日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日伝(9902)の株価時系列情報

日伝(9902)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/30 2,487 2,523 2,485 2,520 29,700
2026/01/29 2,475 2,510 2,460 2,501 34,900
2026/01/28 2,491 2,500 2,475 2,489 37,800
2026/01/27 2,500 2,509 2,486 2,499 31,500
2026/01/26 2,545 2,548 2,498 2,512 43,900
2026/01/23 2,574 2,581 2,558 2,576 22,600
2026/01/22 2,544 2,580 2,544 2,574 31,700
2026/01/21 2,552 2,553 2,524 2,547 36,800
2026/01/20 2,599 2,615 2,561 2,579 64,500
2026/01/19 2,648 2,650 2,607 2,611 33,800
2026/01/16 2,623 2,666 2,617 2,666 39,000
2026/01/15 2,609 2,638 2,599 2,627 28,100
2026/01/14 2,594 2,617 2,594 2,610 31,500
2026/01/13 2,609 2,617 2,575 2,596 29,700
2026/01/09 2,595 2,620 2,577 2,577 21,900
2026/01/08 2,603 2,614 2,591 2,605 23,400
2026/01/07 2,605 2,636 2,590 2,603 27,700
2026/01/06 2,575 2,613 2,575 2,613 25,500
2026/01/05 2,551 2,589 2,551 2,580 23,600
2025/12/30 2,561 2,581 2,544 2,550 22,300
2025/12/29 2,560 2,566 2,540 2,566 36,700
2025/12/26 2,554 2,554 2,530 2,544 33,000
2025/12/25 2,540 2,548 2,533 2,545 22,100
2025/12/24 2,521 2,542 2,510 2,516 24,300
2025/12/23 2,500 2,531 2,500 2,523 24,000
2025/12/22 2,493 2,518 2,476 2,515 53,300
2025/12/19 2,483 2,513 2,472 2,485 58,100
2025/12/18 2,470 2,514 2,467 2,503 25,600
2025/12/17 2,482 2,500 2,457 2,479 23,600
2025/12/16 2,500 2,504 2,471 2,473 43,500
2025/12/15 2,484 2,509 2,468 2,504 35,400
2025/12/12 2,484 2,507 2,447 2,474 39,500
2025/12/11 2,498 2,521 2,440 2,449 45,400
2025/12/10 2,505 2,512 2,494 2,503 31,900
2025/12/09 2,537 2,558 2,501 2,511 40,100
2025/12/08 2,606 2,606 2,535 2,565 131,400
2025/12/05 2,551 2,551 2,519 2,533 31,700
2025/12/04 2,503 2,584 2,503 2,557 34,300
2025/12/03 2,504 2,518 2,485 2,506 39,700
2025/12/02 2,526 2,530 2,493 2,504 31,700
2025/12/01 2,563 2,572 2,530 2,543 42,700
2025/11/28 2,526 2,564 2,516 2,563 47,500
2025/11/27 2,515 2,549 2,502 2,524 39,800
2025/11/26 2,473 2,519 2,473 2,518 33,900
2025/11/25 2,518 2,522 2,466 2,480 73,600
2025/11/21 2,390 2,514 2,390 2,508 432,400
2025/11/20 2,382 2,425 2,380 2,400 72,100
2025/11/19 2,355 2,380 2,333 2,373 90,100
2025/11/18 2,390 2,401 2,346 2,356 87,100
2025/11/17 2,396 2,405 2,368 2,396 84,000
2025/11/14 2,411 2,421 2,403 2,411 41,700
2025/11/13 2,450 2,459 2,420 2,431 39,400
2025/11/12 2,428 2,456 2,425 2,438 40,300
2025/11/11 2,475 2,475 2,421 2,440 33,100
2025/11/10 2,441 2,480 2,433 2,460 51,100
2025/11/07 2,372 2,430 2,370 2,429 61,300
2025/11/06 2,428 2,436 2,371 2,377 96,600
2025/11/05 2,493 2,493 2,439 2,467 44,300
2025/11/04 2,462 2,510 2,460 2,498 25,900
2025/10/31 2,449 2,486 2,445 2,485 34,900
2025/10/30 2,459 2,471 2,445 2,447 42,900
2025/10/29 2,475 2,478 2,451 2,469 50,300
2025/10/28 2,548 2,548 2,475 2,477 80,300
2025/10/27 2,582 2,582 2,545 2,565 36,400
2025/10/24 2,571 2,583 2,543 2,545 29,200
