！決算発表予定日 2024/05/15
9913東証S貸借
業種 卸売業
日邦産業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,199 (24/04/24) | 738 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,199 (24/04/24) | 1,371 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,930 | 2,189 | 1,913 | 2,185 | +261 | +13.6 | 39,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,836 | 2,199 | 1,803 | 1,924 | +113 | +6.2 | 123,900 |
| 4/19 | 1,723 | 1,849 | 1,711 | 1,811 | +81 | +4.7 | 40,400 |
| 4/12 | 1,646 | 1,730 | 1,645 | 1,730 | +107 | +6.6 | 39,100 |
| 4/5 | 1,612 | 1,628 | 1,582 | 1,623 | +7 | +0.4 | 27,500 |
| 3/29 | 1,685 | 1,760 | 1,558 | 1,616 | +51 | +3.3 | 185,300 |
| 3/22 | 1,491 | 1,565 | 1,491 | 1,565 | +90 | +6.1 | 10,800 |
| 3/15 | 1,495 | 1,496 | 1,450 | 1,475 | -40 | -2.6 | 11,800 |
| 3/8 | 1,521 | 1,545 | 1,507 | 1,515 | -15 | -1.0 | 11,100 |
| 3/1 | 1,532 | 1,575 | 1,520 | 1,530 | -8 | -0.5 | 12,000 |
| 2/22 | 1,586 | 1,586 | 1,532 | 1,538 | -51 | -3.2 | 12,200 |
| 2/16 | 1,554 | 1,590 | 1,527 | 1,589 | +33 | +2.1 | 17,500 |
| 2/9 | 1,538 | 1,588 | 1,517 | 1,556 | +26 | +1.7 | 39,200 |
| 2/2 | 1,508 | 1,553 | 1,500 | 1,530 | +22 | +1.5 | 18,600 |
| 1/26 | 1,485 | 1,620 | 1,481 | 1,508 | +25 | +1.7 | 150,700 |
| 1/19 | 1,405 | 1,484 | 1,390 | 1,483 | +74 | +5.3 | 51,000 |
| 1/12 | 1,410 | 1,417 | 1,400 | 1,409 | 0 | 0.0 | 8,800 |
| 1/5 | 1,400 | 1,410 | 1,371 | 1,409 | +8 | +0.6 | 5,200 |
| 12/29 | 1,402 | 1,414 | 1,322 | 1,401 | 0 | 0.0 | 20,600 |
| 12/22 | 1,401 | 1,408 | 1,352 | 1,401 | -5 | -0.4 | 16,800 |
| 12/15 | 1,379 | 1,411 | 1,358 | 1,406 | +53 | +3.9 | 28,400 |
| 12/8 | 1,335 | 1,376 | 1,329 | 1,353 | +23 | +1.7 | 34,100 |
| 12/1 | 1,274 | 1,331 | 1,274 | 1,330 | +61 | +4.8 | 26,500 |
| 11/24 | 1,237 | 1,272 | 1,217 | 1,269 | +32 | +2.6 | 14,600 |
| 11/17 | 1,236 | 1,301 | 1,216 | 1,237 | +1 | +0.1 | 26,200 |
| 11/10 | 1,311 | 1,338 | 1,220 | 1,236 | -58 | -4.5 | 54,900 |
| 11/2 | 1,314 | 1,342 | 1,275 | 1,294 | -25 | -1.9 | 25,100 |
| 10/27 | 1,262 | 1,340 | 1,221 | 1,319 | +57 | +4.5 | 33,800 |
| 10/20 | 1,224 | 1,265 | 1,213 | 1,262 | +38 | +3.1 | 15,100 |
| 10/13 | 1,233 | 1,239 | 1,176 | 1,224 | -9 | -0.7 | 7,400 |
| 10/6 | 1,229 | 1,268 | 1,123 | 1,233 | +7 | +0.6 | 53,300 |
▶︎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