559 1,642 1,547 1,640 23,900
2020/07/20 1,540 1,548 1,497 1,548 6,200
2020/07/17 1,532 1,547 1,498 1,547 10,200
2020/07/16 1,580 1,587 1,510 1,514 24,300
2020/07/15 1,558 1,604 1,544 1,594 49,300
2020/07/14 1,506 1,534 1,484 1,532 24,500
2020/07/13 1,464 1,511 1,456 1,504 16,800
2020/07/10 1,484 1,484 1,415 1,415 21,700
2020/07/09 1,494 1,511 1,466 1,482 21,800
2020/07/08 1,505 1,537 1,493 1,500 18,200
2020/07/07 1,548 1,548 1,468 1,496 20,400
2020/07/06 1,495 1,548 1,489 1,548 21,100
2020/07/03 1,501 1,524 1,482 1,517 15,700
2020/07/02 1,541 1,558 1,491 1,501 26,100
2020/07/01 1,561 1,582 1,536 1,538 29,200
2020/06/30 1,688 1,688 1,517 1,517 26,200
2020/06/29 1,655 1,682 1,621 1,665 25,800
2020/06/26 1,605 1,656 1,605 1,655 14,900
2020/06/25 1,713 1,722 1,602 1,602 39,400
2020/06/24 1,689 1,717 1,665 1,710 13,000
2020/06/23 1,715 1,715 1,665 1,678 15,000
2020/06/22 1,762 1,762 1,681 1,684 17,200
2020/06/19 1,774 1,782 1,725 1,781 49,700
2020/06/18 1,700 1,785 1,694 1,767 26,100
2020/06/17 1,657 1,698 1,656 1,698 14,000
2020/06/16 1,636 1,670 1,614 1,662 21,300
2020/06/15 1,628 1,635 1,595 1,601 12,500
2020/06/12 1,630 1,662 1,600 1,621 22,100
2020/06/11 1,671 1,680 1,645 1,651 12,500
2020/06/10 1,727 1,738 1,671 1,671 22,300
2020/06/09 1,721 1,721 1,688 1,720 8,500
2020/06/08 1,737 1,739 1,682 1,704 21,000
2020/06/05 1,723 1,731 1,668 1,709 14,100
2020/06/04 1,700 1,738 1,659 1,723 18,700
2020/06/03 1,691 1,703 1,662 1,700 14,700
2020/06/02 1,660 1,700 1,623 1,691 20,700
2020/06/01 1,620 1,647 1,595 1,641 16,300
2020/05/29 1,712 1,712 1,584 1,595 38,200
2020/05/28 1,690 1,714 1,656 1,712 26,000
2020/05/27 1,696 1,696 1,649 1,689 18,700
2020/05/26 1,639 1,720 1,630 1,706 17,500
2020/05/25 1,687 1,687 1,611 1,636 14,300
2020/05/22 1,616 1,616 1,595 1,613 6,800
2020/05/21 1,610 1,610 1,582 1,607 4,700
2020/05/20 1,571 1,610 1,571 1,601 13,900
2020/05/19 1,575 1,600 1,562 1,575 18,600
2020/05/18 1,620 1,626 1,582 1,593 9,100
2020/05/15 1,627 1,627 1,562 1,611 10,300
2020/05/14 1,582 1,619 1,573 1,587 10,500
2020/05/13 1,584 1,600 1,559 1,600 18,200
2020/05/12 1,626 1,637 1,601 1,617 8,100
2020/05/11 1,606 1,636 1,599 1,626 13,600
2020/05/08 1,615 1,615 1,553 1,606 19,200
2020/05/07 1,553 1,590 1,543 1,577 22,300
2020/05/01 1,568 1,569 1,513 1,513 15,400
2020/04/30 1,576 1,615 1,548 1,587 34,000
2020/04/28 1,600 1,608 1,496 1,523 61,100
2020/04/27 1,653 1,654 1,564 1,597 31,000
2020/04/24 1,739 1,739 1,617 1,617 58,500
2020/04/23 1,746 1,750 1,651 1,746 23,100
2020/04/22 1,778 1,778 1,636 1,710 44,900
2020/04/21 1,784 1,825 1,759 1,795 23,500
2020/04/20 1,709 1,824 1,709 1,822 49,300
2020/04/17 1,710 1,770 1,687 1,709 28,800
2020/04/16 1,598 1,712 1,583 1,712 35,100
2020/04/15 1,716 1,716 1,559 1,596 33,300
2020/04/14 1,681 1,716 1,652 1,716 19,900