2025/10/23 2,561 2,596 2,551 2,582 27,700
2025/10/22 2,577 2,595 2,577 2,578 28,600
2025/10/21 2,591 2,613 2,573 2,577 32,200
2025/10/20 2,620 2,620 2,588 2,605 29,600
2025/10/17 2,568 2,593 2,558 2,580 20,800
2025/10/16 2,626 2,633 2,572 2,580 30,900
2025/10/15 2,615 2,630 2,604 2,617 20,400
2025/10/14 2,605 2,626 2,586 2,597 30,800
2025/10/10 2,652 2,652 2,622 2,630 20,900
2025/10/09 2,670 2,682 2,654 2,681 15,400
2025/10/08 2,705 2,722 2,664 2,669 15,600
2025/10/07 2,696 2,720 2,690 2,706 17,800
2025/10/06 2,700 2,717 2,687 2,705 21,800
2025/10/03 2,621 2,684 2,621 2,671 19,900
2025/10/02 2,637 2,666 2,611 2,630 30,500
2025/10/01 2,721 2,721 2,636 2,643 34,400
2025/09/30 2,768 2,768 2,721 2,721 34,500
2025/09/29 2,800 2,800 2,747 2,771 50,500
2025/09/26 2,802 2,854 2,802 2,850 109,100
2025/09/25 2,795 2,824 2,794 2,813 32,200
2025/09/24 2,806 2,811 2,789 2,790 46,200
2025/09/22 2,794 2,834 2,794 2,814 45,500
2025/09/19 2,810 2,843 2,787 2,787 68,900
2025/09/18 2,783 2,806 2,762 2,799 33,600
2025/09/17 2,810 2,810 2,774 2,777 31,100
2025/09/16 2,832 2,840 2,808 2,819 38,400
2025/09/12 2,851 2,869 2,831 2,843 27,100
2025/09/11 2,844 2,853 2,822 2,846 23,100
2025/09/10 2,843 2,860 2,832 2,843 25,700
2025/09/09 2,839 2,875 2,839 2,856 21,500
2025/09/08 2,848 2,857 2,827 2,839 23,300
2025/09/05 2,853 2,864 2,821 2,830 24,400
2025/09/04 2,850 2,872 2,833 2,855 28,300
2025/09/03 2,822 2,857 2,822 2,850 21,500
2025/09/02 2,840 2,865 2,823 2,830 27,200
2025/09/01 2,812 2,856 2,812 2,827 20,500
2025/08/29 2,806 2,833 2,803 2,808 24,300
2025/08/28 2,810 2,821 2,787 2,820 24,500
2025/08/27 2,819 2,833 2,814 2,824 18,600
2025/08/26 2,867 2,867 2,823 2,829 19,600
2025/08/25 2,869 2,884 2,850 2,875 21,700
2025/08/22 2,832 2,863 2,810 2,860 15,400
2025/08/21 2,847 2,847 2,818 2,830 16,700
2025/08/20 2,862 2,881 2,843 2,847 28,600
2025/08/19 2,863 2,894 2,841 2,888 22,500
2025/08/18 2,877 2,904 2,840 2,853 34,200
2025/08/15 2,938 2,938 2,852 2,877 16,900
2025/08/14 2,943 2,961 2,891 2,893 19,100
2025/08/13 2,914 2,989 2,900 2,986 36,600
2025/08/12 2,910 2,911 2,870 2,911 19,900
2025/08/08 2,865 2,903 2,865 2,901 21,500
2025/08/07 2,850 2,870 2,830 2,848 20,800
2025/08/06 2,834 2,850 2,812 2,845 14,900
2025/08/05 2,797 2,842 2,791 2,812 19,300
2025/08/04 2,802 2,873 2,760 2,797 27,300
2025/08/01 2,831 2,868 2,824 2,845 24,000
2025/07/31 2,867 2,875 2,839 2,856 11,400
2025/07/30 2,837 2,863 2,823 2,832 15,400
2025/07/29 2,822 2,834 2,808 2,831 19,500
2025/07/28 2,852 2,869 2,823 2,826 24,500
2025/07/25 2,862 2,885 2,824 2,841 19,300
2025/07/24 2,835 2,883 2,824 2,856 18,300
2025/07/23 2,794 2,835 2,761 2,820 25,500
2025/07/22 2,768 2,791 2,747 2,754 26,900
2025/07/18 2,804 2,804 2,770 2,770 15,300
2025/07/17 2,773 2,798 2,763 2,797 12,400
2025/07/16 2,799 2,833 2,772 2,773 19,800
