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

日邦産業(9913)の株価時系列情報

日邦産業(9913)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
2025/06/13 2,676 2,676 2,623 2,660 2,400
2025/06/12 2,683 2,700 2,671 2,689 8,600
2025/06/11 2,650 2,683 2,600 2,683 25,400
2025/06/10 2,450 2,490 2,440 2,480 9,600
2025/06/09 2,400 2,400 2,361 2,380 400
2025/06/06 2,405 2,405 2,400 2,400 600
2025/06/05 2,400 2,405 2,400 2,405 300
2025/06/04 2,400 2,400 2,386 2,386 1,400
2025/06/03 2,350 2,415 2,350 2,400 3,500
2025/06/02 2,306 2,334 2,286 2,334 28,300
2025/05/30 2,286 2,311 2,286 2,291 45,100
2025/05/29 2,317 2,317 2,310 2,310 200
2025/05/28 2,292 2,400 2,292 2,302 18,300
2025/05/27 2,320 2,321 2,270 2,300 3,500
2025/05/26 2,424 2,424 2,301 2,301 8,000
2025/05/23 2,459 2,459 2,392 2,417 1,000
2025/05/22 2,470 2,470 2,453 2,460 800
2025/05/21 2,484 2,484 2,469 2,470 500
2025/05/20 2,464 2,464 2,464 2,464 100
2025/05/19 2,438 2,480 2,400 2,426 8,500
2025/05/16 2,410 2,438 2,400 2,430 1,900
2025/05/15 2,354 2,410 2,354 2,410 1,400
2025/05/14 2,438 2,438 2,400 2,404 1,000
2025/05/13 2,424 2,438 2,330 2,438 3,000
2025/05/12 2,397 2,404 2,388 2,400 5,000
2025/05/09 2,362 2,386 2,362 2,386 2,700
2025/05/08 2,345 2,362 2,308 2,362 1,800
2025/05/07 2,314 2,380 2,314 2,345 2,200
2025/05/02 2,307 2,332 2,307 2,332 800
2025/05/01 2,284 2,300 2,284 2,293 4,000
2025/04/30 2,334 2,334 2,334 2,334 300
2025/04/28 2,334 2,334 2,334 2,334 1,000
2025/04/25 2,280 2,390 2,232 2,298 12,700
2025/04/24 2,285 2,285 2,285 2,285 100
2025/04/23 2,299 2,300 2,285 2,285 600
2025/04/22 2,300 2,300 2,298 2,299 1,300
2025/04/21 2,250 2,285 2,250 2,285 1,700
2025/04/18 2,260 2,260 2,256 2,256 200
2025/04/17 2,245 2,260 2,245 2,260 200
2025/04/16 2,221 2,244 2,221 2,244 500
2025/04/15 2,250 2,261 2,235 2,261 1,100
2025/04/14 2,202 2,250 2,202 2,250 1,800
2025/04/11 2,175 2,224 2,175 2,202 1,600
2025/04/10 2,189 2,225 2,189 2,225 3,000
2025/04/09 2,174 2,174 2,174 2,174 300
2025/04/08 2,200 2,226 2,200 2,210 1,100
2025/04/07 2,168 2,248 2,166 2,202 4,300
2025/04/04 2,241 2,260 2,173 2,260 5,700
2025/04/03 2,202 2,294 2,202 2,294 1,200
2025/04/02 2,247 2,247 2,234 2,238 2,900
2025/04/01 2,340 2,340 2,274 2,284 600
2025/03/31 2,289 2,340 2,239 2,340 1,100
2025/03/28 2,211 2,339 2,211 2,339 1,000
2025/03/27 2,315 2,335 2,307 2,310 1,600
2025/03/26 2,301 2,315 2,300 2,315 1,000
2025/03/25 2,321 2,321 2,301 2,301 600
2025/03/24 2,301 2,328 2,301 2,328 1,600
2025/03/21 2,300 2,301 2,299 2,301 600
2025/03/19 2,320 2,320 2,281 2,300 1,300
2025/03/18 2,289 2,320 2,252 2,320 2,000
2025/03/17 2,241 2,298 2,241 2,289 1,100
2025/03/14 2,241 2,279 2,241 2,241 2,000
2025/03/13 2,241 2,260 2,241 2,260 800
2025/03/12 2,231 2,260 2,231 2,260 300
