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
2009/12/30 2,450 2,450 2,385 2,385 3,500
2009/12/29 2,495 2,495 2,380 2,465 2,700
2009/12/28 2,455 2,495 2,450 2,495 2,100
2009/12/25 2,525 2,525 2,475 2,475 3,800
2009/12/24 2,525 2,530 2,510 2,530 2,400
2009/12/22 2,480 2,510 2,420 2,505 3,500
2009/12/21 2,510 2,510 2,460 2,460 18,600
2009/12/18 2,500 2,535 2,485 2,520 7,900
2009/12/17 2,545 2,545 2,495 2,495 3,600
2009/12/16 2,450 2,530 2,445 2,530 8,200
2009/12/15 2,305 2,445 2,280 2,445 5,000
2009/12/14 2,420 2,450 2,320 2,320 6,000
2009/12/11 2,345 2,350 2,300 2,350 13,800
2009/12/10 2,310 2,350 2,255 2,350 3,800
2009/12/09 2,300 2,310 2,295 2,295 4,200
2009/12/08 2,245 2,300 2,220 2,300 5,300
2009/12/07 2,260 2,330 2,210 2,210 5,700
2009/12/04 2,140 2,290 2,120 2,285 9,400
2009/12/03 2,060 2,240 2,060 2,210 10,000
2009/12/02 2,120 2,120 2,080 2,095 4,200
2009/12/01 2,075 2,155 2,055 2,150 12,200
2009/11/30 2,035 2,080 2,025 2,075 9,800
2009/11/27 2,000 2,065 2,000 2,065 7,300
2009/11/26 2,050 2,060 2,025 2,035 4,500
2009/11/25 2,075 2,095 1,962 2,055 17,300
2009/11/24 2,200 2,200 2,000 2,040 28,000
2009/11/20 2,405 2,405 2,180 2,215 28,800
2009/11/19 2,395 2,410 2,370 2,410 6,100
2009/11/18 2,375 2,420 2,375 2,400 7,800
2009/11/17 2,445 2,445 2,365 2,370 8,700
2009/11/16 2,510 2,515 2,425 2,445 10,400
2009/11/13 2,530 2,570 2,500 2,505 6,000
2009/11/12 2,565 2,565 2,520 2,525 6,500
2009/11/11 2,585 2,585 2,560 2,560 3,700
2009/11/10 2,585 2,590 2,560 2,580 5,100
2009/11/09 2,635 2,635 2,585 2,585 7,600
2009/11/06 2,645 2,645 2,630 2,635 2,900
2009/11/05 2,645 2,650 2,640 2,650 3,800
2009/11/04 2,640 2,640 2,630 2,640 5,300
2009/11/02 2,660 2,660 2,635 2,635 2,500
2009/10/30 2,630 2,665 2,630 2,655 4,800
2009/10/29 2,700 2,700 2,610 2,630 13,100
2009/10/28 2,695 2,730 2,695 2,710 9,100
2009/10/27 2,700 2,700 2,650 2,695 9,700
2009/10/26 2,680 2,700 2,680 2,695 8,500
2009/10/23 2,700 2,710 2,645 2,645 5,600
2009/10/22 2,705 2,705 2,655 2,695 4,600
2009/10/21 2,695 2,710 2,695 2,705 4,200
2009/10/20 2,710 2,740 2,710 2,735 20,700
2009/10/19 2,700 2,750 2,670 2,750 11,100
2009/10/16 2,690 2,690 2,660 2,660 4,100
2009/10/15 2,650 2,675 2,650 2,675 3,900
2009/10/14 2,665 2,665 2,620 2,645 9,700
2009/10/13 2,670 2,675 2,655 2,660 3,600
2009/10/09 2,645 2,645 2,605 2,640 4,100
2009/10/08 2,630 2,645 2,625 2,640 3,800
2009/10/07 2,610 2,625 2,605 2,625 3,500
2009/10/06 2,605 2,620 2,595 2,600 5,900
2009/10/05 2,660 2,660 2,595 2,605 6,600
2009/10/02 2,635 2,655 2,570 2,620 4,900
