7490 日新商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 896 | 902 | 896 | 897 | 700 | 897 |
| 2024-04-25 | 901 | 901 | 895 | 899 | 2,000 | 899 |
| 2024-04-24 | 896 | 901 | 896 | 901 | 400 | 901 |
| 2024-04-23 | 900 | 901 | 893 | 896 | 2,100 | 896 |
| 2024-04-22 | 898 | 901 | 894 | 901 | 1,400 | 901 |
| 2024-04-19 | 899 | 905 | 895 | 895 | 1,400 | 895 |
| 2024-04-18 | 897 | 905 | 897 | 905 | 400 | 905 |
| 2024-04-17 | 894 | 907 | 894 | 907 | 1,300 | 907 |
| 2024-04-16 | 902 | 905 | 900 | 900 | 1,300 | 900 |
| 2024-04-15 | 894 | 902 | 894 | 902 | 900 | 902 |
| 2024-04-12 | 902 | 907 | 894 | 897 | 3,800 | 897 |
| 2024-04-11 | 901 | 907 | 900 | 901 | 1,900 | 901 |
| 2024-04-10 | 908 | 908 | 901 | 905 | 1,700 | 905 |
| 2024-04-09 | 902 | 908 | 902 | 908 | 800 | 908 |
| 2024-04-08 | 900 | 909 | 900 | 907 | 1,900 | 907 |
| 2024-04-05 | 893 | 900 | 893 | 900 | 1,000 | 900 |
| 2024-04-04 | 903 | 905 | 894 | 894 | 1,000 | 894 |
| 2024-04-03 | 895 | 903 | 895 | 903 | 1,600 | 903 |
| 2024-04-02 | 903 | 904 | 896 | 904 | 4,300 | 904 |
| 2024-04-01 | 902 | 903 | 897 | 903 | 1,500 | 903 |
| 2024-03-29 | 895 | 903 | 894 | 903 | 3,000 | 903 |
| 2024-03-28 | 899 | 899 | 888 | 893 | 14,800 | 893 |
| 2024-03-27 | 927 | 929 | 920 | 922 | 8,600 | 922 |
| 2024-03-26 | 928 | 929 | 923 | 927 | 6,000 | 927 |
| 2024-03-25 | 924 | 928 | 922 | 928 | 4,700 | 928 |
| 2024-03-22 | 923 | 926 | 920 | 925 | 4,900 | 925 |
| 2024-03-21 | 924 | 925 | 920 | 920 | 3,200 | 920 |
| 2024-03-19 | 917 | 924 | 917 | 923 | 3,000 | 923 |
| 2024-03-18 | 927 | 928 | 916 | 924 | 4,400 | 924 |
| 2024-03-15 | 922 | 922 | 900 | 922 | 6,700 | 922 |
| 2024-03-14 | 927 | 928 | 922 | 923 | 2,500 | 923 |
| 2024-03-13 | 928 | 928 | 920 | 927 | 2,100 | 927 |
| 2024-03-12 | 924 | 925 | 919 | 925 | 1,100 | 925 |
| 2024-03-11 | 923 | 926 | 917 | 925 | 4,600 | 925 |
| 2024-03-08 | 924 | 924 | 923 | 924 | 1,400 | 924 |
| 2024-03-07 | 924 | 925 | 921 | 924 | 3,900 | 924 |
| 2024-03-06 | 925 | 926 | 920 | 924 | 2,400 | 924 |
| 2024-03-05 | 919 | 926 | 919 | 923 | 3,300 | 923 |
| 2024-03-04 | 932 | 934 | 920 | 924 | 6,100 | 924 |
| 2024-03-01 | 933 | 933 | 929 | 933 | 2,600 | 933 |
| 2024-02-29 | 931 | 933 | 929 | 931 | 900 | 931 |
| 2024-02-28 | 925 | 933 | 925 | 931 | 2,900 | 931 |
| 2024-02-27 | 928 | 928 | 928 | 928 | 1,100 | 928 |
| 2024-02-26 | 926 | 928 | 926 | 928 | 400 | 928 |
| 2024-02-22 | 925 | 928 | 925 | 928 | 2,800 | 928 |
| 2024-02-21 | 925 | 928 | 925 | 928 | 1,900 | 928 |
| 2024-02-20 | 927 | 928 | 926 | 926 | 1,200 | 926 |
| 2024-02-19 | 927 | 928 | 927 | 928 | 1,200 | 928 |
| 2024-02-16 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2024-02-15 | 928 | 928 | 925 | 925 | 700 | 925 |
| 2024-02-14 | 924 | 927 | 924 | 927 | 400 | 927 |
| 2024-02-13 | 928 | 930 | 928 | 930 | 1,800 | 930 |
| 2024-02-09 | 926 | 928 | 926 | 928 | 2,300 | 928 |
| 2024-02-08 | 927 | 928 | 926 | 927 | 1,400 | 927 |
| 2024-02-07 | 927 | 928 | 926 | 928 | 1,200 | 928 |
| 2024-02-06 | 923 | 927 | 923 | 927 | 2,500 | 927 |
| 2024-02-05 | 926 | 928 | 926 | 928 | 600 | 928 |
| 2024-02-02 | 924 | 927 | 924 | 927 | 700 | 927 |
| 2024-02-01 | 924 | 926 | 924 | 926 | 400 | 926 |
| 2024-01-31 | 927 | 927 | 924 | 924 | 1,300 | 924 |
| 2024-01-30 | 927 | 930 | 927 | 930 | 500 | 930 |
| 2024-01-29 | 927 | 930 | 927 | 930 | 1,000 | 930 |
| 2024-01-26 | 927 | 927 | 927 | 927 | 400 | 927 |
| 2024-01-25 | 925 | 927 | 925 | 927 | 1,300 | 927 |
| 2024-01-24 | 928 | 928 | 925 | 925 | 1,000 | 925 |
| 2024-01-23 | 925 | 929 | 921 | 929 | 2,900 | 929 |
| 2024-01-22 | 924 | 926 | 921 | 926 | 800 | 926 |
| 2024-01-19 | 925 | 925 | 920 | 924 | 900 | 924 |
| 2024-01-18 | 925 | 925 | 925 | 925 | 600 | 925 |
| 2024-01-17 | 922 | 925 | 922 | 925 | 2,900 | 925 |
| 2024-01-16 | 925 | 925 | 919 | 924 | 1,400 | 924 |
| 2024-01-15 | 924 | 928 | 924 | 928 | 2,600 | 928 |
| 2024-01-12 | 924 | 924 | 923 | 923 | 2,100 | 923 |
| 2024-01-11 | 923 | 925 | 920 | 925 | 1,800 | 925 |
| 2024-01-10 | 920 | 924 | 920 | 924 | 200 | 924 |
| 2024-01-09 | 922 | 927 | 922 | 927 | 1,600 | 927 |
| 2024-01-05 | 924 | 928 | 913 | 913 | 4,300 | 913 |
| 2024-01-04 | 914 | 921 | 913 | 913 | 1,300 | 913 |
分割・併合履歴 ： なし
