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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 882 | 885 | 882 | 885 | 400 | 885 |
| 2024-11-20 | 883 | 888 | 882 | 887 | 600 | 887 |
| 2024-11-19 | 882 | 882 | 882 | 882 | 600 | 882 |
| 2024-11-18 | 881 | 882 | 881 | 881 | 1,000 | 881 |
| 2024-11-15 | 886 | 889 | 882 | 882 | 1,300 | 882 |
| 2024-11-14 | 881 | 891 | 881 | 886 | 1,000 | 886 |
| 2024-11-13 | - | - | - | 885 | - | 885 |
| 2024-11-12 | 885 | 886 | 878 | 885 | 3,000 | 885 |
| 2024-11-11 | 894 | 894 | 882 | 889 | 1,600 | 889 |
| 2024-11-08 | 885 | 890 | 882 | 890 | 800 | 890 |
| 2024-11-07 | 882 | 895 | 880 | 895 | 700 | 895 |
| 2024-11-06 | 882 | 896 | 877 | 896 | 1,800 | 896 |
| 2024-11-05 | - | - | - | 887 | - | 887 |
| 2024-11-01 | - | - | - | 887 | - | 887 |
| 2024-10-31 | 883 | 887 | 879 | 887 | 2,800 | 887 |
| 2024-10-30 | 883 | 883 | 883 | 883 | 200 | 883 |
| 2024-10-29 | 881 | 885 | 881 | 885 | 900 | 885 |
| 2024-10-28 | 882 | 885 | 882 | 885 | 700 | 885 |
| 2024-10-25 | 881 | 884 | 881 | 884 | 2,500 | 884 |
| 2024-10-24 | 887 | 887 | 881 | 881 | 3,000 | 881 |
| 2024-10-23 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2024-10-22 | 885 | 898 | 884 | 890 | 2,100 | 890 |
| 2024-10-21 | 888 | 888 | 885 | 888 | 800 | 888 |
| 2024-10-18 | 887 | 887 | 887 | 887 | 300 | 887 |
| 2024-10-17 | 890 | 890 | 886 | 887 | 600 | 887 |
| 2024-10-16 | 887 | 887 | 886 | 886 | 400 | 886 |
| 2024-10-15 | 893 | 896 | 887 | 887 | 900 | 887 |
| 2024-10-11 | 884 | 896 | 884 | 896 | 200 | 896 |
| 2024-10-10 | 885 | 888 | 884 | 888 | 400 | 888 |
| 2024-10-09 | 886 | 898 | 883 | 883 | 3,400 | 883 |
| 2024-10-08 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2024-10-07 | 891 | 895 | 886 | 889 | 1,100 | 889 |
| 2024-10-04 | 891 | 891 | 884 | 891 | 500 | 891 |
| 2024-10-03 | 887 | 888 | 882 | 887 | 1,500 | 887 |
| 2024-10-02 | 883 | 887 | 883 | 887 | 1,100 | 887 |
| 2024-10-01 | 884 | 890 | 882 | 883 | 1,400 | 883 |
| 2024-09-30 | 881 | 886 | 881 | 884 | 1,800 | 884 |
| 2024-09-27 | 880 | 890 | 880 | 886 | 2,400 | 886 |
| 2024-09-26 | 891 | 891 | 887 | 888 | 800 | 888 |
| 2024-09-25 | 891 | 891 | 891 | 891 | 1,200 | 891 |
| 2024-09-24 | 890 | 890 | 888 | 888 | 600 | 888 |
| 2024-09-20 | 886 | 889 | 886 | 887 | 400 | 887 |
| 2024-09-19 | 885 | 889 | 885 | 886 | 700 | 886 |
| 2024-09-18 | 886 | 886 | 885 | 885 | 1,000 | 885 |
| 2024-09-17 | 886 | 886 | 886 | 886 | 400 | 886 |
| 2024-09-13 | 887 | 888 | 887 | 888 | 700 | 888 |