2009/10/01 2,700 2,700 2,650 2,660 4,700
2009/09/30 2,650 2,705 2,645 2,705 6,600
2009/09/29 2,725 2,725 2,660 2,700 7,600
2009/09/28 2,740 2,740 2,705 2,725 3,800
2009/09/25 2,750 2,750 2,725 2,745 6,700
2009/09/24 2,760 2,800 2,755 2,785 40,000
2009/09/18 2,720 2,750 2,720 2,740 9,100
2009/09/17 2,715 2,740 2,705 2,710 3,000
2009/09/16 2,690 2,745 2,690 2,710 5,300
2009/09/15 2,705 2,710 2,685 2,695 1,800
2009/09/14 2,670 2,735 2,660 2,700 5,400
2009/09/11 2,700 2,700 2,660 2,670 11,100
2009/09/10 2,670 2,720 2,650 2,660 4,900
2009/09/09 2,685 2,685 2,630 2,630 2,400
2009/09/08 2,630 2,665 2,630 2,645 2,200
2009/09/07 2,650 2,650 2,640 2,640 2,400
2009/09/04 2,645 2,655 2,640 2,650 4,400
2009/09/03 2,635 2,685 2,635 2,685 3,800
2009/09/02 2,665 2,675 2,625 2,655 5,100
2009/09/01 2,735 2,745 2,715 2,725 2,900
2009/08/31 2,685 2,750 2,685 2,735 3,300
2009/08/28 2,695 2,725 2,690 2,720 2,100
2009/08/27 2,725 2,740 2,670 2,700 7,000
2009/08/26 2,745 2,775 2,720 2,745 5,000
2009/08/25 2,725 2,750 2,725 2,725 6,100
2009/08/24 2,770 2,800 2,755 2,755 10,500
2009/08/21 2,770 2,785 2,755 2,760 5,200
2009/08/20 2,795 2,800 2,765 2,800 24,900
2009/08/19 2,775 2,800 2,770 2,795 5,900
2009/08/18 2,780 2,785 2,770 2,780 2,600
2009/08/17 2,785 2,790 2,755 2,785 5,700
2009/08/14 2,780 2,800 2,775 2,800 4,900
2009/08/13 2,765 2,780 2,765 2,780 3,900
2009/08/12 2,780 2,780 2,755 2,755 4,600
2009/08/11 2,785 2,785 2,780 2,785 1,600
2009/08/10 2,770 2,790 2,755 2,785 3,800
2009/08/07 2,775 2,775 2,730 2,745 2,800
2009/08/06 2,785 2,785 2,750 2,775 2,500
2009/08/05 2,785 2,790 2,755 2,780 3,300
2009/08/04 2,790 2,790 2,775 2,775 3,700
2009/08/03 2,790 2,790 2,765 2,780 2,600
2009/07/31 2,795 2,795 2,785 2,785 600
2009/07/30 2,765 2,795 2,760 2,795 3,400
2009/07/29 2,795 2,800 2,755 2,790 2,700
2009/07/28 2,760 2,795 2,760 2,785 600
2009/07/27 2,795 2,805 2,790 2,800 5,200
2009/07/24 2,740 2,800 2,735 2,800 5,700
2009/07/23 2,750 2,750 2,710 2,740 6,800
2009/07/22 2,730 2,750 2,695 2,750 6,000
2009/07/21 2,735 2,750 2,735 2,745 18,400
2009/07/17 2,720 2,730 2,705 2,730 6,000
2009/07/16 2,715 2,735 2,715 2,720 4,200
2009/07/15 2,680 2,695 2,675 2,675 3,900
2009/07/14 2,680 2,680 2,650 2,670 6,000
2009/07/13 2,710 2,710 2,685 2,685 500
2009/07/10 2,650 2,685 2,650 2,670 4,900
2009/07/09 2,685 2,690 2,640 2,660 5,700
2009/07/08 2,710 2,725 2,705 2,705 3,000
2009/07/07 2,725 2,765 2,720 2,735 4,600
2009/07/06 2,735 2,735 2,715 2,720 2,200
2009/07/03 2,750 2,750 2,700 2,725 6,200
