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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,435 | 3,500 | 3,405 | 3,420 | 49,500 |
| 2024/07/25 | 3,415 | 3,535 | 3,415 | 3,425 | 60,400 |
| 2024/07/24 | 3,465 | 3,515 | 3,370 | 3,420 | 25,800 |
| 2024/07/23 | 3,510 | 3,515 | 3,445 | 3,495 | 34,600 |
| 2024/07/22 | 3,605 | 3,625 | 3,480 | 3,505 | 44,300 |
| 2024/07/19 | 3,565 | 3,610 | 3,540 | 3,605 | 30,000 |
| 2024/07/18 | 3,610 | 3,635 | 3,540 | 3,545 | 21,300 |
| 2024/07/17 | 3,670 | 3,690 | 3,595 | 3,610 | 25,200 |
| 2024/07/16 | 3,645 | 3,705 | 3,610 | 3,630 | 40,000 |
| 2024/07/12 | 3,510 | 3,625 | 3,510 | 3,610 | 34,400 |
| 2024/07/11 | 3,465 | 3,540 | 3,420 | 3,530 | 49,800 |
| 2024/07/10 | 3,545 | 3,580 | 3,460 | 3,480 | 23,300 |
| 2024/07/09 | 3,535 | 3,555 | 3,420 | 3,555 | 44,600 |
| 2024/07/08 | 3,615 | 3,655 | 3,480 | 3,500 | 32,600 |
| 2024/07/05 | 3,655 | 3,690 | 3,590 | 3,630 | 33,800 |
| 2024/07/04 | 3,730 | 3,740 | 3,640 | 3,655 | 36,700 |
| 2024/07/03 | 3,755 | 3,770 | 3,700 | 3,730 | 43,500 |
| 2024/07/02 | 3,775 | 3,785 | 3,715 | 3,755 | 44,400 |
| 2024/07/01 | 3,640 | 3,830 | 3,610 | 3,790 | 69,100 |
| 2024/06/28 | 3,660 | 3,670 | 3,580 | 3,595 | 22,500 |
| 2024/06/27 | 3,715 | 3,755 | 3,665 | 3,690 | 48,000 |
| 2024/06/26 | 3,565 | 3,725 | 3,510 | 3,695 | 66,900 |
| 2024/06/25 | 3,580 | 3,600 | 3,515 | 3,560 | 36,200 |
| 2024/06/24 | 3,685 | 3,690 | 3,560 | 3,585 | 174,300 |
| 2024/06/21 | 3,530 | 3,605 | 3,500 | 3,580 | 356,500 |
| 2024/06/20 | 3,545 | 3,550 | 3,410 | 3,530 | 70,800 |
| 2024/06/19 | 3,530 | 3,635 | 3,530 | 3,550 | 61,300 |
| 2024/06/18 | 3,650 | 3,685 | 3,405 | 3,500 | 89,000 |
| 2024/06/17 | 3,640 | 3,665 | 3,595 | 3,630 | 45,700 |
| 2024/06/14 | 3,490 | 3,645 | 3,480 | 3,645 | 76,900 |
| 2024/06/13 | 3,460 | 3,500 | 3,440 | 3,490 | 35,200 |
| 2024/06/12 | 3,545 | 3,600 | 3,415 | 3,435 | 54,200 |
| 2024/06/11 | 3,470 | 3,550 | 3,465 | 3,540 | 79,600 |
| 2024/06/10 | 3,325 | 3,470 | 3,300 | 3,465 | 65,600 |
| 2024/06/07 | 3,255 | 3,345 | 3,255 | 3,325 | 42,500 |
| 2024/06/06 | 3,230 | 3,270 | 3,195 | 3,255 | 31,200 |
| 2024/06/05 | 3,235 | 3,245 | 3,140 | 3,230 | 37,600 |
| 2024/06/04 | 3,270 | 3,295 | 3,210 | 3,235 | 54,700 |
| 2024/06/03 | 3,245 | 3,285 | 3,210 | 3,285 | 54,100 |