2025/07/15 2,798 2,811 2,782 2,793 11,800
2025/07/14 2,780 2,818 2,755 2,798 21,000
2025/07/11 2,738 2,786 2,738 2,769 19,900
2025/07/10 2,751 2,754 2,716 2,730 27,500
2025/07/09 2,692 2,757 2,692 2,742 21,500
2025/07/08 2,708 2,712 2,675 2,702 17,400
2025/07/07 2,699 2,715 2,684 2,684 14,800
2025/07/04 2,717 2,717 2,679 2,699 13,400
2025/07/03 2,693 2,707 2,672 2,697 21,100
2025/07/02 2,686 2,728 2,677 2,699 19,100
2025/07/01 2,740 2,740 2,665 2,686 29,900
2025/06/30 2,748 2,782 2,743 2,758 27,500
2025/06/27 2,721 2,744 2,681 2,735 36,100
2025/06/26 2,652 2,728 2,645 2,708 43,700
2025/06/25 2,688 2,688 2,641 2,647 36,900
2025/06/24 2,749 2,755 2,684 2,692 37,100
2025/06/23 2,840 2,840 2,730 2,731 126,300
2025/06/20 2,802 2,891 2,791 2,858 225,100
2025/06/19 2,791 2,812 2,780 2,803 28,900
2025/06/18 2,724 2,797 2,722 2,794 35,500
2025/06/17 2,712 2,736 2,711 2,733 25,300
2025/06/16 2,702 2,724 2,685 2,724 28,900
2025/06/13 2,704 2,709 2,668 2,692 34,400
2025/06/12 2,750 2,754 2,699 2,720 21,100
2025/06/11 2,700 2,764 2,693 2,726 26,600
2025/06/10 2,676 2,722 2,676 2,700 17,700
2025/06/09 2,683 2,706 2,664 2,674 20,400
2025/06/06 2,695 2,709 2,674 2,685 15,800
2025/06/05 2,700 2,703 2,665 2,681 25,700
2025/06/04 2,673 2,760 2,673 2,718 23,500
2025/06/03 2,713 2,721 2,666 2,671 23,300
2025/06/02 2,717 2,734 2,687 2,711 27,300
2025/05/30 2,681 2,737 2,669 2,737 22,000
2025/05/29 2,697 2,727 2,681 2,703 19,700
2025/05/28 2,709 2,716 2,669 2,670 15,200
2025/05/27 2,705 2,724 2,682 2,692 13,400
2025/05/26 2,673 2,708 2,666 2,682 20,100
2025/05/23 2,629 2,726 2,626 2,675 25,100
2025/05/22 2,650 2,679 2,624 2,625 30,100
2025/05/21 2,712 2,740 2,683 2,683 18,600
2025/05/20 2,745 2,755 2,686 2,707 37,900
2025/05/19 2,761 2,795 2,723 2,770 25,500
2025/05/16 2,813 2,842 2,787 2,808 13,700
2025/05/15 2,792 2,825 2,746 2,789 25,000
2025/05/14 2,903 2,903 2,783 2,803 21,200
2025/05/13 2,951 2,993 2,884 2,903 12,000
2025/05/12 2,923 3,010 2,880 2,951 67,500
2025/05/09 2,852 2,928 2,847 2,902 13,300
2025/05/08 2,820 2,912 2,779 2,852 46,900
2025/05/07 2,766 2,829 2,760 2,790 22,200
2025/05/02 2,821 2,834 2,770 2,775 22,200
2025/05/01 2,820 2,867 2,802 2,823 12,900
2025/04/30 2,873 2,873 2,800 2,848 22,600
2025/04/28 2,846 2,932 2,846 2,882 39,900
2025/04/25 2,906 2,914 2,849 2,883 17,300
2025/04/24 2,942 2,945 2,859 2,890 9,700
2025/04/23 2,956 2,996 2,914 2,952 14,900
2025/04/22 2,919 2,996 2,900 2,906 14,300
2025/04/21 2,927 2,975 2,896 2,896 23,300
2025/04/18 2,852 2,967 2,846 2,959 17,300
2025/04/17 2,791 2,848 2,791 2,824 14,200
2025/04/16 2,800 2,819 2,785 2,790 11,600
2025/04/15 2,763 2,825 2,763 2,794 12,000
2025/04/14 2,737 2,759 2,712 2,726 10,600
2025/04/11 2,659 2,720 2,580 2,697 14,500
2025/04/10 2,723 2,759 2,637 2,759 16,700
2025/04/09 2,532 2,594 2,458 2,523 31,400
2025/04/08 2,525 2,654 2,523 2,582 24,100

このページの先頭へ