7490 日新商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 872 | 872 | 855 | 871 | 4,700 | 871 |
| 2025-04-03 | 876 | 880 | 874 | 879 | 2,700 | 879 |
| 2025-04-02 | 888 | 888 | 880 | 880 | 2,000 | 880 |
| 2025-04-01 | 900 | 900 | 888 | 888 | 1,500 | 888 |
| 2025-03-31 | 886 | 898 | 879 | 898 | 5,300 | 898 |
| 2025-03-28 | 881 | 898 | 881 | 886 | 15,500 | 886 |
| 2025-03-27 | 909 | 910 | 904 | 905 | 13,300 | 905 |
| 2025-03-26 | 908 | 910 | 905 | 910 | 3,600 | 910 |
| 2025-03-25 | 908 | 909 | 905 | 908 | 4,200 | 908 |
| 2025-03-24 | 910 | 910 | 906 | 906 | 3,700 | 906 |
| 2025-03-21 | 905 | 909 | 905 | 905 | 3,500 | 905 |
| 2025-03-19 | 904 | 905 | 903 | 905 | 2,000 | 905 |
| 2025-03-18 | 904 | 904 | 903 | 903 | 2,000 | 903 |
| 2025-03-17 | 900 | 904 | 900 | 904 | 3,400 | 904 |
| 2025-03-14 | 903 | 904 | 902 | 902 | 1,900 | 902 |
| 2025-03-13 | 900 | 900 | 899 | 900 | 2,100 | 900 |
| 2025-03-12 | 900 | 901 | 898 | 901 | 1,200 | 901 |
| 2025-03-11 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2025-03-10 | 900 | 901 | 898 | 898 | 800 | 898 |
| 2025-03-07 | 897 | 901 | 897 | 901 | 800 | 901 |
| 2025-03-06 | 900 | 900 | 897 | 897 | 1,200 | 897 |
| 2025-03-05 | 897 | 904 | 895 | 900 | 1,600 | 900 |
| 2025-03-04 | 896 | 904 | 893 | 904 | 4,100 | 904 |
| 2025-03-03 | 900 | 901 | 896 | 899 | 2,400 | 899 |
| 2025-02-28 | 905 | 905 | 900 | 900 | 1,500 | 900 |
| 2025-02-27 | 900 | 904 | 900 | 900 | 3,700 | 900 |
| 2025-02-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2025-02-25 | 909 | 909 | 901 | 902 | 3,900 | 902 |
| 2025-02-21 | 909 | 909 | 906 | 906 | 500 | 906 |
| 2025-02-20 | 904 | 906 | 902 | 906 | 1,300 | 906 |
| 2025-02-19 | - | - | - | 901 | - | 901 |
| 2025-02-18 | 900 | 902 | 900 | 901 | 800 | 901 |
| 2025-02-17 | 900 | 901 | 900 | 900 | 2,100 | 900 |
| 2025-02-14 | 908 | 908 | 896 | 898 | 300 | 898 |
| 2025-02-13 | 894 | 908 | 894 | 908 | 4,100 | 908 |
| 2025-02-12 | 893 | 902 | 893 | 895 | 1,100 | 895 |
| 2025-02-10 | 896 | 904 | 893 | 903 | 3,200 | 903 |
| 2025-02-07 | 896 | 896 | 890 | 890 | 1,000 | 890 |
| 2025-02-06 | - | - | - | 892 | - | 892 |
| 2025-02-05 | 898 | 898 | 892 | 892 | 300 | 892 |
| 2025-02-04 | 895 | 899 | 894 | 894 | 900 | 894 |
| 2025-02-03 | 899 | 899 | 891 | 897 | 1,000 | 897 |
| 2025-01-31 | 892 | 899 | 892 | 899 | 400 | 899 |
| 2025-01-30 | 890 | 900 | 890 | 892 | 1,400 | 892 |
| 2025-01-29 | 891 | 891 | 891 | 891 | 300 | 891 |
| 2025-01-28 | 889 | 889 | 889 | 889 | 400 | 889 |
| 2025-01-27 | 891 | 899 | 891 | 893 | 400 | 893 |
| 2025-01-24 | 898 | 898 | 888 | 891 | 2,200 | 891 |
| 2025-01-23 | 889 | 898 | 889 | 898 | 1,600 | 898 |
| 2025-01-22 | 887 | 892 | 886 | 887 | 1,000 | 887 |
| 2025-01-21 | 889 | 889 | 887 | 887 | 200 | 887 |
| 2025-01-20 | 893 | 895 | 886 | 886 | 1,400 | 886 |
| 2025-01-17 | - | - | - | 887 | - | 887 |
| 2025-01-16 | - | - | - | 887 | - | 887 |
| 2025-01-15 | 887 | 892 | 887 | 887 | 600 | 887 |
| 2025-01-14 | 883 | 889 | 883 | 887 | 1,100 | 887 |
| 2025-01-10 | 881 | 889 | 880 | 887 | 2,300 | 887 |
| 2025-01-09 | 881 | 883 | 881 | 881 | 1,500 | 881 |
| 2025-01-08 | 881 | 884 | 881 | 882 | 1,000 | 882 |
| 2025-01-07 | 888 | 889 | 881 | 881 | 2,300 | 881 |
| 2025-01-06 | 884 | 888 | 881 | 888 | 3,600 | 888 |
分割・併合履歴 ： なし