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
2008/12/30 2,545 2,700 2,545 2,700 4,700
2008/12/29 2,500 2,585 2,500 2,570 7,200
2008/12/26 2,520 2,520 2,480 2,510 1,500
2008/12/25 2,540 2,540 2,480 2,490 4,500
2008/12/24 2,520 2,560 2,520 2,545 3,300
2008/12/22 2,590 2,590 2,460 2,560 26,200
2008/12/19 2,600 2,600 2,570 2,575 10,600
2008/12/18 2,600 2,600 2,565 2,570 10,200
2008/12/17 2,600 2,600 2,560 2,600 4,000
2008/12/16 2,620 2,625 2,550 2,590 3,200
2008/12/15 2,580 2,630 2,540 2,625 10,800
2008/12/12 2,540 2,550 2,415 2,510 18,400
2008/12/11 2,420 2,520 2,410 2,520 11,300
2008/12/10 2,380 2,420 2,365 2,395 7,400
2008/12/09 2,490 2,490 2,390 2,415 6,400
2008/12/08 2,385 2,480 2,385 2,470 8,700
2008/12/05 2,400 2,465 2,360 2,360 11,600
2008/12/04 2,565 2,565 2,360 2,440 12,400
2008/12/03 2,590 2,645 2,535 2,560 10,100
2008/12/02 2,585 2,620 2,520 2,565 6,600
2008/12/01 2,640 2,665 2,585 2,625 9,100
2008/11/28 2,580 2,640 2,540 2,640 9,700
2008/11/27 2,595 2,615 2,555 2,610 7,200
2008/11/26 2,645 2,645 2,555 2,610 5,300
2008/11/25 2,600 2,630 2,500 2,630 20,000
2008/11/21 2,465 2,565 2,405 2,565 9,200
2008/11/20 2,590 2,590 2,390 2,540 25,500
2008/11/19 2,565 2,600 2,550 2,600 10,400
2008/11/18 2,505 2,585 2,505 2,550 4,700
2008/11/17 2,475 2,550 2,475 2,505 3,500
2008/11/14 2,430 2,550 2,430 2,530 2,200
2008/11/13 2,465 2,470 2,380 2,425 7,800
2008/11/12 2,465 2,545 2,450 2,545 4,100
2008/11/11 2,620 2,620 2,490 2,505 4,700
2008/11/10 2,530 2,610 2,490 2,580 7,900
2008/11/07 2,590 2,645 2,550 2,555 4,900
2008/11/06 2,525 2,675 2,525 2,630 6,800
2008/11/05 2,580 2,635 2,520 2,565 8,800
2008/11/04 2,390 2,535 2,370 2,515 4,400
2008/10/31 2,320 2,470 2,230 2,430 13,800
2008/10/30 2,300 2,435 2,240 2,330 13,400
2008/10/29 2,190 2,350 2,115 2,350 12,200
2008/10/28 2,015 2,150 1,980 2,150 10,400
2008/10/27 2,215 2,215 2,040 2,055 7,900
2008/10/24 2,245 2,245 2,035 2,095 10,900
2008/10/23 2,275 2,275 2,115 2,245 10,400
2008/10/22 2,425 2,470 2,290 2,290 7,500
2008/10/21 2,510 2,595 2,455 2,505 7,900
2008/10/20 2,490 2,505 2,455 2,500 28,600
2008/10/17 2,340 2,420 2,280 2,420 14,100
2008/10/16 2,230 2,270 2,130 2,130 7,600
2008/10/15 2,315 2,360 2,315 2,335 5,600
2008/10/14 2,360 2,425 2,310 2,420 4,800
2008/10/10 2,270 2,270 2,100 2,120 6,300
2008/10/09 2,300 2,340 2,270 2,270 8,200
2008/10/08 2,480 2,480 2,290 2,290 14,900
2008/10/07 2,500 2,535 2,500 2,505 12,200
2008/10/06 2,525 2,565 2,510 2,530 7,400
2008/10/03 2,530 2,570 2,525 2,540 4,700
2008/10/02 2,630 2,630 2,535 2,535 8,400
