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
2026/05/11 3,900 3,995 3,900 3,995 8,400
2026/05/08 3,815 3,890 3,815 3,890 7,400
2026/05/07 3,840 3,840 3,780 3,825 26,000
2026/05/01 3,830 3,830 3,760 3,770 5,200
2026/04/30 3,860 3,860 3,785 3,805 38,200
2026/04/28 3,855 3,860 3,855 3,860 2,600
2026/04/27 3,830 3,865 3,815 3,855 13,800
2026/04/24 3,840 3,850 3,820 3,830 2,800
2026/04/23 3,880 3,880 3,820 3,860 4,500
2026/04/22 3,820 3,860 3,820 3,845 800
2026/04/21 3,895 3,895 3,850 3,865 4,800
2026/04/20 3,815 3,870 3,810 3,835 5,000
2026/04/17 3,890 3,910 3,865 3,885 3,000
2026/04/16 3,890 3,915 3,820 3,915 13,600
2026/04/15 3,970 3,970 3,905 3,905 5,700
2026/04/14 3,955 3,970 3,945 3,970 2,900
2026/04/13 3,945 3,960 3,920 3,955 4,100
2026/04/10 3,925 3,950 3,820 3,950 2,100
2026/04/09 3,930 3,950 3,910 3,950 1,700
2026/04/08 3,910 3,940 3,910 3,940 900
2026/04/07 3,940 3,940 3,920 3,925 600
2026/04/06 3,975 3,975 3,905 3,965 900
2026/04/03 3,900 3,975 3,900 3,975 1,500
2026/03/27 3,945 4,050 3,945 4,050 3,600
2026/03/26 3,880 3,955 3,865 3,945 3,600
2026/03/25 3,760 3,880 3,760 3,880 9,000
2026/03/24 3,780 3,785 3,750 3,750 4,500
2026/03/23 3,725 3,810 3,715 3,775 2,200
2026/03/19 3,875 3,875 3,750 3,785 2,900
2026/03/18 3,820 3,840 3,775 3,840 1,100
2026/03/17 3,770 3,880 3,750 3,800 6,500
2026/03/16 3,750 3,800 3,705 3,740 7,900
2026/03/13 3,720 3,750 3,715 3,750 4,100
2026/03/12 3,755 3,790 3,700 3,790 1,500
2026/03/11 3,695 3,735 3,695 3,735 1,400
2026/03/10 3,685 3,770 3,645 3,720 7,800
2026/03/09 3,655 3,700 3,650 3,675 2,300
2026/03/06 3,700 3,785 3,700 3,720 2,700
2026/03/05 3,705 3,775 3,700 3,720 1,700
2026/03/04 3,775 3,800 3,665 3,705 12,800
2026/03/03 3,825 3,830 3,770 3,775 4,800
2026/03/02 3,750 3,820 3,730 3,820 8,500
2026/02/27 3,775 3,805 3,765 3,795 10,300
2026/02/26 3,745 3,860 3,735 3,750 8,200
2026/02/25 3,775 3,950 3,720 3,720 16,800
2026/02/24 3,725 4,140 3,715 3,775 50,200
2026/02/20 3,700 3,940 3,610 3,795 68,600
2026/02/19 3,450 3,450 3,450 3,450 5,500
2026/02/18 2,951 2,951 2,950 2,950 400
2026/02/17 2,960 2,960 2,938 2,951 300
2026/02/16 2,949 2,950 2,948 2,950 9,100
2026/02/13 2,918 2,920 2,918 2,920 1,000
2026/02/10 2,944 2,944 2,919 2,922 500
2026/02/09 2,940 2,941 2,919 2,919 2,300
2026/02/06 2,920 2,948 2,912 2,940 6,300
2026/02/05 2,904 2,950 2,861 2,920 20,700
2026/02/04 2,911 2,965 2,898 2,950 6,000
2026/02/03 2,925 2,949 2,899 2,911 900
2026/02/02 2,950 2,950 2,890 2,900 6,800
2026/01/30 2,890 2,950 2,826 2,950 7,900
2026/01/29 2,792 2,890 2,792 2,890 9,200
2026/01/28 2,792 2,801 2,792 2,792 500
2026/01/27 2,813 2,813 2,813 2,813 400
2026/01/26 2,793 2,849 2,793 2,800 1,700
2026/01/23 2,803 2,803 2,795 2,795 700