| 2024-09-12 | 894 | 894 | 892 | 892 | 600 | 892 |
| 2024-09-11 | 886 | 889 | 886 | 888 | 800 | 888 |
| 2024-09-10 | 886 | 894 | 886 | 888 | 800 | 888 |
| 2024-09-09 | 881 | 891 | 881 | 886 | 2,000 | 886 |
| 2024-09-06 | 891 | 891 | 891 | 891 | 600 | 891 |
| 2024-09-05 | 890 | 891 | 890 | 891 | 600 | 891 |
| 2024-09-04 | 895 | 895 | 889 | 890 | 1,600 | 890 |
| 2024-09-03 | 891 | 896 | 891 | 896 | 500 | 896 |
| 2024-09-02 | 891 | 896 | 891 | 891 | 600 | 891 |
| 2024-08-30 | 891 | 891 | 890 | 891 | 900 | 891 |
| 2024-08-29 | 896 | 896 | 891 | 891 | 3,300 | 891 |
| 2024-08-28 | 891 | 891 | 890 | 890 | 600 | 890 |
| 2024-08-27 | 890 | 891 | 888 | 891 | 2,100 | 891 |
| 2024-08-26 | 890 | 890 | 886 | 890 | 900 | 890 |
| 2024-08-23 | 883 | 890 | 882 | 890 | 2,500 | 890 |
| 2024-08-22 | 894 | 897 | 880 | 890 | 8,700 | 890 |
| 2024-08-21 | 896 | 896 | 889 | 893 | 700 | 893 |
| 2024-08-20 | 886 | 896 | 886 | 891 | 5,500 | 891 |
| 2024-08-19 | 897 | 897 | 886 | 890 | 3,300 | 890 |
| 2024-08-16 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2024-08-15 | 895 | 900 | 886 | 888 | 4,500 | 888 |
| 2024-08-14 | 885 | 892 | 885 | 887 | 1,100 | 887 |
| 2024-08-13 | 889 | 890 | 885 | 889 | 1,700 | 889 |
| 2024-08-09 | 886 | 889 | 886 | 887 | 3,000 | 887 |
| 2024-08-08 | 900 | 900 | 883 | 883 | 700 | 883 |
| 2024-08-07 | 876 | 909 | 876 | 900 | 700 | 900 |
| 2024-08-06 | 885 | 905 | 850 | 885 | 10,300 | 885 |
| 2024-08-05 | 892 | 895 | 888 | 888 | 3,700 | 888 |
| 2024-08-02 | 903 | 903 | 900 | 900 | 2,000 | 900 |
| 2024-08-01 | 906 | 908 | 904 | 904 | 1,000 | 904 |
| 2024-07-31 | 913 | 913 | 904 | 910 | 1,900 | 910 |
| 2024-07-30 | 908 | 910 | 908 | 910 | 200 | 910 |
| 2024-07-29 | 909 | 912 | 908 | 908 | 700 | 908 |
| 2024-07-26 | 907 | 912 | 907 | 909 | 1,000 | 909 |
| 2024-07-25 | 913 | 913 | 907 | 912 | 1,300 | 912 |
| 2024-07-24 | 914 | 914 | 906 | 913 | 1,300 | 913 |
| 2024-07-23 | 909 | 914 | 909 | 914 | 700 | 914 |
| 2024-07-22 | 908 | 914 | 908 | 914 | 500 | 914 |
| 2024-07-19 | 909 | 909 | 908 | 908 | 300 | 908 |
| 2024-07-18 | - | - | - | 915 | - | 915 |
| 2024-07-17 | 904 | 915 | 904 | 915 | 1,400 | 915 |
| 2024-07-16 | 906 | 908 | 906 | 907 | 1,000 | 907 |
| 2024-07-12 | 906 | 908 | 905 | 906 | 700 | 906 |
| 2024-07-11 | 905 | 909 | 905 | 906 | 600 | 906 |
| 2024-07-10 | 906 | 909 | 906 | 906 | 900 | 906 |
| 2024-07-09 | 906 | 908 | 906 | 906 | 1,200 | 906 |
| 2024-07-08 | - | - | - | 908 | - | 908 |