2008/10/01 2,580 2,630 2,560 2,630 6,100
2008/09/30 2,540 2,580 2,505 2,580 5,600
2008/09/29 2,580 2,630 2,570 2,580 6,700
2008/09/26 2,610 2,625 2,540 2,555 17,100
2008/09/25 2,635 2,650 2,580 2,620 8,900
2008/09/24 2,685 2,685 2,600 2,635 24,900
2008/09/22 2,730 2,730 2,640 2,650 22,700
2008/09/19 2,645 2,700 2,645 2,700 13,500
2008/09/18 2,605 2,685 2,605 2,685 9,800
2008/09/17 2,625 2,650 2,610 2,650 8,300
2008/09/16 2,650 2,665 2,600 2,625 9,600
2008/09/12 2,680 2,695 2,670 2,685 13,700
2008/09/11 2,650 2,680 2,650 2,660 5,000
2008/09/10 2,600 2,700 2,600 2,690 10,600
2008/09/09 2,655 2,655 2,610 2,630 3,400
2008/09/08 2,600 2,680 2,600 2,655 4,300
2008/09/05 2,630 2,650 2,605 2,640 5,200
2008/09/04 2,605 2,685 2,605 2,670 5,000
2008/09/03 2,580 2,675 2,580 2,665 4,700
2008/09/02 2,600 2,635 2,530 2,565 5,800
2008/09/01 2,625 2,650 2,600 2,600 8,400
2008/08/29 2,650 2,715 2,650 2,705 8,100
2008/08/28 2,640 2,650 2,595 2,650 3,200
2008/08/27 2,710 2,710 2,630 2,635 4,400
2008/08/26 2,680 2,715 2,665 2,715 5,300
2008/08/25 2,725 2,740 2,700 2,720 9,100
2008/08/22 2,625 2,695 2,625 2,695 4,200
2008/08/21 2,660 2,680 2,615 2,640 3,200
2008/08/20 2,700 2,700 2,660 2,700 23,100
2008/08/19 2,655 2,700 2,645 2,700 11,200
2008/08/18 2,585 2,750 2,585 2,710 5,200
2008/08/15 2,575 2,605 2,575 2,605 3,100
2008/08/14 2,570 2,595 2,570 2,595 2,000
2008/08/13 2,620 2,620 2,550 2,595 6,700
2008/08/12 2,670 2,675 2,620 2,620 4,300
2008/08/11 2,635 2,695 2,635 2,685 1,800
2008/08/08 2,645 2,750 2,645 2,715 3,000
2008/08/07 2,750 2,750 2,650 2,655 4,200
2008/08/06 2,695 2,750 2,650 2,750 9,100
2008/08/05 2,605 2,670 2,605 2,665 3,200
2008/08/04 2,615 2,660 2,600 2,600 4,600
2008/08/01 2,655 2,700 2,600 2,610 7,300
2008/07/31 2,700 2,700 2,660 2,695 7,900
2008/07/30 2,660 2,720 2,630 2,695 6,800
2008/07/29 2,650 2,650 2,590 2,635 5,100
2008/07/28 2,755 2,755 2,680 2,680 1,000
2008/07/25 2,790 2,795 2,725 2,730 9,100
2008/07/24 2,795 2,800 2,775 2,795 6,400
2008/07/23 2,765 2,790 2,765 2,765 4,800
2008/07/22 2,765 2,770 2,710 2,770 23,500
2008/07/18 2,700 2,745 2,685 2,745 7,700
2008/07/17 2,630 2,715 2,630 2,700 3,900
2008/07/16 2,625 2,665 2,590 2,620 5,000
2008/07/15 2,615 2,615 2,555 2,605 5,800
2008/07/14 2,565 2,620 2,565 2,575 4,400
2008/07/11 2,575 2,580 2,555 2,555 7,400
2008/07/10 2,600 2,620 2,600 2,605 2,100
2008/07/09 2,600 2,665 2,600 2,605 4,600
2008/07/08 2,650 2,730 2,610 2,635 7,000
2008/07/07 2,700 2,750 2,650 2,660 5,100
2008/07/04 2,715 2,715 2,615 2,700 6,700
2008/07/03 2,730 2,730 2,670 2,675 5,700