2025/03/11 2,227 2,242 2,227 2,242 1,200
2025/03/10 2,238 2,310 2,235 2,252 27,700
2025/03/07 2,234 2,281 2,234 2,250 1,300
2025/03/06 2,245 2,246 2,245 2,246 400
2025/03/05 2,229 2,283 2,229 2,246 800
2025/03/04 2,252 2,252 2,250 2,250 1,500
2025/03/03 2,297 2,297 2,276 2,276 300
2025/02/28 2,234 2,256 2,234 2,256 400
2025/02/27 2,255 2,255 2,254 2,254 3,300
2025/02/26 2,214 2,292 2,211 2,292 1,900
2025/02/25 2,238 2,238 2,226 2,226 700
2025/02/21 2,273 2,300 2,252 2,270 2,500
2025/02/20 2,273 2,273 2,273 2,273 200
2025/02/19 2,273 2,273 2,271 2,271 300
2025/02/18 2,300 2,300 2,274 2,274 300
2025/02/17 2,303 2,319 2,295 2,300 3,300
2025/02/14 2,280 2,339 2,280 2,339 3,900
2025/02/13 2,270 2,300 2,266 2,280 1,600
2025/02/12 2,254 2,266 2,254 2,266 300
2025/02/10 2,252 2,264 2,252 2,253 400
2025/02/07 2,217 2,310 2,203 2,251 4,300
2025/02/06 2,252 2,252 2,198 2,198 1,400
2025/02/05 2,151 2,235 2,149 2,235 2,300
2025/02/04 2,196 2,300 2,195 2,201 16,000
2025/01/30 2,200 2,200 2,162 2,162 200
2025/01/29 2,195 2,200 2,195 2,200 400
2025/01/28 2,137 2,200 2,137 2,173 8,600
2025/01/27 2,158 2,158 2,158 2,158 600
2025/01/24 2,131 2,156 2,131 2,156 1,200
2025/01/23 2,122 2,142 2,122 2,142 400
2025/01/22 2,115 2,160 2,115 2,160 400
2025/01/21 2,139 2,162 2,114 2,162 400
2025/01/20 2,124 2,148 2,081 2,148 1,900
2025/01/17 2,145 2,145 2,116 2,121 300
2025/01/16 2,138 2,144 2,137 2,144 2,100
2025/01/15 2,128 2,139 2,116 2,139 1,400
2025/01/14 2,131 2,142 2,085 2,105 5,400
2025/01/10 2,082 2,125 2,082 2,124 2,800
2025/01/09 2,092 2,092 2,092 2,092 900
2025/01/08 2,093 2,093 2,091 2,092 400
2025/01/07 2,115 2,115 2,115 2,115 100
2025/01/06 2,117 2,117 2,105 2,106 800
2024/12/30 2,100 2,116 2,066 2,116 1,500
2024/12/27 2,092 2,120 2,071 2,100 2,900
2024/12/26 2,088 2,088 2,088 2,088 100
2024/12/25 2,068 2,093 2,068 2,092 1,500
2024/12/24 2,094 2,094 2,066 2,066 400
2024/12/23 2,081 2,090 2,081 2,090 1,700
2024/12/20 2,084 2,090 2,070 2,090 1,100
2024/12/19 2,093 2,093 2,074 2,083 400
2024/12/18 2,100 2,100 2,073 2,073 1,100
2024/12/17 2,124 2,124 2,059 2,082 900
2024/12/16 2,064 2,107 2,064 2,105 1,700
2024/12/13 2,115 2,115 2,034 2,078 1,800
2024/12/12 2,100 2,128 2,100 2,115 600
2024/12/11 2,082 2,082 2,080 2,081 700
2024/12/10 2,088 2,107 2,077 2,082 1,200
2024/12/09 2,114 2,121 2,108 2,110 1,500
2024/12/06 2,120 2,120 2,117 2,117 300
2024/12/05 2,120 2,131 2,118 2,120 3,100
2024/12/04 2,116 2,120 2,112 2,120 1,100
2024/12/03 2,154 2,154 2,066 2,066 500
2024/12/02 2,071 2,138 2,071 2,138 2,400
2024/11/29 2,100 2,100 2,100 2,100 100
2024/11/28 2,067 2,108 2,067 2,108 200
2024/11/27 2,109 2,109 2,080 2,080 700
2024/11/26 2,100 2,109 2,100 2,109 800
2024/11/25 2,074 2,085 2,035 2,085 900
2024/11/22 2,100 2,100 2,075 2,084 1,500
