9066 (株)日新 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 | 2,990 | 3,030 | 2,971 | 3,030 | 26,000 | 3,030 |
| 2024-04-25 | 3,005 | 3,015 | 2,998 | 2,999 | 13,000 | 2,999 |
| 2024-04-24 | 2,987 | 3,025 | 2,984 | 3,005 | 11,600 | 3,005 |
| 2024-04-23 | 3,030 | 3,040 | 2,975 | 2,975 | 9,600 | 2,975 |
| 2024-04-22 | 2,999 | 3,015 | 2,979 | 2,997 | 14,300 | 2,997 |
| 2024-04-19 | 2,974 | 3,000 | 2,935 | 2,945 | 35,800 | 2,945 |
| 2024-04-18 | 2,984 | 3,035 | 2,975 | 3,015 | 23,300 | 3,015 |
| 2024-04-17 | 3,075 | 3,080 | 2,988 | 2,988 | 20,600 | 2,988 |
| 2024-04-16 | 3,100 | 3,130 | 3,050 | 3,075 | 37,300 | 3,075 |
| 2024-04-15 | 3,100 | 3,155 | 3,090 | 3,150 | 23,800 | 3,150 |
| 2024-04-12 | 3,095 | 3,130 | 3,085 | 3,130 | 28,400 | 3,130 |
| 2024-04-11 | 3,060 | 3,110 | 3,040 | 3,090 | 28,200 | 3,090 |
| 2024-04-10 | 3,065 | 3,090 | 3,045 | 3,060 | 24,600 | 3,060 |
| 2024-04-09 | 3,035 | 3,085 | 3,010 | 3,065 | 16,600 | 3,065 |
| 2024-04-08 | 2,997 | 3,035 | 2,994 | 3,030 | 25,000 | 3,030 |
| 2024-04-05 | 2,895 | 2,977 | 2,893 | 2,977 | 28,000 | 2,977 |
| 2024-04-04 | 2,892 | 2,938 | 2,892 | 2,923 | 33,800 | 2,923 |
| 2024-04-03 | 2,836 | 2,903 | 2,812 | 2,878 | 17,500 | 2,878 |
| 2024-04-02 | 2,850 | 2,881 | 2,820 | 2,836 | 33,000 | 2,836 |
| 2024-04-01 | 2,897 | 2,904 | 2,836 | 2,845 | 14,900 | 2,845 |
| 2024-03-29 | 2,835 | 2,900 | 2,835 | 2,897 | 12,200 | 2,897 |
| 2024-03-28 | 2,877 | 2,898 | 2,835 | 2,849 | 23,400 | 2,849 |
| 2024-03-27 | 2,883 | 2,916 | 2,881 | 2,899 | 34,400 | 2,899 |
| 2024-03-26 | 2,823 | 2,855 | 2,823 | 2,849 | 15,900 | 2,849 |
| 2024-03-25 | 2,841 | 2,886 | 2,833 | 2,845 | 31,600 | 2,845 |
| 2024-03-22 | 2,909 | 2,909 | 2,865 | 2,877 | 18,800 | 2,877 |
| 2024-03-21 | 2,871 | 2,912 | 2,861 | 2,895 | 30,000 | 2,895 |
| 2024-03-19 | 2,776 | 2,850 | 2,764 | 2,844 | 26,800 | 2,844 |
| 2024-03-18 | 2,817 | 2,817 | 2,770 | 2,776 | 15,700 | 2,776 |
| 2024-03-15 | 2,742 | 2,833 | 2,738 | 2,784 | 159,200 | 2,784 |
| 2024-03-14 | 2,724 | 2,743 | 2,710 | 2,742 | 29,900 | 2,742 |
| 2024-03-13 | 2,765 | 2,768 | 2,714 | 2,717 | 27,900 | 2,717 |
| 2024-03-12 | 2,775 | 2,775 | 2,707 | 2,747 | 30,300 | 2,747 |
| 2024-03-11 | 2,861 | 2,869 | 2,774 | 2,800 | 36,100 | 2,800 |
| 2024-03-08 | 2,872 | 2,930 | 2,855 | 2,911 | 28,900 | 2,911 |
| 2024-03-07 | 2,904 | 2,912 | 2,866 | 2,896 | 16,700 | 2,896 |
| 2024-03-06 | 2,874 | 2,924 | 2,852 | 2,888 | 27,200 | 2,888 |
| 2024-03-05 | 2,858 | 2,888 | 2,825 | 2,875 | 19,700 | 2,875 |
| 2024-03-04 | 2,871 | 2,882 | 2,812 | 2,843 | 26,900 | 2,843 |
