！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) | 2,093 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,155 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,897 | 3,155 | 2,812 | 3,030 | +133 | +4.6 | 465,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,594 | 1,687 | 1,555 | 1,648 | +61 | +3.8 | 352,900 |
| 22/06 | 1,696 | 1,720 | 1,530 | 1,587 | -109 | -6.4 | 419,800 |
| 22/05 | 1,552 | 1,720 | 1,545 | 1,696 | +147 | +9.5 | 530,900 |
| 22/04 | 1,622 | 1,656 | 1,486 | 1,549 | -85 | -5.2 | 409,500 |
| 22/03 | 1,727 | 1,728 | 1,550 | 1,634 | -93 | -5.4 | 675,800 |
| 22/02 | 1,608 | 1,751 | 1,589 | 1,727 | +147 | +9.3 | 504,300 |
| 22/01 | 1,680 | 1,694 | 1,497 | 1,580 | -75 | -4.5 | 442,200 |
| 21/12 | 1,504 | 1,705 | 1,471 | 1,655 | +132 | +8.7 | 897,800 |
| 21/11 | 1,647 | 1,957 | 1,517 | 1,523 | -94 | -5.8 | 1,139,000 |
| 21/10 | 1,662 | 1,690 | 1,564 | 1,617 | -38 | -2.3 | 477,700 |
▶︎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