2008/07/02 2,770 2,780 2,735 2,745 3,700
2008/07/01 2,800 2,800 2,745 2,790 8,200
2008/06/30 2,835 2,835 2,775 2,780 10,900
2008/06/27 2,840 2,845 2,805 2,815 40,900
2008/06/26 2,730 2,760 2,725 2,760 4,200
2008/06/25 2,760 2,760 2,710 2,760 20,300
2008/06/24 2,645 2,685 2,640 2,680 4,500
2008/06/23 2,645 2,715 2,615 2,645 2,800
2008/06/20 2,745 2,745 2,640 2,640 23,700
2008/06/19 2,740 2,750 2,705 2,740 8,900
2008/06/18 2,700 2,750 2,700 2,730 9,400
2008/06/17 2,750 2,750 2,740 2,740 7,000
2008/06/16 2,745 2,750 2,700 2,735 4,200
2008/06/13 2,700 2,750 2,690 2,710 12,500
2008/06/12 2,700 2,790 2,665 2,750 24,200
2008/06/11 2,650 2,705 2,650 2,660 7,200
2008/06/10 2,670 2,685 2,635 2,680 4,900
2008/06/09 2,665 2,665 2,625 2,630 6,700
2008/06/06 2,700 2,750 2,650 2,695 6,900
2008/06/05 2,635 2,720 2,595 2,695 5,300
2008/06/04 2,580 2,665 2,550 2,665 5,900
2008/06/03 2,650 2,660 2,555 2,580 8,300
2008/06/02 2,720 2,740 2,610 2,680 5,000
2008/05/30 2,595 2,720 2,555 2,720 10,000
2008/05/29 2,545 2,605 2,545 2,605 3,700
2008/05/28 2,570 2,595 2,530 2,535 6,000
2008/05/27 2,560 2,600 2,550 2,600 4,500
2008/05/26 2,700 2,700 2,535 2,560 11,000
2008/05/23 2,705 2,705 2,660 2,660 6,300
2008/05/22 2,675 2,720 2,650 2,705 4,900
2008/05/21 2,755 2,760 2,660 2,675 7,900
2008/05/20 2,865 2,865 2,740 2,760 28,000
2008/05/19 2,735 2,830 2,735 2,820 15,500
2008/05/16 2,700 2,730 2,700 2,725 9,800
2008/05/15 2,700 2,730 2,700 2,715 9,800
2008/05/14 2,650 2,700 2,645 2,700 11,800
2008/05/13 2,600 2,645 2,595 2,645 4,200
2008/05/12 2,600 2,655 2,600 2,640 6,400
2008/05/09 2,685 2,685 2,620 2,620 10,100
2008/05/08 2,705 2,720 2,700 2,705 5,600
2008/05/07 2,695 2,750 2,695 2,705 6,200
2008/05/02 2,625 2,695 2,625 2,695 3,100
2008/05/01 2,590 2,630 2,590 2,610 2,000
2008/04/30 2,590 2,695 2,590 2,660 5,000
2008/04/28 2,680 2,730 2,630 2,700 3,400
2008/04/25 2,755 2,760 2,645 2,720 8,700
2008/04/24 2,540 2,605 2,540 2,595 6,500
2008/04/23 2,565 2,605 2,550 2,580 8,100
2008/04/22 2,605 2,620 2,600 2,605 4,600
2008/04/21 2,585 2,600 2,575 2,600 20,500
2008/04/18 2,475 2,550 2,475 2,550 11,800
2008/04/17 2,455 2,485 2,450 2,460 2,700
2008/04/16 2,365 2,440 2,365 2,390 2,900
2008/04/15 2,330 2,400 2,330 2,390 3,800
2008/04/14 2,320 2,385 2,320 2,370 4,700
2008/04/11 2,350 2,450 2,350 2,450 3,600
2008/04/10 2,380 2,385 2,360 2,365 5,300
2008/04/09 2,400 2,405 2,375 2,380 4,800
2008/04/08 2,380 2,440 2,380 2,400 2,500
2008/04/07 2,395 2,400 2,385 2,400 5,500
2008/04/04 2,430 2,430 2,390 2,405 4,400
2008/04/03 2,435 2,455 2,395 2,430 7,300