| 2024/05/31 | 3,150 | 3,225 | 3,110 | 3,225 | 138,300 |
| 2024/05/30 | 3,100 | 3,135 | 3,045 | 3,125 | 35,800 |
| 2024/05/29 | 3,165 | 3,180 | 3,105 | 3,135 | 36,500 |
| 2024/05/28 | 3,200 | 3,260 | 3,130 | 3,165 | 83,700 |
| 2024/05/27 | 3,070 | 3,195 | 3,065 | 3,195 | 70,800 |
| 2024/05/24 | 2,947 | 3,125 | 2,946 | 3,070 | 81,900 |
| 2024/05/23 | 2,895 | 2,961 | 2,865 | 2,947 | 28,700 |
| 2024/05/22 | 2,874 | 2,895 | 2,790 | 2,895 | 60,700 |
| 2024/05/21 | 2,911 | 2,940 | 2,859 | 2,874 | 23,000 |
| 2024/05/20 | 2,871 | 2,908 | 2,869 | 2,890 | 34,900 |
| 2024/05/17 | 2,836 | 2,872 | 2,812 | 2,871 | 26,300 |
| 2024/05/16 | 2,841 | 2,843 | 2,801 | 2,835 | 14,600 |
| 2024/05/15 | 2,880 | 2,903 | 2,811 | 2,832 | 31,900 |
| 2024/05/14 | 2,887 | 2,887 | 2,834 | 2,859 | 27,600 |
| 2024/05/13 | 2,909 | 2,909 | 2,834 | 2,887 | 29,400 |
| 2024/05/10 | 2,774 | 2,920 | 2,774 | 2,920 | 55,300 |
| 2024/05/09 | 2,642 | 2,792 | 2,642 | 2,774 | 74,600 |
| 2024/05/08 | 2,558 | 2,700 | 2,528 | 2,588 | 63,200 |
| 2024/05/07 | 2,566 | 2,580 | 2,545 | 2,572 | 11,000 |
| 2024/05/02 | 2,530 | 2,563 | 2,525 | 2,555 | 7,900 |
| 2024/05/01 | 2,535 | 2,537 | 2,511 | 2,537 | 5,900 |
| 2024/04/30 | 2,511 | 2,585 | 2,503 | 2,540 | 33,300 |
| 2024/04/26 | 2,442 | 2,511 | 2,411 | 2,511 | 63,600 |
| 2024/04/25 | 2,447 | 2,460 | 2,441 | 2,445 | 12,900 |
| 2024/04/24 | 2,417 | 2,460 | 2,403 | 2,448 | 21,000 |
| 2024/04/23 | 2,449 | 2,449 | 2,412 | 2,413 | 13,800 |
| 2024/04/22 | 2,425 | 2,445 | 2,400 | 2,436 | 33,000 |
| 2024/04/19 | 2,452 | 2,452 | 2,384 | 2,413 | 24,100 |
| 2024/04/18 | 2,428 | 2,458 | 2,428 | 2,458 | 11,800 |
| 2024/04/17 | 2,464 | 2,464 | 2,421 | 2,428 | 15,100 |
| 2024/04/16 | 2,500 | 2,500 | 2,451 | 2,466 | 34,500 |
| 2024/04/15 | 2,555 | 2,555 | 2,511 | 2,518 | 14,800 |
| 2024/04/12 | 2,573 | 2,585 | 2,534 | 2,555 | 20,600 |
| 2024/04/11 | 2,518 | 2,567 | 2,503 | 2,567 | 15,100 |
| 2024/04/10 | 2,550 | 2,562 | 2,539 | 2,545 | 9,400 |
| 2024/04/09 | 2,571 | 2,571 | 2,540 | 2,554 | 14,400 |
| 2024/04/08 | 2,556 | 2,574 | 2,525 | 2,549 | 21,500 |
| 2024/04/05 | 2,566 | 2,585 | 2,549 | 2,564 | 15,600 |
| 2024/04/04 | 2,613 | 2,618 | 2,585 | 2,590 | 21,400 |
| 2024/04/03 | 2,600 | 2,632 | 2,600 | 2,621 | 14,700 |
