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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 4,420 | 4,440 | 4,340 | 4,390 | -15 | -0.3 | 116,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,425 | 4,535 | 4,385 | 4,405 | 0 | 0.0 | 156,500 |
2/7 | 4,475 | 4,490 | 4,355 | 4,405 | -130 | -2.9 | 129,900 |
1/31 | 4,400 | 4,535 | 4,400 | 4,535 | +160 | +3.7 | 110,800 |
1/24 | 4,430 | 4,430 | 4,340 | 4,375 | -35 | -0.8 | 122,700 |
1/17 | 4,415 | 4,455 | 4,310 | 4,410 | -10 | -0.2 | 165,700 |
1/10 | 4,645 | 4,645 | 4,400 | 4,420 | -215 | -4.6 | 166,600 |
12/30 | 4,610 | 4,650 | 4,600 | 4,635 | +30 | +0.7 | 28,700 |
12/27 | 4,405 | 4,620 | 4,405 | 4,605 | +205 | +4.7 | 191,600 |
12/20 | 4,510 | 4,520 | 4,380 | 4,400 | -85 | -1.9 | 134,100 |
12/13 | 4,365 | 4,550 | 4,265 | 4,485 | +135 | +3.1 | 233,400 |
12/6 | 4,340 | 4,465 | 4,285 | 4,350 | -10 | -0.2 | 182,700 |
11/29 | 4,395 | 4,425 | 4,250 | 4,360 | -15 | -0.3 | 140,400 |
11/22 | 4,310 | 4,395 | 4,280 | 4,375 | +65 | +1.5 | 143,000 |
11/15 | 4,270 | 4,545 | 4,265 | 4,310 | 0 | 0.0 | 312,700 |
11/8 | 4,210 | 4,385 | 4,165 | 4,310 | +180 | +4.4 | 216,600 |
11/1 | 4,150 | 4,310 | 4,120 | 4,130 | -15 | -0.4 | 349,900 |
10/25 | 4,325 | 4,365 | 4,125 | 4,145 | -185 | -4.3 | 226,300 |
10/18 | 4,265 | 4,360 | 4,170 | 4,330 | +65 | +1.5 | 146,500 |
10/11 | 4,405 | 4,440 | 4,210 | 4,265 | -70 | -1.6 | 188,300 |
10/4 | 4,160 | 4,360 | 4,130 | 4,335 | +40 | +0.9 | 204,100 |
9/27 | 4,425 | 4,425 | 4,240 | 4,295 | -85 | -1.9 | 237,500 |
9/20 | 4,240 | 4,450 | 4,175 | 4,380 | +165 | +3.9 | 496,600 |
9/13 | 4,215 | 4,375 | 4,100 | 4,215 | -170 | -3.9 | 360,400 |
9/6 | 4,235 | 4,440 | 4,160 | 4,385 | +150 | +3.5 | 363,100 |
8/30 | 4,200 | 4,270 | 4,085 | 4,235 | +25 | +0.6 | 233,500 |
8/23 | 4,160 | 4,260 | 4,090 | 4,210 | +10 | +0.2 | 222,500 |
8/16 | 4,055 | 4,250 | 3,995 | 4,200 | +145 | +3.6 | 209,600 |
8/9 | 3,920 | 4,270 | 3,530 | 4,055 | -95 | -2.3 | 591,700 |
8/2 | 4,420 | 4,520 | 4,115 | 4,150 | -230 | -5.3 | 329,500 |
7/26 | 4,585 | 4,600 | 4,290 | 4,380 | -220 | -4.8 | 244,500 |
▶︎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