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
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
2023/06/05 2,475 2,480 2,435 2,459 42,100
2023/06/02 2,403 2,437 2,396 2,425 68,000
2023/06/01 2,366 2,390 2,322 2,354 63,600
2023/05/31 2,451 2,466 2,362 2,366 95,400
2023/05/30 2,525 2,540 2,462 2,470 52,400
2023/05/29 2,560 2,572 2,523 2,549 46,000
2023/05/26 2,573 2,574 2,516 2,530 41,100
2023/05/25 2,538 2,588 2,525 2,582 46,300
2023/05/24 2,534 2,567 2,511 2,546 88,600
2023/05/23 2,428 2,612 2,415 2,575 239,200
2023/05/22 2,258 2,296 2,250 2,290 22,100
2023/05/19 2,298 2,301 2,251 2,258 31,400
2023/05/18 2,296 2,302 2,270 2,286 45,300
2023/05/17 2,293 2,293 2,241 2,278 33,900
2023/05/16 2,275 2,294 2,254 2,293 34,700
2023/05/15 2,237 2,265 2,225 2,264 31,600
2023/05/12 2,214 2,280 2,204 2,247 38,800
2023/05/11 2,305 2,305 2,209 2,225 71,800
2023/05/10 2,248 2,415 2,230 2,305 212,500
2023/05/09 2,145 2,160 2,133 2,160 42,400
2023/05/08 2,142 2,154 2,127 2,138 29,600
2023/05/02 2,138 2,151 2,124 2,142 30,200
2023/05/01 2,150 2,158 2,143 2,147 21,300
2023/04/28 2,096 2,136 2,093 2,134 42,200
2023/04/27 2,063 2,081 2,055 2,056 21,800
2023/04/26 2,080 2,094 2,070 2,073 17,300
2023/04/25 2,119 2,145 2,098 2,104 32,200
2023/04/24 2,103 2,118 2,100 2,114 13,300
2023/04/21 2,107 2,123 2,093 2,106 14,100
2023/04/20 2,101 2,125 2,099 2,117 12,000
2023/04/19 2,103 2,110 2,088 2,103 18,400
2023/04/18 2,128 2,136 2,112 2,123 18,400
2023/04/17 2,118 2,129 2,098 2,110 19,700
2023/04/14 2,069 2,097 2,069 2,090 22,300
2023/04/13 2,045 2,077 2,032 2,068 18,600
2023/04/12 2,050 2,067 2,044 2,050 15,500
2023/04/11 2,042 2,055 2,024 2,050 16,800
2023/04/10 2,064 2,064 2,022 2,030 15,900
2023/04/07 2,011 2,051 2,011 2,046 18,700
2023/04/06 2,069 2,070 2,015 2,022 34,800
2023/04/05 2,114 2,127 2,084 2,089 44,600
2023/04/04 2,138 2,138 2,114 2,130 43,200
2023/04/03 2,135 2,142 2,119 2,139 22,700
2023/03/31 2,090 2,115 2,088 2,115 19,700
2023/03/30 2,064 2,091 2,062 2,083 24,100
2023/03/29 2,081 2,105 2,078 2,104 35,200
2023/03/28 2,077 2,090 2,072 2,083 24,100
2023/03/27 2,040 2,062 2,037 2,058 17,300
2023/03/24 2,024 2,040 2,015 2,023 15,300
2023/03/23 1,991 2,035 1,984 2,034 18,000
2023/03/22 2,018 2,031 2,007 2,014 19,600
2023/03/20 2,047 2,054 1,996 1,996 30,200
2023/03/17 2,103 2,105 2,047 2,047 37,600
2023/03/16 2,069 2,082 2,049 2,074 43,100
2023/03/15 2,122 2,137 2,103 2,119 27,600
2023/03/14 2,102 2,134 2,050 2,088 53,400
2023/03/13 2,171 2,171 2,125 2,145 37,200
2023/03/10 2,196 2,219 2,182 2,204 82,000
2023/03/09 2,220 2,246 2,220 2,246 29,000
2023/03/08 2,174 2,210 2,164 2,208 36,900
2023/03/07 2,150 2,184 2,137 2,182 45,800
2023/03/06 2,165 2,180 2,151 2,151 40,700
2023/03/03 2,125 2,150 2,125 2,144 39,600
2023/03/02 2,163 2,165 2,119 2,122 31,600
2023/03/01 2,122 2,162 2,115 2,154 38,900
2023/02/28 2,134 2,145 2,106 2,113 41,800
2023/02/27 2,080 2,124 2,080 2,116 41,800
2023/02/24 2,065 2,095 2,065 2,094 31,000
2023/02/22 2,065 2,092 2,062 2,065 33,100
2023/02/21 2,044 2,080 2,037 2,075 35,800
2023/02/20 2,047 2,047 2,015 2,030 54,900
2023/02/17 2,058 2,063 2,039 2,046 30,600
2023/02/16 2,068 2,098 2,068 2,084 30,800
2023/02/15 2,100 2,110 2,061 2,063 29,500
2023/02/14 2,099 2,113 2,096 2,096 16,800
2023/02/13 2,082 2,100 2,081 2,090 21,800
2023/02/10 2,093 2,127 2,087 2,090 35,500
2023/02/09 2,090 2,099 2,066 2,089 39,400
2023/02/08 2,200 2,228 2,108 2,114 62,200
2023/02/07 2,176 2,198 2,176 2,188 24,700
2023/02/06 2,160 2,190 2,160 2,171 23,600
2023/02/03 2,129 2,151 2,107 2,140 49,800
2023/02/02 2,246 2,249 2,150 2,151 44,700
2023/02/01 2,228 2,247 2,219 2,236 27,700
2023/01/31 2,201 2,210 2,186 2,205 26,900
2023/01/30 2,212 2,230 2,195 2,201 55,100
2023/01/27 2,196 2,207 2,189 2,206 24,100
2023/01/26 2,165 2,192 2,158 2,182 23,500
2023/01/25 2,178 2,198 2,158 2,165 20,500
2023/01/24 2,141 2,170 2,141 2,163 31,500
2023/01/23 2,105 2,133 2,103 2,131 30,900
2023/01/20 2,084 2,108 2,079 2,096 16,800
2023/01/19 2,093 2,097 2,081 2,081 10,500
2023/01/18 2,076 2,096 2,064 2,093 15,400
2023/01/17 2,039 2,068 2,039 2,062 15,500
2023/01/16 2,067 2,067 2,042 2,045 26,000
2023/01/13 2,101 2,109 2,080 2,081 35,800
2023/01/12 2,097 2,104 2,086 2,095 24,300
2023/01/11 2,091 2,103 2,089 2,097 20,100
2023/01/10 2,097 2,101 2,081 2,081 14,900
2023/01/06 2,059 2,088 2,059 2,080 23,800
2023/01/05 2,058 2,065 2,037 2,064 24,300
2023/01/04 2,113 2,113 2,045 2,047 29,500

このページの先頭へ