| 2024/04/02 | 2,610 | 2,679 | 2,597 | 2,642 | 27,300 |
| 2024/04/01 | 2,665 | 2,665 | 2,611 | 2,618 | 12,300 |
| 2024/03/29 | 2,650 | 2,665 | 2,624 | 2,656 | 15,400 |
| 2024/03/28 | 2,678 | 2,702 | 2,651 | 2,651 | 40,300 |
| 2024/03/27 | 2,749 | 2,817 | 2,749 | 2,774 | 108,400 |
| 2024/03/26 | 2,728 | 2,755 | 2,728 | 2,749 | 34,200 |
| 2024/03/25 | 2,782 | 2,782 | 2,739 | 2,750 | 61,700 |
| 2024/03/22 | 2,759 | 2,772 | 2,731 | 2,760 | 40,800 |
| 2024/03/21 | 2,810 | 2,810 | 2,741 | 2,746 | 59,000 |
| 2024/03/19 | 2,720 | 2,778 | 2,719 | 2,774 | 39,500 |
| 2024/03/18 | 2,750 | 2,750 | 2,712 | 2,726 | 33,900 |
| 2024/03/15 | 2,675 | 2,715 | 2,663 | 2,713 | 38,500 |
| 2024/03/14 | 2,616 | 2,673 | 2,613 | 2,670 | 27,300 |
| 2024/03/13 | 2,668 | 2,668 | 2,601 | 2,615 | 20,000 |
| 2024/03/12 | 2,662 | 2,662 | 2,581 | 2,642 | 24,100 |
| 2024/03/11 | 2,653 | 2,708 | 2,653 | 2,680 | 40,100 |
| 2024/03/08 | 2,683 | 2,726 | 2,675 | 2,689 | 31,000 |
| 2024/03/07 | 2,700 | 2,745 | 2,694 | 2,732 | 29,400 |
| 2024/03/06 | 2,681 | 2,702 | 2,660 | 2,677 | 26,200 |
| 2024/03/05 | 2,609 | 2,686 | 2,596 | 2,686 | 28,700 |
| 2024/03/04 | 2,658 | 2,658 | 2,600 | 2,609 | 37,200 |
| 2024/03/01 | 2,645 | 2,659 | 2,628 | 2,647 | 23,900 |
| 2024/02/29 | 2,669 | 2,704 | 2,602 | 2,602 | 77,400 |
| 2024/02/28 | 2,699 | 2,710 | 2,666 | 2,670 | 24,300 |
| 2024/02/27 | 2,718 | 2,764 | 2,696 | 2,706 | 27,900 |
| 2024/02/26 | 2,760 | 2,760 | 2,712 | 2,718 | 24,600 |
| 2024/02/22 | 2,767 | 2,767 | 2,725 | 2,750 | 16,400 |
| 2024/02/21 | 2,786 | 2,817 | 2,710 | 2,726 | 24,800 |
| 2024/02/20 | 2,838 | 2,838 | 2,777 | 2,796 | 36,000 |
| 2024/02/19 | 2,862 | 2,888 | 2,828 | 2,888 | 23,100 |
| 2024/02/16 | 2,825 | 2,856 | 2,805 | 2,843 | 24,400 |
| 2024/02/15 | 2,838 | 2,859 | 2,769 | 2,791 | 21,900 |
| 2024/02/14 | 2,808 | 2,818 | 2,737 | 2,806 | 39,500 |
| 2024/02/13 | 2,750 | 2,810 | 2,735 | 2,808 | 40,400 |
| 2024/02/09 | 2,719 | 2,745 | 2,701 | 2,718 | 21,600 |
| 2024/02/08 | 2,699 | 2,751 | 2,664 | 2,737 | 27,600 |
| 2024/02/07 | 2,704 | 2,739 | 2,699 | 2,724 | 14,600 |
| 2024/02/06 | 2,706 | 2,756 | 2,705 | 2,711 | 18,600 |
| 2024/02/05 | 2,761 | 2,794 | 2,705 | 2,726 | 29,900 |
| 2024/02/02 | 2,753 | 2,779 | 2,744 | 2,760 | 19,400 |
