！決算発表予定日 2024/05/09
9066東証P貸借
業種 倉庫・運輸
日新 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,155 (24/04/15) | 2,127 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,155 (24/04/15) | 2,405 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,419 | 3,155 | 2,405 | 3,060 | +660 | +27.5 | 2,257,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,113 | 2,942 | 1,984 | 2,400 | +298 | +14.2 | 8,154,600 |
| 2022 | 1,680 | 2,124 | 1,486 | 2,102 | +447 | +27.0 | 6,654,500 |
| 2021 | 1,217 | 1,957 | 1,187 | 1,655 | +438 | +36.0 | 8,563,000 |
| 2020 | 1,862 | 1,892 | 1,163 | 1,217 | -685 | -36.0 | 6,596,100 |
| 2019 | 1,763 | 2,015 | 1,398 | 1,902 | +113 | +6.3 | 4,305,100 |
| 2018 | 3,240 | 3,250 | 1,653 | 1,789 | -1,381 | -43.6 | 5,513,500 |
| 2017 | 1,810 | 3,590 | 1,640 | 3,170 | +1,360 | +75.1 | 7,319,000 |
| 2016 | 1,720 | 1,915 | 1,320 | 1,810 | +65 | +3.7 | 4,524,400 |
| 2015 | 1,400 | 2,075 | 1,360 | 1,745 | +345 | +24.6 | 7,333,400 |
| 2014 | 1,470 | 1,580 | 1,235 | 1,400 | -80 | -5.4 | 4,281,400 |
| 2013 | 1,090 | 1,525 | 1,060 | 1,480 | +415 | +39.0 | 5,538,800 |
| 2012 | 950 | 1,155 | 930 | 1,065 | +125 | +13.3 | 2,651,000 |
| 2011 | 1,040 | 1,275 | 805 | 940 | -100 | -9.6 | 2,789,000 |
| 2010 | 1,010 | 1,125 | 855 | 1,040 | +35 | +3.5 | 4,050,800 |
| 2009 | 1,240 | 1,325 | 880 | 1,005 | -235 | -19.0 | 4,858,000 |
| 2008 | 1,670 | 1,730 | 935 | 1,240 | -405 | -24.6 | 5,394,400 |
| 2007 | 2,165 | 2,520 | 1,630 | 1,645 | -505 | -23.5 | 6,641,000 |
| 2006 | 2,580 | 2,580 | 1,940 | 2,150 | -330 | -13.3 | 7,023,200 |
| 2005 | 1,370 | 2,675 | 1,335 | 2,480 | +1,120 | +82.4 | 8,036,600 |
| 2004 | 1,185 | 1,390 | 1,095 | 1,360 | +185 | +15.7 | 3,014,800 |
| 2003 | 925 | 1,400 | 900 | 1,175 | +250 | +27.0 | 3,520,600 |
| 2002 | 1,000 | 1,010 | 800 | 925 | -70 | -7.0 | 1,898,400 |
| 2001 | 945 | 1,250 | 755 | 995 | +75 | +8.2 | 3,751,600 |
| 2000 | 850 | 1,150 | 760 | 920 | +130 | +16.5 | 2,756,400 |
| 1999 | 1,000 | 1,325 | 790 | 790 | -200 | -20.2 | 2,475,000 |
| 1998 | 1,250 | 2,020 | 955 | 990 | -210 | -17.5 | 3,347,000 |
| 1997 | 3,075 | 3,225 | 1,100 | 1,200 | -1,925 | -61.6 | 1,654,800 |
| 1996 | 2,725 | 5,250 | 2,650 | 3,125 | +485 | +18.4 | 14,711,600 |
| 1995 | 2,590 | 3,120 | 1,700 | 2,640 | +50 | +1.9 | 5,516,200 |
| 1994 | 2,545 | 3,310 | 2,385 | 2,590 | +90 | +3.6 | 2,468,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて