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
2010/12/30 2,391 2,428 2,378 2,425 3,500
2010/12/29 2,387 2,413 2,387 2,402 2,600
2010/12/28 2,396 2,441 2,385 2,399 4,600
2010/12/27 2,426 2,448 2,370 2,410 6,200
2010/12/24 2,415 2,425 2,396 2,421 3,900
2010/12/22 2,427 2,458 2,427 2,450 3,300
2010/12/21 2,443 2,500 2,443 2,443 9,600
2010/12/20 2,459 2,459 2,430 2,443 22,800
2010/12/17 2,450 2,474 2,450 2,460 18,300
2010/12/16 2,449 2,449 2,436 2,449 4,000
2010/12/15 2,450 2,450 2,368 2,450 8,400
2010/12/14 2,449 2,449 2,431 2,449 7,800
2010/12/13 2,422 2,428 2,405 2,428 9,600
2010/12/10 2,404 2,406 2,390 2,405 20,500
2010/12/09 2,425 2,425 2,405 2,405 5,500
2010/12/08 2,414 2,424 2,402 2,424 11,800
2010/12/07 2,399 2,400 2,393 2,400 6,100
2010/12/06 2,394 2,415 2,379 2,415 5,200
2010/12/03 2,370 2,400 2,370 2,376 6,700
2010/12/02 2,380 2,380 2,357 2,366 3,300
2010/12/01 2,354 2,372 2,351 2,356 3,700
2010/11/30 2,385 2,385 2,352 2,355 7,400
2010/11/29 2,391 2,411 2,389 2,390 2,500
2010/11/26 2,377 2,400 2,377 2,392 3,000
2010/11/25 2,439 2,439 2,387 2,401 7,800
2010/11/24 2,406 2,442 2,406 2,423 4,000
2010/11/22 2,445 2,445 2,424 2,437 19,100
2010/11/19 2,439 2,442 2,421 2,424 8,500
2010/11/18 2,409 2,434 2,395 2,434 10,800
2010/11/17 2,410 2,410 2,388 2,392 4,500
2010/11/16 2,433 2,433 2,391 2,412 4,000
2010/11/15 2,410 2,410 2,390 2,403 3,000
2010/11/12 2,416 2,417 2,392 2,392 3,400
2010/11/11 2,410 2,430 2,410 2,416 3,600
2010/11/10 2,388 2,449 2,388 2,442 5,000
2010/11/09 2,399 2,417 2,389 2,389 2,300
2010/11/08 2,420 2,425 2,360 2,417 4,500
2010/11/05 2,389 2,433 2,389 2,419 12,600
2010/11/04 2,324 2,397 2,324 2,353 7,700
2010/11/02 2,352 2,352 2,320 2,324 4,900
2010/11/01 2,319 2,349 2,315 2,320 2,100
2010/10/29 2,334 2,360 2,288 2,318 7,000
2010/10/28 2,399 2,399 2,345 2,349 13,000
2010/10/27 2,389 2,400 2,389 2,400 9,400
2010/10/26 2,377 2,394 2,355 2,389 6,300
2010/10/25 2,430 2,430 2,385 2,385 5,400
2010/10/22 2,406 2,428 2,402 2,418 6,800
2010/10/21 2,390 2,440 2,362 2,406 5,400
2010/10/20 2,449 2,449 2,349 2,405 21,600
2010/10/19 2,493 2,494 2,481 2,481 8,900
2010/10/18 2,442 2,487 2,442 2,483 3,800
2010/10/15 2,460 2,460 2,439 2,441 6,400
2010/10/14 2,434 2,477 2,434 2,463 6,100
2010/10/13 2,429 2,455 2,401 2,428 7,300
2010/10/12 2,470 2,519 2,423 2,423 9,200
2010/10/08 2,501 2,540 2,454 2,454 9,500
2010/10/07 2,508 2,529 2,503 2,516 7,400
2010/10/06 2,530 2,530 2,497 2,513 4,200
2010/10/05 2,500 2,553 2,483 2,535 8,300
2010/10/04 2,537 2,553 2,513 2,513 2,900
2010/10/01 2,545 2,555 2,526 2,548 4,700
2010/09/30 2,582 2,585 2,529 2,539 7,100
2010/09/29 2,544 2,590 2,544 2,582 7,000
2010/09/28 2,558 2,580 2,501 2,549 6,500
2010/09/27 2,501 2,569 2,501 2,560 24,300
2010/09/24 2,516 2,545 2,515 2,519 9,000
2010/09/22 2,535 2,568 2,516 2,555 3,400
2010/09/21 2,583 2,583 2,533 2,538 19,200
2010/09/17 2,550 2,591 2,550 2,582 9,400
2010/09/16 2,579 2,579 2,520 2,548 8,200
2010/09/15 2,564 2,567 2,518 2,555 13,400
2010/09/14 2,530 2,554 2,526 2,541 6,400
2010/09/13 2,554 2,559 2,530 2,540 7,100
2010/09/10 2,550 2,575 2,532 2,545 17,200
2010/09/09 2,531 2,538 2,525 2,534 2,800
2010/09/08 2,486 2,505 2,466 2,501 5,700
2010/09/07 2,510 2,514 2,494 2,505 1,800
2010/09/06 2,459 2,542 2,459 2,535 7,100
2010/09/03 2,455 2,458 2,444 2,448 3,700
2010/09/02 2,499 2,499 2,453 2,468 6,600
2010/09/01 2,468 2,478 2,427 2,449 8,600
2010/08/31 2,531 2,579 2,477 2,480 7,700
2010/08/30 2,527 2,604 2,527 2,581 14,600
2010/08/27 2,506 2,575 2,506 2,575 5,500
2010/08/26 2,524 2,524 2,499 2,511 2,900
2010/08/25 2,490 2,534 2,469 2,524 7,300
2010/08/24 2,553 2,556 2,487 2,490 6,000
2010/08/23 2,561 2,611 2,548 2,552 5,700
2010/08/20 2,577 2,599 2,529 2,561 18,600
2010/08/19 2,576 2,604 2,566 2,582 22,400
2010/08/18 2,549 2,566 2,525 2,566 4,500
2010/08/17 2,535 2,535 2,504 2,516 2,900
2010/08/16 2,515 2,524 2,495 2,516 3,700
2010/08/13 2,491 2,515 2,472 2,515 4,600
2010/08/12 2,464 2,510 2,425 2,490 3,700
2010/08/11 2,554 2,554 2,490 2,490 8,100
2010/08/10 2,565 2,569 2,555 2,556 4,300
2010/08/09 2,550 2,566 2,549 2,566 3,500
2010/08/06 2,560 2,579 2,558 2,565 2,300
2010/08/05 2,567 2,572 2,546 2,560 3,400
2010/08/04 2,578 2,578 2,527 2,548 4,000
2010/08/03 2,585 2,612 2,585 2,600 2,300
2010/08/02 2,605 2,605 2,572 2,572 1,300
2010/07/30 2,591 2,591 2,558 2,582 6,800
2010/07/29 2,593 2,616 2,593 2,598 2,300
2010/07/28 2,608 2,620 2,603 2,620 5,800
2010/07/27 2,585 2,598 2,570 2,573 3,600
2010/07/26 2,626 2,626 2,580 2,598 7,000
2010/07/23 2,575 2,622 2,575 2,596 10,100
2010/07/22 2,554 2,590 2,554 2,574 3,800
2010/07/21 2,594 2,594 2,539 2,578 4,000
2010/07/20 2,593 2,594 2,565 2,594 16,300
2010/07/16 2,593 2,609 2,578 2,606 7,300
2010/07/15 2,567 2,593 2,567 2,577 4,400
2010/07/14 2,574 2,600 2,563 2,563 2,600
2010/07/13 2,560 2,573 2,524 2,524 6,300
2010/07/12 2,542 2,583 2,540 2,556 5,200