2020/04/13 1,730 1,730 1,660 1,678 17,400
2020/04/10 1,698 1,743 1,670 1,730 16,300
2020/04/09 1,640 1,688 1,625 1,680 16,400
2020/04/08 1,592 1,653 1,588 1,640 17,200
2020/04/07 1,570 1,597 1,495 1,590 15,300
2020/04/06 1,471 1,560 1,462 1,555 24,700
2020/04/03 1,478 1,588 1,437 1,476 16,000
2020/04/02 1,529 1,529 1,450 1,453 22,200
2020/04/01 1,573 1,617 1,449 1,617 15,600
2020/03/31 1,701 1,701 1,563 1,599 23,300
2020/03/30 1,700 1,720 1,620 1,692 37,100
2020/03/27 1,692 1,795 1,675 1,795 71,100
2020/03/26 1,582 1,648 1,470 1,610 47,500
2020/03/25 1,587 1,587 1,478 1,568 28,600
2020/03/24 1,447 1,471 1,401 1,450 24,900
2020/03/23 1,287 1,441 1,274 1,417 31,000
2020/03/19 1,287 1,380 1,253 1,257 36,000
2020/03/18 1,337 1,349 1,274 1,287 27,000
2020/03/17 1,200 1,344 1,200 1,332 33,000
2020/03/16 1,239 1,304 1,198 1,235 27,700
2020/03/13 1,250 1,250 1,163 1,239 52,000
2020/03/12 1,300 1,342 1,269 1,285 38,100
2020/03/11 1,337 1,383 1,311 1,311 19,100
2020/03/10 1,395 1,395 1,295 1,355 28,100
2020/03/09 1,321 1,358 1,295 1,305 26,300
2020/03/06 1,416 1,418 1,341 1,341 26,000
2020/03/05 1,445 1,478 1,443 1,446 16,000
2020/03/04 1,434 1,468 1,425 1,427 16,600
2020/03/03 1,542 1,582 1,456 1,456 23,300
2020/03/02 1,450 1,573 1,434 1,543 24,100
2020/02/28 1,502 1,574 1,475 1,480 25,600
2020/02/27 1,630 1,630 1,546 1,551 16,600
2020/02/26 1,572 1,644 1,544 1,630 32,400
2020/02/25 1,659 1,659 1,593 1,593 31,600
2020/02/21 1,687 1,717 1,683 1,699 9,400
2020/02/20 1,697 1,714 1,688 1,688 8,500
2020/02/19 1,674 1,712 1,664 1,693 12,700
2020/02/18 1,608 1,663 1,600 1,663 21,900
2020/02/17 1,631 1,631 1,601 1,608 8,000
2020/02/14 1,680 1,680 1,627 1,638 15,700
2020/02/13 1,706 1,706 1,659 1,680 14,800
2020/02/12 1,698 1,710 1,687 1,694 13,700
2020/02/10 1,669 1,696 1,662 1,696 7,300
2020/02/07 1,669 1,702 1,651 1,651 13,900
2020/02/06 1,649 1,698 1,649 1,687 19,400
2020/02/05 1,642 1,657 1,630 1,630 13,700
2020/02/04 1,620 1,642 1,620 1,634 8,500
2020/02/03 1,647 1,657 1,627 1,634 11,300
2020/01/31 1,688 1,721 1,687 1,701 10,000
2020/01/30 1,715 1,715 1,665 1,669 9,800
2020/01/29 1,702 1,727 1,701 1,716 9,100
2020/01/28 1,730 1,730 1,686 1,701 16,800
2020/01/27 1,781 1,781 1,746 1,750 12,100
2020/01/24 1,867 1,892 1,799 1,799 16,900
2020/01/23 1,827 1,859 1,827 1,850 14,900
2020/01/22 1,822 1,858 1,822 1,841 13,100
2020/01/21 1,820 1,835 1,811 1,821 7,900
2020/01/20 1,801 1,833 1,800 1,824 7,400
2020/01/17 1,791 1,812 1,783 1,801 14,500
2020/01/16 1,802 1,810 1,782 1,782 11,500
2020/01/15 1,828 1,828 1,775 1,828 27,400
2020/01/14 1,849 1,849 1,773 1,814 31,600
2020/01/10 1,884 1,884 1,839 1,844 7,700
2020/01/09 1,821 1,858 1,815 1,855 9,600
2020/01/08 1,845 1,845 1,807 1,810 13,000
2020/01/07 1,853 1,891 1,849 1,885 9,600
2020/01/06 1,862 1,870 1,831 1,838 15,100

このページの先頭へ