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 |
---|---|
2,942 (23/09/21) | 2,011 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,942 (23/09/21) | 1,984 (23/03/23) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,841 | 2,916 | 2,823 | 2,897 | +20 | +0.7 | 117,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 2,817 | 2,912 | 2,764 | 2,877 | +93 | +3.3 | 91,300 |
3/15 | 2,861 | 2,869 | 2,707 | 2,784 | -127 | -4.4 | 283,400 |
3/8 | 2,871 | 2,930 | 2,812 | 2,911 | +40 | +1.4 | 119,400 |
3/1 | 2,871 | 2,899 | 2,811 | 2,871 | 0 | 0.0 | 114,200 |
2/22 | 2,850 | 2,920 | 2,831 | 2,871 | +34 | +1.2 | 157,300 |
2/16 | 2,785 | 2,865 | 2,769 | 2,837 | +77 | +2.8 | 143,100 |
2/9 | 2,680 | 2,780 | 2,605 | 2,760 | +90 | +3.4 | 134,900 |
2/2 | 2,706 | 2,772 | 2,625 | 2,670 | -36 | -1.3 | 102,900 |
1/26 | 2,609 | 2,760 | 2,609 | 2,706 | +93 | +3.6 | 138,900 |
1/19 | 2,630 | 2,702 | 2,600 | 2,613 | +5 | +0.2 | 133,800 |
1/12 | 2,579 | 2,612 | 2,540 | 2,608 | +61 | +2.4 | 107,600 |
1/5 | 2,419 | 2,560 | 2,405 | 2,547 | +147 | +6.1 | 101,500 |
12/29 | 2,447 | 2,451 | 2,381 | 2,400 | -43 | -1.8 | 102,300 |
12/22 | 2,416 | 2,460 | 2,379 | 2,443 | +12 | +0.5 | 123,700 |
12/15 | 2,431 | 2,469 | 2,395 | 2,431 | -7 | -0.3 | 117,600 |
12/8 | 2,502 | 2,585 | 2,428 | 2,438 | -78 | -3.1 | 189,100 |
12/1 | 2,520 | 2,545 | 2,485 | 2,516 | -4 | -0.2 | 143,500 |
11/24 | 2,534 | 2,535 | 2,465 | 2,520 | -14 | -0.6 | 88,500 |
11/17 | 2,516 | 2,559 | 2,493 | 2,534 | +7 | +0.3 | 111,400 |
11/10 | 2,612 | 2,644 | 2,475 | 2,527 | -97 | -3.7 | 162,700 |
11/2 | 2,594 | 2,675 | 2,546 | 2,624 | +21 | +0.8 | 131,100 |
10/27 | 2,548 | 2,607 | 2,455 | 2,603 | +44 | +1.7 | 162,200 |
10/20 | 2,555 | 2,586 | 2,514 | 2,559 | -10 | -0.4 | 139,900 |
10/13 | 2,515 | 2,595 | 2,515 | 2,569 | +58 | +2.3 | 131,700 |
10/6 | 2,675 | 2,736 | 2,492 | 2,511 | -164 | -6.1 | 173,800 |
9/29 | 2,913 | 2,913 | 2,656 | 2,675 | -242 | -8.3 | 196,100 |
9/22 | 2,850 | 2,942 | 2,784 | 2,917 | +71 | +2.5 | 161,100 |
9/15 | 2,794 | 2,876 | 2,753 | 2,846 | +75 | +2.7 | 103,200 |
9/8 | 2,627 | 2,835 | 2,623 | 2,771 | +151 | +5.8 | 206,100 |
9/1 | 2,568 | 2,622 | 2,566 | 2,620 | +75 | +3.0 | 109,900 |
▶︎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