2008/04/02 2,455 2,530 2,415 2,440 10,300
2008/04/01 2,435 2,450 2,375 2,450 7,200
2008/03/31 2,440 2,445 2,330 2,395 6,000
2008/03/28 2,430 2,455 2,410 2,450 5,700
2008/03/27 2,440 2,465 2,365 2,395 8,500
2008/03/26 2,400 2,480 2,370 2,445 7,400
2008/03/25 2,550 2,550 2,465 2,480 13,200
2008/03/24 2,490 2,530 2,480 2,490 7,700
2008/03/21 2,550 2,550 2,500 2,525 28,300
2008/03/19 2,430 2,510 2,430 2,510 8,300
2008/03/18 2,340 2,395 2,340 2,390 5,700
2008/03/17 2,350 2,385 2,320 2,340 7,100
2008/03/14 2,430 2,475 2,420 2,425 20,400
2008/03/13 2,450 2,460 2,445 2,455 6,900
2008/03/12 2,470 2,515 2,460 2,465 4,200
2008/03/11 2,485 2,505 2,440 2,460 7,200
2008/03/10 2,455 2,495 2,440 2,445 4,600
2008/03/07 2,530 2,530 2,480 2,495 5,500
2008/03/06 2,550 2,575 2,530 2,570 5,800
2008/03/05 2,505 2,550 2,480 2,550 4,600
2008/03/04 2,500 2,550 2,500 2,545 7,700
2008/03/03 2,625 2,625 2,520 2,540 10,200
2008/02/29 2,725 2,725 2,600 2,625 10,300
2008/02/28 2,740 2,740 2,675 2,725 6,600
2008/02/27 2,670 2,770 2,670 2,740 6,200
2008/02/26 2,745 2,750 2,645 2,660 8,700
2008/02/25 2,720 2,790 2,680 2,745 14,500
2008/02/22 2,650 2,650 2,615 2,640 4,800
2008/02/21 2,590 2,700 2,590 2,650 7,600
2008/02/20 2,745 2,745 2,590 2,590 27,500
2008/02/19 2,600 2,700 2,595 2,700 13,000
2008/02/18 2,590 2,605 2,555 2,585 5,600
2008/02/15 2,545 2,595 2,540 2,550 9,200
2008/02/14 2,575 2,600 2,555 2,575 5,800
2008/02/13 2,545 2,555 2,475 2,500 6,000
2008/02/12 2,505 2,555 2,465 2,465 6,800
2008/02/08 2,525 2,590 2,500 2,510 6,500
2008/02/07 2,520 2,545 2,465 2,535 8,600
2008/02/06 2,620 2,620 2,515 2,520 7,100
2008/02/05 2,660 2,680 2,620 2,660 9,100
2008/02/04 2,640 2,715 2,640 2,655 12,000
2008/02/01 2,700 2,700 2,635 2,675 12,400
2008/01/31 2,560 2,715 2,560 2,715 15,300
2008/01/30 2,605 2,650 2,545 2,550 8,800
2008/01/29 2,540 2,620 2,540 2,595 6,900
2008/01/28 2,575 2,655 2,575 2,580 5,600
2008/01/25 2,595 2,680 2,575 2,615 11,600
2008/01/24 2,415 2,565 2,415 2,550 9,600
2008/01/23 2,360 2,505 2,360 2,455 9,800
2008/01/22 2,480 2,485 2,350 2,360 15,500
2008/01/21 2,675 2,675 2,450 2,480 33,400
2008/01/18 2,485 2,600 2,420 2,600 15,700
2008/01/17 2,425 2,490 2,425 2,485 10,600
2008/01/16 2,520 2,520 2,385 2,385 14,800
2008/01/15 2,620 2,620 2,520 2,525 11,100
2008/01/11 2,645 2,660 2,595 2,595 9,900
2008/01/10 2,705 2,705 2,645 2,645 6,000
2008/01/09 2,605 2,705 2,590 2,705 9,100
2008/01/08 2,690 2,690 2,610 2,645 10,400
2008/01/07 2,685 2,705 2,650 2,690 10,200
2008/01/04 2,795 2,795 2,685 2,685 7,500

このページの先頭へ