2009/07/02 2,805 2,805 2,770 2,775 4,200
2009/07/01 2,825 2,835 2,795 2,795 11,700
2009/06/30 2,840 2,840 2,805 2,805 5,900
2009/06/29 2,805 2,830 2,780 2,800 8,300
2009/06/26 2,820 2,825 2,785 2,805 47,500
2009/06/25 2,680 2,770 2,680 2,740 16,100
2009/06/24 2,660 2,680 2,655 2,680 7,200
2009/06/23 2,700 2,700 2,655 2,655 6,900
2009/06/22 2,695 2,700 2,690 2,695 26,700
2009/06/19 2,685 2,715 2,685 2,700 11,400
2009/06/18 2,680 2,685 2,645 2,685 3,700
2009/06/17 2,655 2,685 2,655 2,680 2,600
2009/06/16 2,695 2,695 2,650 2,655 8,100
2009/06/15 2,690 2,700 2,680 2,700 4,700
2009/06/12 2,665 2,695 2,665 2,690 10,800
2009/06/11 2,660 2,685 2,660 2,685 1,600
2009/06/10 2,640 2,685 2,640 2,685 4,900
2009/06/09 2,655 2,665 2,640 2,640 3,800
2009/06/08 2,685 2,685 2,650 2,655 2,100
2009/06/05 2,685 2,685 2,650 2,650 1,800
2009/06/04 2,645 2,690 2,645 2,665 2,500
2009/06/03 2,645 2,680 2,640 2,645 2,100
2009/06/02 2,650 2,665 2,635 2,645 4,000
2009/06/01 2,620 2,665 2,620 2,630 3,000
2009/05/29 2,665 2,665 2,610 2,610 5,000
2009/05/28 2,645 2,700 2,645 2,690 3,000
2009/05/27 2,685 2,695 2,635 2,635 2,600
2009/05/26 2,695 2,705 2,635 2,685 3,900
2009/05/25 2,640 2,685 2,640 2,655 4,800
2009/05/22 2,640 2,645 2,590 2,645 6,500
2009/05/21 2,730 2,730 2,650 2,660 3,300
2009/05/20 2,700 2,740 2,700 2,730 21,100
2009/05/19 2,650 2,700 2,640 2,700 5,700
2009/05/18 2,670 2,670 2,635 2,640 6,100
2009/05/15 2,640 2,670 2,630 2,660 4,600
2009/05/14 2,655 2,655 2,625 2,625 3,500
2009/05/13 2,670 2,670 2,660 2,665 3,500
2009/05/12 2,680 2,685 2,620 2,620 3,000
2009/05/11 2,720 2,720 2,680 2,720 1,100
2009/05/08 2,690 2,690 2,645 2,680 2,000
2009/05/07 2,600 2,700 2,600 2,655 11,600
2009/05/01 2,645 2,665 2,635 2,635 7,000
2009/04/30 2,685 2,760 2,680 2,725 3,600
2009/04/28 2,655 2,670 2,600 2,600 3,800
2009/04/27 2,700 2,720 2,645 2,655 9,800
2009/04/24 2,710 2,740 2,700 2,700 2,900
2009/04/23 2,755 2,765 2,710 2,745 6,300
2009/04/22 2,730 2,750 2,705 2,750 3,300
2009/04/21 2,790 2,790 2,705 2,730 5,900
2009/04/20 2,795 2,800 2,775 2,795 29,700
2009/04/17 2,780 2,795 2,780 2,785 5,200
2009/04/16 2,760 2,800 2,760 2,780 2,700
2009/04/15 2,770 2,800 2,750 2,800 7,800
2009/04/14 2,745 2,790 2,740 2,750 4,400
2009/04/13 2,725 2,740 2,725 2,740 700
2009/04/10 2,765 2,765 2,700 2,715 1,900
2009/04/09 2,715 2,765 2,705 2,765 1,700
2009/04/08 2,740 2,755 2,665 2,670 4,500
2009/04/07 2,735 2,735 2,720 2,735 2,600
2009/04/06 2,820 2,820 2,770 2,775 3,700
2009/04/03 2,800 2,800 2,760 2,795 2,900