| 2024-07-05 | 909 | 909 | 908 | 908 | 900 | 908 |
| 2024-07-04 | 909 | 910 | 907 | 908 | 2,000 | 908 |
| 2024-07-03 | 904 | 905 | 904 | 905 | 600 | 905 |
| 2024-07-02 | 909 | 910 | 906 | 906 | 2,300 | 906 |
| 2024-07-01 | 904 | 909 | 904 | 909 | 1,700 | 909 |
| 2024-06-28 | 904 | 909 | 904 | 909 | 200 | 909 |
| 2024-06-27 | - | - | - | 909 | - | 909 |
| 2024-06-26 | 902 | 909 | 902 | 909 | 400 | 909 |
| 2024-06-25 | 910 | 910 | 903 | 903 | 1,100 | 903 |
| 2024-06-24 | 910 | 910 | 909 | 909 | 600 | 909 |
| 2024-06-21 | - | - | - | 911 | - | 911 |
| 2024-06-20 | 910 | 911 | 910 | 911 | 3,000 | 911 |
| 2024-06-19 | 911 | 912 | 909 | 912 | 1,200 | 912 |
| 2024-06-18 | 909 | 911 | 909 | 911 | 600 | 911 |
| 2024-06-17 | 903 | 907 | 903 | 907 | 1,200 | 907 |
| 2024-06-14 | 902 | 903 | 901 | 901 | 500 | 901 |
| 2024-06-13 | 900 | 902 | 900 | 902 | 200 | 902 |
| 2024-06-12 | 907 | 907 | 898 | 903 | 1,700 | 903 |
| 2024-06-11 | 906 | 907 | 906 | 907 | 200 | 907 |
| 2024-06-10 | 905 | 906 | 898 | 906 | 600 | 906 |
| 2024-06-07 | 900 | 907 | 899 | 907 | 1,000 | 907 |
| 2024-06-06 | 898 | 905 | 898 | 905 | 1,600 | 905 |
| 2024-06-05 | 897 | 901 | 897 | 901 | 200 | 901 |
| 2024-06-04 | 900 | 901 | 900 | 901 | 300 | 901 |
| 2024-06-03 | 897 | 900 | 894 | 900 | 1,700 | 900 |
| 2024-05-31 | - | - | - | 903 | - | 903 |
| 2024-05-30 | - | - | - | 903 | - | 903 |
| 2024-05-29 | 905 | 905 | 897 | 903 | 1,900 | 903 |
| 2024-05-28 | 904 | 904 | 899 | 904 | 300 | 904 |
| 2024-05-27 | 908 | 913 | 901 | 901 | 900 | 901 |
| 2024-05-24 | 913 | 913 | 899 | 913 | 1,100 | 913 |
| 2024-05-23 | 905 | 910 | 905 | 910 | 200 | 910 |
| 2024-05-22 | 905 | 912 | 905 | 905 | 1,400 | 905 |
| 2024-05-21 | 906 | 913 | 901 | 906 | 1,100 | 906 |
| 2024-05-20 | 904 | 908 | 903 | 908 | 1,300 | 908 |
| 2024-05-17 | 903 | 905 | 894 | 905 | 1,000 | 905 |
| 2024-05-16 | 902 | 903 | 902 | 903 | 1,200 | 903 |
| 2024-05-15 | 896 | 903 | 896 | 900 | 400 | 900 |
| 2024-05-14 | 905 | 905 | 899 | 899 | 1,100 | 899 |
| 2024-05-13 | 895 | 896 | 887 | 892 | 12,100 | 892 |
| 2024-05-10 | 907 | 950 | 902 | 930 | 25,000 | 930 |
| 2024-05-09 | 902 | 907 | 902 | 907 | 1,800 | 907 |
| 2024-05-08 | 893 | 902 | 893 | 902 | 500 | 902 |
| 2024-05-07 | 893 | 899 | 891 | 899 | 3,000 | 899 |
| 2024-05-02 | 898 | 899 | 892 | 898 | 1,100 | 898 |
| 2024-05-01 | 897 | 898 | 894 | 894 | 700 | 894 |
| 2024-04-30 | 899 | 900 | 894 | 895 | 2,000 | 895 |
| 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
