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) | 2,707 (24/03/12) |
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) |
---|---|---|---|---|---|---|---|
2/19 | 4,355 | 4,405 | 4,350 | 4,390 | +35 | +0.8 | 26,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 4,285 | 4,395 | 4,265 | 4,395 | +105 | +2.5 | 58,600 |
12/10 | 4,350 | 4,415 | 4,290 | 4,290 | -35 | -0.8 | 37,100 |
12/9 | 4,365 | 4,365 | 4,310 | 4,325 | -25 | -0.6 | 25,500 |
12/6 | 4,330 | 4,365 | 4,285 | 4,350 | -5 | -0.1 | 31,700 |
12/5 | 4,360 | 4,360 | 4,320 | 4,355 | -5 | -0.1 | 24,300 |
12/4 | 4,380 | 4,380 | 4,305 | 4,360 | -60 | -1.4 | 46,700 |
12/3 | 4,345 | 4,465 | 4,345 | 4,420 | +60 | +1.4 | 50,200 |
12/2 | 4,340 | 4,375 | 4,295 | 4,360 | 0 | 0.0 | 29,800 |
11/29 | 4,335 | 4,360 | 4,315 | 4,360 | +25 | +0.6 | 16,100 |
11/28 | 4,260 | 4,335 | 4,250 | 4,335 | +40 | +0.9 | 31,300 |
11/27 | 4,365 | 4,375 | 4,250 | 4,295 | -70 | -1.6 | 34,300 |
11/26 | 4,390 | 4,390 | 4,320 | 4,365 | -5 | -0.1 | 19,400 |
11/25 | 4,395 | 4,425 | 4,370 | 4,370 | -5 | -0.1 | 39,300 |
11/22 | 4,335 | 4,380 | 4,335 | 4,375 | +35 | +0.8 | 16,200 |
11/21 | 4,340 | 4,365 | 4,325 | 4,340 | +15 | +0.4 | 16,600 |
11/20 | 4,295 | 4,330 | 4,280 | 4,325 | +40 | +0.9 | 21,300 |
11/19 | 4,380 | 4,395 | 4,285 | 4,285 | -75 | -1.7 | 56,100 |
▶︎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