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
2025/08/01 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
2025/06/30 2,650 2,700 2,454 2,571 4,600
2025/06/27 2,655 2,698 2,650 2,651 4,200
2025/06/26 2,722 2,722 2,655 2,655 8,000
2025/06/25 2,806 2,810 2,712 2,722 6,600
2025/06/24 2,698 2,870 2,698 2,856 15,200
2025/06/23 2,823 2,828 2,651 2,663 29,100
2025/06/20 2,829 2,829 2,753 2,812 3,300
2025/06/19 2,856 2,860 2,814 2,814 1,600
2025/06/18 2,900 2,910 2,856 2,856 12,900
2025/06/17 2,747 2,900 2,747 2,900 16,800
2025/06/16 2,745 2,749 2,670 2,722 7,700
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

このページの先頭へ