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
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
2025/04/07 2,404 2,486 2,376 2,436 26,600
2025/04/04 2,694 2,697 2,543 2,604 34,300
2025/04/03 2,741 2,788 2,711 2,744 21,900
2025/04/02 2,853 2,853 2,807 2,807 12,700
2025/04/01 2,926 2,929 2,847 2,853 15,800
2025/03/31 2,975 2,978 2,892 2,892 17,900
2025/03/28 3,135 3,135 3,045 3,045 27,400
2025/03/27 3,140 3,200 3,120 3,180 49,400
2025/03/26 3,145 3,190 3,090 3,160 35,400
2025/03/25 3,070 3,130 3,055 3,085 24,500
2025/03/24 3,130 3,130 3,035 3,055 20,300
2025/03/21 3,125 3,125 3,055 3,115 27,800
2025/03/19 3,130 3,160 3,110 3,155 13,500
2025/03/18 3,245 3,280 3,125 3,135 33,900
2025/03/17 3,200 3,235 3,180 3,220 16,500
2025/03/14 3,115 3,195 3,115 3,185 14,200
2025/03/13 3,135 3,160 3,090 3,130 13,200
2025/03/12 3,030 3,155 3,020 3,135 18,700
2025/03/11 3,080 3,080 2,987 3,030 12,800
2025/03/10 3,150 3,175 3,125 3,125 9,900
2025/03/07 3,115 3,175 3,100 3,145 17,800
2025/03/06 3,080 3,160 3,075 3,160 15,500
2025/03/05 2,971 3,065 2,953 3,050 14,700
2025/03/04 2,985 3,005 2,956 2,971 19,100
2025/03/03 2,916 2,996 2,916 2,984 18,800
2025/02/28 2,888 2,915 2,852 2,866 25,100
2025/02/27 2,879 2,909 2,875 2,888 15,900
2025/02/26 2,873 2,897 2,825 2,864 10,800
2025/02/25 2,866 2,904 2,821 2,902 24,900
2025/02/21 2,877 2,919 2,824 2,866 29,500
2025/02/20 2,958 3,000 2,851 2,877 26,800
2025/02/19 2,932 2,977 2,932 2,971 16,700
2025/02/18 2,901 2,928 2,881 2,919 8,000
2025/02/17 2,871 2,891 2,853 2,885 9,100
2025/02/14 2,898 2,908 2,853 2,871 8,000
2025/02/13 2,825 2,898 2,825 2,882 8,900
2025/02/12 2,844 2,900 2,820 2,831 12,800
2025/02/10 2,894 2,894 2,805 2,807 12,700
2025/02/07 2,889 2,918 2,851 2,871 17,500
2025/02/06 2,921 2,937 2,864 2,895 11,300
2025/02/05 2,880 2,950 2,880 2,891 17,800
2025/02/04 2,988 3,030 2,871 2,874 21,100
2025/02/03 3,050 3,055 2,933 2,941 28,000
2025/01/31 3,065 3,080 3,050 3,050 7,300
2025/01/30 3,045 3,065 3,025 3,065 10,700
2025/01/29 3,050 3,070 3,045 3,045 8,000
2025/01/28 2,977 3,070 2,977 3,035 12,300
2025/01/27 2,985 3,035 2,952 3,000 9,800
2025/01/24 2,959 2,995 2,955 2,965 6,100
2025/01/23 3,025 3,025 2,912 2,959 18,200
2025/01/22 3,010 3,025 2,990 3,025 5,400
2025/01/21 2,965 3,015 2,965 2,984 5,800
2025/01/20 2,925 2,997 2,918 2,980 21,200
2025/01/17 2,907 2,948 2,860 2,920 14,500
2025/01/16 2,900 2,946 2,897 2,897 13,600
2025/01/15 2,811 2,897 2,811 2,876 14,700
2025/01/14 2,879 2,879 2,781 2,781 21,700
2025/01/10 2,941 2,949 2,861 2,890 13,700
2025/01/09 2,998 3,000 2,931 2,941 19,200
