！決算発表予定日 2025/02/10
9066東証P貸借
業種 倉庫・運輸
日新 株価時系列データ
PTS
4,505.5
円
取引時間外
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,925 (24/07/01) | 2,605 (24/02/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,925 (24/07/01) | 2,405 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,500 | 4,520 | 4,480 | 4,520 | +45 | +1.0 | 22,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,465 | 4,500 | 4,435 | 4,475 | +30 | +0.7 | 27,200 |
| 1/28 | 4,435 | 4,455 | 4,415 | 4,445 | +15 | +0.3 | 24,200 |
| 1/27 | 4,400 | 4,460 | 4,400 | 4,430 | +55 | +1.3 | 17,400 |
| 1/24 | 4,415 | 4,420 | 4,360 | 4,375 | -20 | -0.5 | 18,400 |
| 1/23 | 4,390 | 4,420 | 4,380 | 4,395 | +30 | +0.7 | 39,600 |
| 1/22 | 4,355 | 4,390 | 4,340 | 4,365 | +10 | +0.2 | 22,000 |
| 1/21 | 4,410 | 4,410 | 4,340 | 4,355 | -45 | -1.0 | 22,500 |
| 1/20 | 4,430 | 4,430 | 4,385 | 4,400 | -10 | -0.2 | 20,200 |
| 1/17 | 4,360 | 4,410 | 4,335 | 4,410 | +35 | +0.8 | 37,400 |
| 1/16 | 4,455 | 4,455 | 4,375 | 4,375 | -20 | -0.5 | 27,800 |
| 1/15 | 4,410 | 4,410 | 4,355 | 4,395 | +45 | +1.0 | 48,200 |
| 1/14 | 4,415 | 4,415 | 4,310 | 4,350 | -70 | -1.6 | 52,300 |
| 1/10 | 4,450 | 4,460 | 4,400 | 4,420 | -55 | -1.2 | 30,800 |
| 1/9 | 4,530 | 4,530 | 4,460 | 4,475 | -35 | -0.8 | 28,100 |
| 1/8 | 4,515 | 4,555 | 4,505 | 4,510 | -20 | -0.4 | 34,400 |
| 1/7 | 4,630 | 4,630 | 4,530 | 4,530 | -70 | -1.5 | 39,000 |
| 1/6 | 4,645 | 4,645 | 4,590 | 4,600 | -35 | -0.8 | 34,300 |
| 12/30 | 4,610 | 4,650 | 4,600 | 4,635 | +30 | +0.7 | 28,700 |
| 12/27 | 4,560 | 4,615 | 4,545 | 4,605 | +45 | +1.0 | 37,200 |
| 12/26 | 4,510 | 4,565 | 4,510 | 4,560 | +20 | +0.4 | 52,400 |
| 12/25 | 4,620 | 4,620 | 4,475 | 4,540 | -60 | -1.3 | 36,000 |
| 12/24 | 4,470 | 4,610 | 4,470 | 4,600 | +145 | +3.3 | 49,100 |
| 12/23 | 4,405 | 4,460 | 4,405 | 4,455 | +55 | +1.3 | 16,900 |
| 12/20 | 4,480 | 4,485 | 4,400 | 4,400 | -70 | -1.6 | 34,100 |
| 12/19 | 4,395 | 4,470 | 4,380 | 4,470 | +35 | +0.8 | 21,800 |
| 12/18 | 4,480 | 4,480 | 4,435 | 4,435 | -40 | -0.9 | 15,000 |
| 12/17 | 4,480 | 4,520 | 4,450 | 4,475 | -15 | -0.3 | 38,700 |
| 12/16 | 4,510 | 4,520 | 4,460 | 4,490 | +5 | +0.1 | 24,500 |
| 12/13 | 4,515 | 4,530 | 4,425 | 4,485 | -40 | -0.9 | 36,900 |
| 12/12 | 4,410 | 4,550 | 4,410 | 4,525 | +130 | +3.0 | 75,300 |
▶︎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
