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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 4,475 | 4,535 | 4,340 | 4,390 | -145 | -3.2 | 402,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 4,645 | 4,645 | 4,310 | 4,535 | -100 | -2.2 | 565,800 |
24/12 | 4,340 | 4,650 | 4,265 | 4,635 | +275 | +6.3 | 770,500 |
24/11 | 4,210 | 4,545 | 4,120 | 4,360 | +60 | +1.4 | 865,800 |
24/10 | 4,175 | 4,440 | 4,125 | 4,300 | +160 | +3.9 | 1,017,700 |
24/09 | 4,235 | 4,450 | 4,100 | 4,140 | -95 | -2.2 | 1,501,900 |
24/08 | 4,490 | 4,495 | 3,530 | 4,235 | -285 | -6.3 | 1,408,800 |
24/07 | 4,830 | 4,925 | 4,290 | 4,520 | -255 | -5.3 | 1,308,400 |
24/06 | 4,515 | 4,835 | 4,395 | 4,775 | +275 | +6.1 | 1,498,700 |
24/05 | 3,090 | 4,825 | 3,000 | 4,500 | +1,380 | +44.2 | 1,718,800 |
24/04 | 2,897 | 3,155 | 2,812 | 3,120 | +223 | +7.7 | 484,800 |
24/03 | 2,822 | 2,930 | 2,707 | 2,897 | +63 | +2.2 | 634,500 |
24/02 | 2,703 | 2,920 | 2,605 | 2,834 | +101 | +3.7 | 576,500 |
24/01 | 2,419 | 2,772 | 2,405 | 2,733 | +333 | +13.9 | 534,800 |
23/12 | 2,499 | 2,585 | 2,379 | 2,400 | -110 | -4.4 | 558,500 |
23/11 | 2,634 | 2,675 | 2,465 | 2,510 | -76 | -2.9 | 543,800 |
23/10 | 2,675 | 2,736 | 2,455 | 2,586 | -89 | -3.3 | 675,200 |
23/09 | 2,581 | 2,942 | 2,581 | 2,675 | +94 | +3.6 | 707,600 |
23/08 | 2,633 | 2,649 | 2,431 | 2,581 | -43 | -1.6 | 550,100 |
23/07 | 2,511 | 2,657 | 2,440 | 2,624 | +115 | +4.6 | 526,700 |
23/06 | 2,366 | 2,551 | 2,322 | 2,509 | +143 | +6.0 | 983,800 |
23/05 | 2,150 | 2,612 | 2,124 | 2,366 | +232 | +10.9 | 1,254,600 |
23/04 | 2,135 | 2,145 | 2,011 | 2,134 | +19 | +0.9 | 462,500 |
23/03 | 2,122 | 2,246 | 1,984 | 2,115 | +2 | +0.1 | 746,900 |
23/02 | 2,228 | 2,249 | 2,015 | 2,113 | -92 | -4.2 | 675,500 |
23/01 | 2,113 | 2,230 | 2,037 | 2,205 | +103 | +4.9 | 469,400 |
22/12 | 2,061 | 2,124 | 1,997 | 2,102 | +68 | +3.3 | 686,400 |
22/11 | 2,029 | 2,081 | 1,951 | 2,034 | +106 | +5.5 | 860,700 |
22/10 | 1,735 | 1,970 | 1,732 | 1,928 | +193 | +11.1 | 588,900 |
22/09 | 1,830 | 1,972 | 1,725 | 1,735 | -128 | -6.9 | 601,200 |
22/08 | 1,659 | 1,878 | 1,637 | 1,863 | +215 | +13.1 | 581,900 |
▶︎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