2025/01/08 3,010 3,020 2,989 2,998 13,700
2025/01/07 3,020 3,020 2,991 3,010 10,600
2025/01/06 3,120 3,120 3,010 3,020 24,100
2024/12/30 3,140 3,155 3,085 3,085 5,000
2024/12/27 3,140 3,160 3,115 3,140 24,500
2024/12/26 3,095 3,125 3,045 3,105 30,900
2024/12/25 3,095 3,095 3,040 3,090 15,900
2024/12/24 3,125 3,135 3,080 3,105 7,200
2024/12/23 3,080 3,120 3,050 3,105 13,000
2024/12/20 3,120 3,120 3,035 3,045 25,700
2024/12/19 3,020 3,150 3,010 3,140 22,500
2024/12/18 2,996 3,050 2,980 3,040 15,600
2024/12/17 2,992 3,020 2,975 2,991 11,500
2024/12/16 3,050 3,090 2,992 2,992 12,900
2024/12/13 3,045 3,095 3,045 3,065 14,200
2024/12/12 3,025 3,100 3,000 3,070 13,400
2024/12/11 3,065 3,065 2,986 2,988 12,700
2024/12/10 3,160 3,190 3,050 3,065 66,700
2024/12/09 2,998 3,100 2,998 3,070 54,800
2024/12/06 2,923 2,943 2,891 2,911 6,100
2024/12/05 2,911 2,976 2,911 2,923 19,100
2024/12/04 3,055 3,120 2,907 2,907 38,900
2024/12/03 3,055 3,330 3,055 3,095 53,200
2024/12/02 2,979 3,080 2,979 3,060 18,000
2024/11/29 2,989 3,005 2,956 2,981 14,600
2024/11/28 2,906 2,989 2,906 2,989 19,900
2024/11/27 2,965 2,965 2,913 2,928 11,700
2024/11/26 2,980 2,990 2,925 2,965 7,400
2024/11/25 3,035 3,045 2,981 2,990 18,900
2024/11/22 2,951 3,000 2,935 3,000 9,400
2024/11/21 3,005 3,005 2,918 2,928 14,500
2024/11/20 3,025 3,025 2,968 2,995 19,300
2024/11/19 2,974 3,040 2,974 3,035 28,600
2024/11/18 2,953 2,976 2,931 2,944 7,200
2024/11/15 2,941 2,979 2,941 2,953 9,100
2024/11/14 2,906 2,961 2,906 2,916 16,600
2024/11/13 2,927 2,939 2,871 2,906 20,200
2024/11/12 2,991 3,040 2,941 2,945 17,900
2024/11/11 2,955 2,985 2,922 2,985 12,900
2024/11/08 3,030 3,035 2,954 2,955 22,400
2024/11/07 3,065 3,065 3,005 3,005 13,600
2024/11/06 3,010 3,145 3,000 3,035 16,900
2024/11/05 3,110 3,180 3,045 3,100 21,200
2024/11/01 3,125 3,125 3,040 3,040 22,100
2024/10/31 3,105 3,185 3,095 3,155 41,900
2024/10/30 3,145 3,170 3,095 3,115 187,900
2024/10/29 3,125 3,155 3,090 3,145 20,400
2024/10/28 3,105 3,145 3,090 3,125 18,400
2024/10/25 3,150 3,165 3,075 3,100 27,200
2024/10/24 3,130 3,150 3,110 3,130 22,400
2024/10/23 3,250 3,260 3,125 3,155 38,800
2024/10/22 3,275 3,275 3,210 3,260 30,500
2024/10/21 3,340 3,340 3,265 3,275 31,800
2024/10/18 3,325 3,395 3,325 3,350 26,200
2024/10/17 3,300 3,315 3,270 3,290 23,400
2024/10/16 3,265 3,340 3,260 3,295 36,200
2024/10/15 3,260 3,345 3,225 3,315 27,000
2024/10/11 3,305 3,315 3,250 3,260 31,100
2024/10/10 3,380 3,400 3,265 3,310 22,100
2024/10/09 3,430 3,465 3,375 3,395 24,300
2024/10/08 3,450 3,485 3,400 3,400 14,800
2024/10/07 3,500 3,575 3,500 3,520 27,800

このページの先頭へ