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 |
---|---|
2,942 (23/09/21) | 2,011 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,942 (23/09/21) | 1,984 (23/03/23) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,835 | 2,900 | 2,835 | 2,897 | +48 | +1.7 | 12,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,877 | 2,898 | 2,835 | 2,849 | -50 | -1.7 | 23,400 |
3/27 | 2,883 | 2,916 | 2,881 | 2,899 | +50 | +1.8 | 34,400 |
3/26 | 2,823 | 2,855 | 2,823 | 2,849 | +4 | +0.1 | 15,900 |
3/25 | 2,841 | 2,886 | 2,833 | 2,845 | -32 | -1.1 | 31,600 |
3/22 | 2,909 | 2,909 | 2,865 | 2,877 | -18 | -0.6 | 18,800 |
3/21 | 2,871 | 2,912 | 2,861 | 2,895 | +51 | +1.8 | 30,000 |
3/19 | 2,776 | 2,850 | 2,764 | 2,844 | +68 | +2.5 | 26,800 |
3/18 | 2,817 | 2,817 | 2,770 | 2,776 | -8 | -0.3 | 15,700 |
3/15 | 2,742 | 2,833 | 2,738 | 2,784 | +42 | +1.5 | 159,200 |
3/14 | 2,724 | 2,743 | 2,710 | 2,742 | +25 | +0.9 | 29,900 |
3/13 | 2,765 | 2,768 | 2,714 | 2,717 | -30 | -1.1 | 27,900 |
3/12 | 2,775 | 2,775 | 2,707 | 2,747 | -53 | -1.9 | 30,300 |
3/11 | 2,861 | 2,869 | 2,774 | 2,800 | -111 | -3.8 | 36,100 |
3/8 | 2,872 | 2,930 | 2,855 | 2,911 | +15 | +0.5 | 28,900 |
3/7 | 2,904 | 2,912 | 2,866 | 2,896 | +8 | +0.3 | 16,700 |
3/6 | 2,874 | 2,924 | 2,852 | 2,888 | +13 | +0.5 | 27,200 |
3/5 | 2,858 | 2,888 | 2,825 | 2,875 | +32 | +1.1 | 19,700 |
3/4 | 2,871 | 2,882 | 2,812 | 2,843 | -28 | -1.0 | 26,900 |
3/1 | 2,822 | 2,884 | 2,821 | 2,871 | +37 | +1.3 | 22,900 |
2/29 | 2,844 | 2,875 | 2,834 | 2,834 | -11 | -0.4 | 19,600 |
2/28 | 2,811 | 2,861 | 2,811 | 2,845 | +8 | +0.3 | 18,000 |
2/27 | 2,818 | 2,861 | 2,811 | 2,837 | +13 | +0.5 | 23,000 |
2/26 | 2,871 | 2,899 | 2,814 | 2,824 | -47 | -1.6 | 30,700 |
2/22 | 2,860 | 2,871 | 2,844 | 2,871 | +13 | +0.5 | 31,300 |
2/21 | 2,875 | 2,910 | 2,831 | 2,858 | +3 | +0.1 | 36,400 |
2/20 | 2,911 | 2,911 | 2,851 | 2,855 | -56 | -1.9 | 27,300 |
2/19 | 2,850 | 2,920 | 2,850 | 2,911 | +74 | +2.6 | 62,300 |
2/16 | 2,804 | 2,854 | 2,804 | 2,837 | +47 | +1.7 | 30,900 |
2/15 | 2,845 | 2,845 | 2,769 | 2,790 | -45 | -1.6 | 23,800 |
2/14 | 2,810 | 2,853 | 2,787 | 2,835 | -25 | -0.9 | 35,400 |
▶︎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