| 2024/02/01 | 2,721 | 2,767 | 2,721 | 2,765 | 15,900 |
| 2024/01/31 | 2,739 | 2,760 | 2,720 | 2,760 | 18,900 |
| 2024/01/30 | 2,780 | 2,801 | 2,751 | 2,754 | 21,600 |
| 2024/01/29 | 2,766 | 2,791 | 2,760 | 2,788 | 15,600 |
| 2024/01/26 | 2,753 | 2,772 | 2,739 | 2,755 | 20,300 |
| 2024/01/25 | 2,767 | 2,796 | 2,742 | 2,770 | 31,800 |
| 2024/01/24 | 2,798 | 2,798 | 2,765 | 2,781 | 28,500 |
| 2024/01/23 | 2,888 | 2,894 | 2,810 | 2,811 | 45,100 |
| 2024/01/22 | 2,939 | 2,969 | 2,880 | 2,919 | 36,200 |
| 2024/01/19 | 2,918 | 2,968 | 2,918 | 2,968 | 27,500 |
| 2024/01/18 | 2,868 | 2,906 | 2,867 | 2,900 | 12,700 |
| 2024/01/17 | 2,880 | 2,920 | 2,864 | 2,866 | 19,000 |
| 2024/01/16 | 2,909 | 2,909 | 2,860 | 2,860 | 19,200 |
| 2024/01/15 | 2,851 | 2,921 | 2,851 | 2,909 | 13,600 |
| 2024/01/12 | 2,930 | 2,945 | 2,856 | 2,856 | 22,900 |
| 2024/01/11 | 2,924 | 2,942 | 2,901 | 2,920 | 32,000 |
| 2024/01/10 | 2,939 | 2,961 | 2,910 | 2,924 | 30,900 |
| 2024/01/09 | 2,898 | 2,958 | 2,896 | 2,916 | 15,400 |
| 2024/01/05 | 2,898 | 2,926 | 2,892 | 2,898 | 15,400 |
| 2024/01/04 | 2,876 | 2,895 | 2,831 | 2,895 | 13,000 |
| 2023/12/29 | 2,895 | 2,908 | 2,841 | 2,871 | 23,500 |
| 2023/12/28 | 2,854 | 2,902 | 2,854 | 2,898 | 14,700 |
| 2023/12/27 | 2,908 | 2,908 | 2,830 | 2,892 | 34,000 |
| 2023/12/26 | 2,884 | 2,910 | 2,868 | 2,898 | 25,200 |
| 2023/12/25 | 2,900 | 2,900 | 2,852 | 2,865 | 11,300 |
| 2023/12/22 | 2,800 | 2,869 | 2,800 | 2,869 | 14,400 |
| 2023/12/21 | 2,835 | 2,840 | 2,800 | 2,808 | 13,500 |
| 2023/12/20 | 2,840 | 2,876 | 2,833 | 2,851 | 35,200 |
| 2023/12/19 | 2,846 | 2,865 | 2,800 | 2,865 | 26,200 |
| 2023/12/18 | 2,790 | 2,811 | 2,729 | 2,808 | 28,300 |
| 2023/12/15 | 2,774 | 2,791 | 2,754 | 2,791 | 34,400 |
| 2023/12/14 | 2,770 | 2,772 | 2,730 | 2,745 | 20,300 |
| 2023/12/13 | 2,770 | 2,780 | 2,729 | 2,753 | 15,900 |
| 2023/12/12 | 2,732 | 2,762 | 2,730 | 2,749 | 14,000 |
| 2023/12/11 | 2,679 | 2,732 | 2,679 | 2,732 | 15,300 |
| 2023/12/08 | 2,670 | 2,709 | 2,668 | 2,686 | 31,000 |
| 2023/12/07 | 2,727 | 2,735 | 2,682 | 2,701 | 19,100 |
| 2023/12/06 | 2,688 | 2,760 | 2,688 | 2,759 | 36,600 |
| 2023/12/05 | 2,691 | 2,715 | 2,659 | 2,661 | 19,400 |
| 2023/12/04 | 2,667 | 2,691 | 2,630 | 2,691 | 14,700 |
| 2023/12/01 | 2,670 | 2,695 | 2,670 | 2,689 | 19,900 |