2024/11/21 2,073 2,073 2,073 2,073 100
2024/11/20 2,099 2,119 2,053 2,118 5,500
2024/11/19 2,100 2,110 2,053 2,082 4,900
2024/11/18 2,100 2,100 2,088 2,090 5,800
2024/11/15 2,048 2,130 2,004 2,110 14,100
2024/11/14 2,050 2,067 2,000 2,052 2,600
2024/11/13 2,098 2,098 2,054 2,054 200
2024/11/12 2,124 2,124 2,054 2,120 1,000
2024/11/11 2,096 2,120 2,056 2,093 22,900
2024/11/08 2,002 2,100 2,002 2,097 10,500
2024/11/07 2,058 2,058 2,045 2,045 900
2024/11/06 2,098 2,098 2,032 2,058 1,500
2024/11/05 2,100 2,100 2,079 2,098 3,400
2024/11/01 2,075 2,110 2,062 2,090 2,200
2024/10/30 2,032 2,111 2,028 2,100 2,400
2024/10/29 2,100 2,100 2,032 2,032 800
2024/10/28 2,115 2,115 2,100 2,100 1,900
2024/10/25 2,107 2,116 2,087 2,115 1,400
2024/10/24 2,110 2,119 2,100 2,113 2,400
2024/10/23 2,061 2,111 2,061 2,111 1,600
2024/10/22 2,065 2,065 2,026 2,061 900
2024/10/21 2,027 2,070 2,005 2,070 2,100
2024/10/18 2,006 2,050 1,974 2,027 3,400
2024/10/17 2,023 2,071 1,985 2,006 2,100
2024/10/16 2,050 2,068 2,050 2,068 300
2024/10/15 2,050 2,050 2,050 2,050 100
2024/10/11 2,015 2,100 2,015 2,100 1,400
2024/10/10 2,023 2,023 2,020 2,020 400
2024/10/09 2,021 2,022 2,021 2,022 500
2024/10/08 2,019 2,020 2,019 2,020 1,200
2024/10/07 2,101 2,101 2,065 2,069 400
2024/10/04 2,142 2,142 2,100 2,101 2,200
2024/10/03 2,158 2,158 2,127 2,127 400
2024/10/02 2,130 2,160 2,111 2,158 4,400
2024/10/01 2,089 2,130 2,089 2,130 2,600
2024/09/30 1,976 2,120 1,976 2,089 8,000
2024/09/27 2,053 2,067 2,013 2,025 2,900
2024/09/26 2,056 2,072 2,022 2,043 1,100
2024/09/25 2,039 2,089 2,039 2,049 400
2024/09/24 2,074 2,092 2,005 2,087 1,100
2024/09/20 2,066 2,084 2,041 2,084 700
2024/09/19 2,105 2,105 2,070 2,070 600
2024/09/18 2,023 2,071 2,020 2,055 1,600
2024/09/17 2,085 2,094 2,016 2,020 1,700
2024/09/13 2,078 2,105 2,067 2,095 1,500
2024/09/12 2,080 2,100 2,031 2,090 2,400
2024/09/11 2,025 2,066 2,000 2,057 2,000
2024/09/10 2,037 2,062 2,013 2,013 600
2024/09/09 2,035 2,035 1,990 1,997 2,700
2024/09/06 2,050 2,079 2,030 2,035 2,700
2024/09/05 2,110 2,110 2,100 2,100 800
2024/09/04 2,140 2,150 2,100 2,111 4,400
2024/09/03 2,200 2,215 2,180 2,188 5,800
2024/09/02 2,179 2,198 2,151 2,198 5,900
2024/08/30 2,057 2,165 2,007 2,154 15,800
2024/08/29 2,036 2,081 1,991 2,057 12,400
2024/08/28 1,992 2,063 1,980 2,036 18,800
2024/08/27 2,005 2,010 1,990 1,998 2,600
2024/08/26 1,962 2,006 1,960 2,006 5,800
2024/08/23 1,962 2,001 1,951 1,985 4,500
2024/08/22 1,990 2,010 1,950 1,990 13,500
2024/08/21 1,865 2,015 1,860 1,990 18,900
2024/08/20 1,925 1,925 1,865 1,875 2,700
2024/08/19 1,885 1,968 1,855 1,925 11,800
2024/08/16 1,890 1,905 1,875 1,885 13,100
2024/08/15 1,873 1,920 1,873 1,900 4,700
2024/08/14 1,801 1,893 1,801 1,873 6,400

このページの先頭へ