2026/01/22 2,801 2,824 2,801 2,807 1,200
2026/01/21 2,800 2,849 2,800 2,801 1,200
2026/01/20 2,800 2,839 2,800 2,800 10,600
2026/01/19 2,800 2,801 2,790 2,800 1,500
2026/01/16 2,849 2,849 2,849 2,849 100
2026/01/15 2,800 2,849 2,800 2,849 1,100
2026/01/14 2,800 2,800 2,800 2,800 100
2026/01/13 2,800 2,808 2,771 2,800 1,700
2026/01/09 2,769 2,837 2,769 2,800 3,700
2026/01/08 2,800 2,806 2,755 2,800 600
2026/01/07 2,830 2,850 2,829 2,850 1,900
2026/01/06 2,829 2,830 2,829 2,830 500
2025/12/30 2,770 2,810 2,770 2,810 900
2025/12/29 2,768 2,770 2,753 2,769 2,200
2025/12/26 2,770 2,770 2,768 2,768 300
2025/12/25 2,729 2,769 2,729 2,769 5,200
2025/12/24 2,730 2,730 2,730 2,730 100
2025/12/23 2,718 2,718 2,718 2,718 300
2025/12/22 2,718 2,718 2,718 2,718 800
2025/12/19 2,735 2,735 2,719 2,719 2,300
2025/12/18 2,723 2,723 2,723 2,723 200
2025/12/17 2,745 2,749 2,717 2,745 2,300
2025/12/16 2,741 2,741 2,720 2,738 600
2025/12/15 2,718 2,718 2,718 2,718 300
2025/12/12 2,743 2,748 2,718 2,741 600
2025/12/11 2,726 2,730 2,726 2,730 200
2025/12/10 2,718 2,718 2,717 2,717 800
2025/12/09 2,725 2,725 2,725 2,725 300
2025/12/08 2,741 2,741 2,725 2,726 800
2025/12/05 2,725 2,741 2,725 2,741 500
2025/12/04 2,718 2,722 2,718 2,722 900
2025/12/03 2,716 2,716 2,716 2,716 300
2025/12/02 2,766 2,766 2,716 2,716 200
2025/12/01 2,790 2,790 2,711 2,722 1,000
2025/11/28 2,700 2,744 2,700 2,744 4,000
2025/11/27 2,696 2,696 2,696 2,696 400
2025/11/26 2,657 2,680 2,657 2,680 1,400
2025/11/25 2,655 2,680 2,655 2,680 2,700
2025/11/21 2,676 2,686 2,657 2,686 1,800
2025/11/20 2,698 2,698 2,668 2,676 3,100
2025/11/19 2,698 2,698 2,669 2,669 900
2025/11/18 2,697 2,697 2,670 2,670 600
2025/11/17 2,662 2,676 2,662 2,662 900
2025/11/14 2,650 2,683 2,650 2,657 2,900
2025/11/13 2,705 2,705 2,641 2,697 1,000
2025/11/12 2,660 2,660 2,659 2,660 2,000
2025/11/11 2,675 2,684 2,660 2,660 1,800
2025/11/10 2,725 2,725 2,725 2,725 2,700
2025/11/07 2,641 2,681 2,641 2,681 800
2025/11/06 2,652 2,652 2,640 2,640 1,500
2025/11/05 2,798 2,798 2,602 2,675 6,300
2025/11/04 2,797 2,797 2,797 2,797 100
2025/10/31 2,743 2,750 2,743 2,750 200
2025/10/30 2,736 2,758 2,736 2,758 2,600
2025/10/29 2,724 2,780 2,702 2,780 1,400
2025/10/28 2,768 2,773 2,719 2,719 600
2025/10/27 2,745 2,778 2,745 2,773 1,400
2025/10/24 2,728 2,745 2,728 2,745 500
2025/10/23 2,703 2,780 2,701 2,735 2,000
2025/10/22 2,750 2,750 2,715 2,715 300
2025/10/21 2,700 2,700 2,700 2,700 100
2025/10/20 2,750 2,750 2,700 2,700 200
2025/10/17 2,713 2,713 2,700 2,700 200
2025/10/16 2,727 2,730 2,727 2,730 10,300
2025/10/15 2,699 2,699 2,699 2,699 100
2025/10/14 2,730 2,730 2,680 2,705 500
2025/10/10 2,701 2,724 2,701 2,710 1,500
2025/10/09 2,741 2,741 2,699 2,725 3,400
