！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) | 2,127 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,090 | 3,105 | 3,060 | 3,060 | -60 | -1.9 | 26,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,662 | 1,690 | 1,564 | 1,617 | -38 | -2.3 | 477,700 |
| 21/09 | 1,524 | 1,808 | 1,501 | 1,655 | +132 | +8.7 | 736,900 |
| 21/08 | 1,482 | 1,540 | 1,432 | 1,523 | +47 | +3.2 | 541,600 |
| 21/07 | 1,464 | 1,576 | 1,413 | 1,476 | +12 | +0.8 | 483,400 |
| 21/06 | 1,444 | 1,555 | 1,421 | 1,464 | +20 | +1.4 | 567,200 |
| 21/05 | 1,339 | 1,525 | 1,334 | 1,444 | +125 | +9.5 | 540,800 |
| 21/04 | 1,481 | 1,481 | 1,319 | 1,319 | -135 | -9.3 | 495,600 |
| 21/03 | 1,356 | 1,592 | 1,356 | 1,454 | +104 | +7.7 | 1,302,900 |
| 21/02 | 1,247 | 1,445 | 1,241 | 1,350 | +104 | +8.4 | 652,300 |
| 21/01 | 1,217 | 1,303 | 1,187 | 1,246 | +29 | +2.4 | 727,800 |
| 20/12 | 1,222 | 1,323 | 1,193 | 1,217 | +5 | +0.4 | 1,284,900 |
| 20/11 | 1,475 | 1,620 | 1,192 | 1,212 | -245 | -16.8 | 1,215,400 |
| 20/10 | 1,591 | 1,664 | 1,438 | 1,457 | -132 | -8.3 | 360,600 |
| 20/09 | 1,609 | 1,669 | 1,503 | 1,589 | -20 | -1.2 | 446,400 |
| 20/08 | 1,480 | 1,665 | 1,387 | 1,609 | +159 | +11.0 | 317,500 |
| 20/07 | 1,561 | 1,670 | 1,415 | 1,450 | -67 | -4.4 | 436,500 |
| 20/06 | 1,620 | 1,785 | 1,517 | 1,517 | -78 | -4.9 | 446,000 |
| 20/05 | 1,568 | 1,720 | 1,513 | 1,595 | +8 | +0.5 | 285,400 |
| 20/04 | 1,573 | 1,825 | 1,437 | 1,587 | -12 | -0.8 | 603,600 |
| 20/03 | 1,450 | 1,795 | 1,163 | 1,599 | +119 | +8.0 | 656,800 |
| 20/02 | 1,647 | 1,717 | 1,475 | 1,480 | -221 | -13.0 | 285,000 |
| 20/01 | 1,862 | 1,892 | 1,665 | 1,701 | -201 | -10.6 | 258,000 |
| 19/12 | 1,749 | 1,949 | 1,682 | 1,902 | +167 | +9.6 | 297,900 |
| 19/11 | 1,690 | 1,823 | 1,680 | 1,735 | +16 | +0.9 | 331,100 |
| 19/10 | 1,568 | 1,724 | 1,516 | 1,719 | +162 | +10.4 | 439,600 |
| 19/09 | 1,460 | 1,635 | 1,417 | 1,557 | +92 | +6.3 | 550,000 |
| 19/08 | 1,748 | 1,753 | 1,398 | 1,465 | -284 | -16.2 | 368,800 |
| 19/07 | 1,776 | 1,892 | 1,699 | 1,749 | -21 | -1.2 | 332,900 |
| 19/06 | 1,727 | 1,838 | 1,689 | 1,770 | +21 | +1.2 | 358,600 |
| 19/05 | 1,898 | 1,928 | 1,738 | 1,749 | -158 | -8.3 | 310,000 |
▶︎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