| 2024-03-01 | 2,822 | 2,884 | 2,821 | 2,871 | 22,900 | 2,871 |
| 2024-02-29 | 2,844 | 2,875 | 2,834 | 2,834 | 19,600 | 2,834 |
| 2024-02-28 | 2,811 | 2,861 | 2,811 | 2,845 | 18,000 | 2,845 |
| 2024-02-27 | 2,818 | 2,861 | 2,811 | 2,837 | 23,000 | 2,837 |
| 2024-02-26 | 2,871 | 2,899 | 2,814 | 2,824 | 30,700 | 2,824 |
| 2024-02-22 | 2,860 | 2,871 | 2,844 | 2,871 | 31,300 | 2,871 |
| 2024-02-21 | 2,875 | 2,910 | 2,831 | 2,858 | 36,400 | 2,858 |
| 2024-02-20 | 2,911 | 2,911 | 2,851 | 2,855 | 27,300 | 2,855 |
| 2024-02-19 | 2,850 | 2,920 | 2,850 | 2,911 | 62,300 | 2,911 |
| 2024-02-16 | 2,804 | 2,854 | 2,804 | 2,837 | 30,900 | 2,837 |
| 2024-02-15 | 2,845 | 2,845 | 2,769 | 2,790 | 23,800 | 2,790 |
| 2024-02-14 | 2,810 | 2,853 | 2,787 | 2,835 | 35,400 | 2,835 |
| 2024-02-13 | 2,785 | 2,865 | 2,785 | 2,860 | 53,000 | 2,860 |
| 2024-02-09 | 2,756 | 2,780 | 2,735 | 2,760 | 33,000 | 2,760 |
| 2024-02-08 | 2,667 | 2,677 | 2,605 | 2,666 | 31,800 | 2,666 |
| 2024-02-07 | 2,632 | 2,694 | 2,631 | 2,694 | 26,000 | 2,694 |
| 2024-02-06 | 2,687 | 2,701 | 2,651 | 2,654 | 19,400 | 2,654 |
| 2024-02-05 | 2,680 | 2,696 | 2,664 | 2,684 | 24,700 | 2,684 |
| 2024-02-02 | 2,705 | 2,705 | 2,625 | 2,670 | 28,000 | 2,670 |
| 2024-02-01 | 2,703 | 2,720 | 2,670 | 2,679 | 21,900 | 2,679 |
| 2024-01-31 | 2,722 | 2,737 | 2,702 | 2,733 | 21,000 | 2,733 |
| 2024-01-30 | 2,760 | 2,772 | 2,726 | 2,727 | 15,000 | 2,727 |
| 2024-01-29 | 2,706 | 2,769 | 2,706 | 2,757 | 17,000 | 2,757 |
| 2024-01-26 | 2,741 | 2,753 | 2,706 | 2,706 | 24,500 | 2,706 |
| 2024-01-25 | 2,694 | 2,760 | 2,694 | 2,752 | 19,800 | 2,752 |
| 2024-01-24 | 2,686 | 2,721 | 2,684 | 2,694 | 20,600 | 2,694 |
| 2024-01-23 | 2,710 | 2,716 | 2,684 | 2,685 | 22,700 | 2,685 |
| 2024-01-22 | 2,609 | 2,737 | 2,609 | 2,710 | 51,300 | 2,710 |
| 2024-01-19 | 2,642 | 2,655 | 2,600 | 2,613 | 45,200 | 2,613 |
| 2024-01-18 | 2,650 | 2,665 | 2,642 | 2,642 | 12,900 | 2,642 |
| 2024-01-17 | 2,662 | 2,687 | 2,640 | 2,640 | 18,200 | 2,640 |
| 2024-01-16 | 2,700 | 2,700 | 2,630 | 2,630 | 17,200 | 2,630 |
| 2024-01-15 | 2,630 | 2,702 | 2,630 | 2,684 | 40,300 | 2,684 |
| 2024-01-12 | 2,582 | 2,612 | 2,561 | 2,608 | 27,300 | 2,608 |
| 2024-01-11 | 2,577 | 2,579 | 2,560 | 2,567 | 23,900 | 2,567 |
| 2024-01-10 | 2,563 | 2,572 | 2,545 | 2,553 | 24,100 | 2,553 |
| 2024-01-09 | 2,579 | 2,586 | 2,540 | 2,540 | 32,300 | 2,540 |
| 2024-01-05 | 2,499 | 2,560 | 2,494 | 2,547 | 33,400 | 2,547 |
| 2024-01-04 | 2,419 | 2,495 | 2,405 | 2,486 | 68,100 | 2,486 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