2025/10/08 2,741 2,786 2,710 2,752 3,900
2025/10/07 2,740 2,763 2,734 2,750 5,300
2025/10/06 2,793 2,793 2,764 2,764 1,100
2025/10/03 2,738 2,750 2,716 2,745 1,600
2025/10/02 2,793 2,793 2,738 2,777 1,900
2025/10/01 2,795 2,795 2,792 2,795 2,900
2025/09/30 2,748 2,797 2,738 2,757 3,800
2025/09/29 2,796 2,796 2,750 2,795 600
2025/09/26 2,800 2,800 2,741 2,760 400
2025/09/25 2,741 2,792 2,741 2,770 5,600
2025/09/24 2,792 2,792 2,694 2,741 4,700
2025/09/22 2,700 2,800 2,700 2,769 11,800
2025/09/19 2,632 2,671 2,631 2,671 13,400
2025/09/18 2,598 2,654 2,598 2,615 4,500
2025/09/17 2,615 2,622 2,596 2,622 2,200
2025/09/16 2,596 2,596 2,596 2,596 100
2025/09/12 2,613 2,613 2,596 2,596 1,300
2025/09/11 2,604 2,604 2,593 2,598 10,400
2025/09/10 2,546 2,602 2,546 2,595 81,400
2025/09/09 2,595 2,595 2,574 2,595 9,300
2025/09/08 2,595 2,623 2,593 2,623 3,200
2025/09/05 2,595 2,605 2,595 2,595 300
2025/09/03 2,544 2,604 2,520 2,582 2,500
2025/09/02 2,592 2,598 2,566 2,566 1,000
2025/09/01 2,600 2,600 2,572 2,572 1,400
2025/08/29 2,589 2,609 2,589 2,609 700
2025/08/28 2,529 2,608 2,529 2,608 1,000
2025/08/27 2,579 2,579 2,515 2,553 4,500
2025/08/26 2,575 2,612 2,572 2,605 2,700
2025/08/25 2,612 2,612 2,510 2,573 4,000
2025/08/22 2,594 2,634 2,594 2,624 1,500
2025/08/21 2,600 2,613 2,598 2,598 2,100
2025/08/20 2,605 2,605 2,584 2,587 600
2025/08/19 2,585 2,630 2,585 2,601 8,600
2025/08/18 2,560 2,602 2,560 2,580 5,400
2025/08/15 2,600 2,600 2,594 2,595 1,600
2025/08/14 2,575 2,595 2,574 2,595 1,500
2025/08/13 2,576 2,582 2,576 2,582 300
2025/08/12 2,552 2,581 2,548 2,581 1,600
2025/08/08 2,595 2,616 2,565 2,565 2,100
2025/08/07 2,631 2,631 2,600 2,618 1,200
2025/08/06 2,609 2,703 2,602 2,633 8,200
2025/08/05 2,649 2,746 2,649 2,705 2,200
2025/08/04 2,644 2,699 2,644 2,649 900
2025/08/01 2,638 2,684 2,619 2,644 1,100
2025/07/31 2,625 2,667 2,625 2,667 600
2025/07/30 2,669 2,670 2,622 2,622 800
2025/07/29 2,642 2,656 2,642 2,643 300
2025/07/28 2,665 2,674 2,615 2,674 1,700
2025/07/25 2,586 2,686 2,586 2,666 1,700
2025/07/24 2,668 2,673 2,571 2,613 3,000
2025/07/23 2,632 2,662 2,630 2,640 1,500
2025/07/22 2,623 2,647 2,622 2,626 600
2025/07/18 2,623 2,631 2,623 2,623 500
2025/07/17 2,577 2,637 2,577 2,622 9,400
2025/07/16 2,531 2,597 2,531 2,577 800
2025/07/15 2,526 2,531 2,526 2,531 300
2025/07/14 2,550 2,550 2,509 2,531 1,400
2025/07/11 2,580 2,580 2,562 2,570 500
2025/07/10 2,530 2,599 2,530 2,599 500
2025/07/09 2,520 2,594 2,520 2,542 800
2025/07/08 2,562 2,562 2,562 2,562 100
2025/07/07 2,563 2,569 2,563 2,569 900
2025/07/04 2,577 2,577 2,563 2,563 200
2025/07/03 2,584 2,584 2,552 2,552 800
2025/07/02 2,582 2,600 2,550 2,599 1,500
2025/07/01 2,550 2,566 2,515 2,566 1,500

このページの先頭へ