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
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
2023/10/02 2,503 2,557 2,494 2,521 49,700
2023/09/29 2,497 2,532 2,472 2,491 53,100
2023/09/28 2,500 2,500 2,457 2,477 62,300
2023/09/27 2,494 2,514 2,464 2,511 138,800
2023/09/26 2,514 2,528 2,489 2,524 82,900
2023/09/25 2,535 2,540 2,492 2,500 111,400
2023/09/22 2,541 2,542 2,495 2,524 85,900
2023/09/21 2,570 2,593 2,557 2,566 72,100
2023/09/20 2,637 2,637 2,560 2,572 87,100
2023/09/19 2,608 2,628 2,593 2,628 82,600
2023/09/15 2,572 2,633 2,572 2,610 69,000
2023/09/14 2,538 2,559 2,528 2,551 35,600
2023/09/13 2,539 2,551 2,518 2,534 49,500
2023/09/12 2,528 2,549 2,528 2,536 22,000
2023/09/11 2,531 2,556 2,502 2,520 38,900
2023/09/08 2,546 2,563 2,513 2,523 49,900
2023/09/07 2,531 2,565 2,523 2,559 45,800
2023/09/06 2,543 2,555 2,527 2,540 34,500
2023/09/05 2,565 2,565 2,512 2,549 32,800
2023/09/04 2,540 2,575 2,539 2,565 47,300
2023/09/01 2,520 2,540 2,515 2,540 57,000
2023/08/31 2,510 2,531 2,504 2,517 63,200
2023/08/30 2,514 2,515 2,497 2,510 21,800
2023/08/29 2,518 2,518 2,488 2,493 15,000
2023/08/28 2,460 2,530 2,460 2,518 46,600
2023/08/25 2,451 2,472 2,441 2,461 35,600
2023/08/24 2,451 2,490 2,451 2,486 33,400
2023/08/23 2,440 2,459 2,435 2,451 13,500
2023/08/22 2,468 2,468 2,429 2,440 14,500
2023/08/21 2,410 2,456 2,403 2,437 42,100
2023/08/18 2,423 2,428 2,405 2,420 26,400
2023/08/17 2,435 2,435 2,402 2,420 21,400
2023/08/16 2,453 2,456 2,426 2,437 23,300
2023/08/15 2,429 2,468 2,429 2,461 17,300
2023/08/14 2,448 2,472 2,428 2,429 21,200
2023/08/10 2,387 2,447 2,383 2,442 20,700
2023/08/09 2,390 2,391 2,366 2,386 21,400
2023/08/08 2,379 2,387 2,375 2,380 13,700
2023/08/07 2,342 2,363 2,328 2,362 18,600
2023/08/04 2,334 2,352 2,327 2,342 28,000
2023/08/03 2,366 2,366 2,326 2,338 56,800
2023/08/02 2,423 2,449 2,375 2,379 56,000
2023/08/01 2,443 2,455 2,424 2,449 35,400
2023/07/31 2,447 2,480 2,441 2,454 43,200
2023/07/28 2,392 2,418 2,388 2,416 42,000
2023/07/27 2,416 2,430 2,393 2,429 29,400
2023/07/26 2,425 2,433 2,415 2,419 35,500
2023/07/25 2,440 2,444 2,420 2,422 28,700
2023/07/24 2,423 2,452 2,419 2,434 52,800
2023/07/21 2,422 2,441 2,410 2,417 31,400
2023/07/20 2,424 2,451 2,411 2,425 49,700
2023/07/19 2,450 2,456 2,434 2,456 39,400
2023/07/18 2,410 2,445 2,410 2,435 29,500
2023/07/14 2,434 2,437 2,384 2,409 36,100
2023/07/13 2,412 2,436 2,401 2,421 34,300
2023/07/12 2,424 2,429 2,408 2,409 16,100
2023/07/11 2,444 2,444 2,411 2,413 18,500
2023/07/10 2,437 2,462 2,425 2,425 18,700
2023/07/07 2,418 2,469 2,401 2,437 34,600
2023/07/06 2,445 2,477 2,431 2,451 24,600
2023/07/05 2,417 2,464 2,399 2,450 26,200
2023/07/04 2,443 2,473 2,436 2,446 20,600
2023/07/03 2,400 2,463 2,400 2,460 29,300
2023/06/30 2,397 2,421 2,387 2,398 29,000
2023/06/29 2,370 2,431 2,370 2,396 33,700
2023/06/28 2,369 2,371 2,340 2,368 33,400
2023/06/27 2,368 2,368 2,323 2,342 52,300

このページの先頭へ