| 2023/11/30 | 2,657 | 2,659 | 2,628 | 2,651 | 13,800 |
| 2023/11/29 | 2,647 | 2,661 | 2,609 | 2,644 | 22,600 |
| 2023/11/28 | 2,604 | 2,654 | 2,594 | 2,648 | 26,100 |
| 2023/11/27 | 2,615 | 2,629 | 2,587 | 2,604 | 26,000 |
| 2023/11/24 | 2,598 | 2,628 | 2,586 | 2,598 | 18,300 |
| 2023/11/22 | 2,539 | 2,583 | 2,537 | 2,582 | 11,500 |
| 2023/11/21 | 2,495 | 2,553 | 2,495 | 2,539 | 25,600 |
| 2023/11/20 | 2,579 | 2,579 | 2,500 | 2,500 | 38,300 |
| 2023/11/17 | 2,524 | 2,588 | 2,518 | 2,588 | 25,400 |
| 2023/11/16 | 2,534 | 2,534 | 2,497 | 2,505 | 18,000 |
| 2023/11/15 | 2,577 | 2,577 | 2,497 | 2,518 | 20,600 |
| 2023/11/14 | 2,536 | 2,552 | 2,527 | 2,527 | 18,400 |
| 2023/11/13 | 2,523 | 2,567 | 2,523 | 2,549 | 12,800 |
| 2023/11/10 | 2,517 | 2,532 | 2,490 | 2,523 | 23,700 |
| 2023/11/09 | 2,576 | 2,602 | 2,506 | 2,523 | 43,500 |
| 2023/11/08 | 2,729 | 2,729 | 2,626 | 2,626 | 39,200 |
| 2023/11/07 | 2,738 | 2,750 | 2,673 | 2,712 | 61,700 |
| 2023/11/06 | 2,628 | 2,736 | 2,628 | 2,732 | 94,300 |
| 2023/11/02 | 2,528 | 2,580 | 2,528 | 2,578 | 28,500 |
| 2023/11/01 | 2,531 | 2,571 | 2,528 | 2,558 | 38,700 |
| 2023/10/31 | 2,526 | 2,551 | 2,471 | 2,499 | 43,100 |
| 2023/10/30 | 2,596 | 2,599 | 2,522 | 2,527 | 193,300 |
| 2023/10/27 | 2,576 | 2,601 | 2,576 | 2,601 | 48,900 |
| 2023/10/26 | 2,564 | 2,576 | 2,524 | 2,526 | 47,300 |
| 2023/10/25 | 2,559 | 2,577 | 2,556 | 2,563 | 51,200 |
| 2023/10/24 | 2,553 | 2,553 | 2,482 | 2,544 | 62,900 |
| 2023/10/23 | 2,582 | 2,595 | 2,535 | 2,540 | 37,200 |
| 2023/10/20 | 2,573 | 2,590 | 2,562 | 2,582 | 67,000 |
| 2023/10/19 | 2,572 | 2,595 | 2,571 | 2,591 | 42,200 |
| 2023/10/18 | 2,613 | 2,617 | 2,583 | 2,595 | 42,700 |
| 2023/10/17 | 2,585 | 2,620 | 2,579 | 2,591 | 48,900 |
| 2023/10/16 | 2,611 | 2,611 | 2,558 | 2,572 | 44,500 |
| 2023/10/13 | 2,619 | 2,640 | 2,599 | 2,611 | 47,600 |
| 2023/10/12 | 2,582 | 2,627 | 2,567 | 2,625 | 57,400 |
| 2023/10/11 | 2,585 | 2,597 | 2,563 | 2,582 | 57,500 |
| 2023/10/10 | 2,541 | 2,585 | 2,541 | 2,585 | 47,700 |
| 2023/10/06 | 2,504 | 2,570 | 2,503 | 2,541 | 59,000 |
| 2023/10/05 | 2,467 | 2,514 | 2,467 | 2,504 | 46,100 |
| 2023/10/04 | 2,500 | 2,525 | 2,453 | 2,467 | 68,200 |
| 2023/10/03 | 2,523 | 2,533 | 2,477 | 2,510 | 43,300 |