2009/04/02 2,785 2,800 2,785 2,800 5,600
2009/04/01 2,735 2,780 2,735 2,780 2,900
2009/03/31 2,730 2,775 2,730 2,755 2,900
2009/03/30 2,785 2,790 2,660 2,750 11,800
2009/03/27 2,805 2,815 2,790 2,790 6,500
2009/03/26 2,755 2,810 2,755 2,810 6,200
2009/03/25 2,800 2,800 2,785 2,790 11,500
2009/03/24 2,820 2,820 2,790 2,815 9,500
2009/03/23 2,770 2,820 2,770 2,820 25,600
2009/03/19 2,750 2,765 2,735 2,765 7,200
2009/03/18 2,705 2,730 2,700 2,710 3,500
2009/03/17 2,695 2,715 2,690 2,710 5,700
2009/03/16 2,635 2,700 2,635 2,695 7,400
2009/03/13 2,580 2,660 2,580 2,630 14,000
2009/03/12 2,635 2,675 2,615 2,620 5,500
2009/03/11 2,655 2,675 2,655 2,665 1,700
2009/03/10 2,635 2,670 2,635 2,650 1,800
2009/03/09 2,655 2,690 2,615 2,675 4,900
2009/03/06 2,630 2,675 2,625 2,650 6,100
2009/03/05 2,650 2,700 2,635 2,665 7,300
2009/03/04 2,510 2,630 2,510 2,630 3,600
2009/03/03 2,510 2,565 2,510 2,530 2,400
2009/03/02 2,530 2,595 2,530 2,550 1,800
2009/02/27 2,630 2,650 2,530 2,650 6,500
2009/02/26 2,635 2,635 2,605 2,615 1,900
2009/02/25 2,600 2,630 2,585 2,630 11,600
2009/02/24 2,540 2,550 2,450 2,550 5,900
2009/02/23 2,500 2,570 2,500 2,555 2,000
2009/02/20 2,550 2,570 2,535 2,555 22,200
2009/02/19 2,500 2,545 2,480 2,545 7,600
2009/02/18 2,455 2,490 2,455 2,470 3,400
2009/02/17 2,480 2,490 2,455 2,470 2,700
2009/02/16 2,400 2,475 2,400 2,475 8,400
2009/02/13 2,410 2,445 2,395 2,400 4,800
2009/02/12 2,455 2,460 2,350 2,395 6,700
2009/02/10 2,460 2,505 2,450 2,455 4,000
2009/02/09 2,480 2,490 2,460 2,460 5,800
2009/02/06 2,540 2,575 2,515 2,520 900
2009/02/05 2,530 2,580 2,490 2,560 6,700
2009/02/04 2,500 2,535 2,500 2,535 5,100
2009/02/03 2,510 2,575 2,490 2,550 3,900
2009/02/02 2,540 2,550 2,515 2,550 2,700
2009/01/30 2,540 2,565 2,505 2,540 3,600
2009/01/29 2,585 2,595 2,565 2,595 4,600
2009/01/28 2,560 2,595 2,540 2,590 2,400
2009/01/27 2,570 2,600 2,565 2,600 4,800
2009/01/26 2,560 2,570 2,545 2,565 5,500
2009/01/23 2,520 2,545 2,500 2,520 4,100
2009/01/22 2,560 2,560 2,520 2,520 1,500
2009/01/21 2,535 2,590 2,535 2,565 2,000
2009/01/20 2,610 2,610 2,570 2,580 20,900
2009/01/19 2,570 2,610 2,570 2,605 7,400
2009/01/16 2,505 2,585 2,505 2,570 7,500
2009/01/15 2,480 2,590 2,480 2,530 11,800
2009/01/14 2,475 2,540 2,475 2,505 10,300
2009/01/13 2,575 2,580 2,470 2,470 7,400
2009/01/09 2,570 2,635 2,570 2,580 2,700
2009/01/08 2,640 2,640 2,530 2,530 3,400
2009/01/07 2,650 2,700 2,645 2,665 7,900
2009/01/06 2,685 2,685 2,575 2,645 4,900
2009/01/05 2,700 2,700 2,610 2,620 1,200

このページの先頭へ