2010/07/09 2,510 2,546 2,507 2,530 3,500
2010/07/08 2,533 2,550 2,486 2,490 9,000
2010/07/07 2,538 2,538 2,450 2,483 5,200
2010/07/06 2,520 2,553 2,485 2,553 6,200
2010/07/05 2,547 2,547 2,505 2,520 3,500
2010/07/02 2,581 2,582 2,545 2,547 6,600
2010/07/01 2,619 2,623 2,571 2,581 6,600
2010/06/30 2,635 2,636 2,567 2,597 11,900
2010/06/29 2,651 2,664 2,621 2,636 6,000
2010/06/28 2,667 2,667 2,637 2,651 5,200
2010/06/25 2,669 2,676 2,660 2,661 7,500
2010/06/24 2,634 2,679 2,634 2,656 6,100
2010/06/23 2,677 2,677 2,634 2,634 35,400
2010/06/22 2,623 2,627 2,603 2,627 6,900
2010/06/21 2,650 2,650 2,540 2,612 25,100
2010/06/18 2,599 2,630 2,582 2,629 11,600
2010/06/17 2,570 2,589 2,552 2,589 2,700
2010/06/16 2,529 2,550 2,522 2,550 4,000
2010/06/15 2,460 2,479 2,460 2,479 1,500
2010/06/14 2,445 2,485 2,395 2,472 2,500
2010/06/11 2,461 2,461 2,429 2,439 11,200
2010/06/10 2,381 2,420 2,367 2,411 2,800
2010/06/09 2,353 2,369 2,348 2,349 4,100
2010/06/08 2,351 2,363 2,351 2,363 2,100
2010/06/07 2,425 2,425 2,342 2,356 3,000
2010/06/04 2,382 2,443 2,381 2,439 3,500
2010/06/03 2,363 2,499 2,360 2,432 4,100
2010/06/02 2,350 2,396 2,350 2,363 3,600
2010/06/01 2,385 2,420 2,348 2,374 3,000
2010/05/31 2,361 2,450 2,361 2,385 3,900
2010/05/28 2,343 2,417 2,317 2,402 4,200
2010/05/27 2,300 2,386 2,290 2,343 6,500
2010/05/26 2,353 2,409 2,331 2,343 6,100
2010/05/25 2,461 2,461 2,395 2,396 7,100
2010/05/24 2,454 2,454 2,358 2,445 7,000
2010/05/21 2,510 2,510 2,440 2,454 7,500
2010/05/20 2,579 2,579 2,510 2,560 19,300
2010/05/19 2,558 2,560 2,505 2,560 15,000
2010/05/18 2,580 2,580 2,540 2,554 5,300
2010/05/17 2,590 2,590 2,531 2,537 6,000
2010/05/14 2,540 2,577 2,536 2,556 8,800
2010/05/13 2,529 2,592 2,529 2,590 3,100
2010/05/12 2,524 2,524 2,414 2,487 4,500
2010/05/11 2,480 2,561 2,480 2,500 11,000
2010/05/10 2,434 2,434 2,380 2,393 5,600
2010/05/07 2,491 2,491 2,375 2,384 6,800
2010/05/06 2,577 2,577 2,480 2,491 9,000
2010/04/30 2,605 2,606 2,568 2,577 3,000
2010/04/28 2,621 2,622 2,509 2,555 9,600
2010/04/27 2,701 2,701 2,646 2,658 6,800
2010/04/26 2,625 2,750 2,572 2,726 22,800
2010/04/23 2,547 2,615 2,545 2,614 6,800
2010/04/22 2,614 2,614 2,489 2,581 7,600
2010/04/21 2,583 2,620 2,583 2,619 13,100
2010/04/20 2,599 2,599 2,553 2,583 19,100
2010/04/19 2,578 2,587 2,574 2,587 9,000
2010/04/16 2,598 2,598 2,549 2,550 4,700
2010/04/15 2,593 2,593 2,563 2,587 3,100
2010/04/14 2,575 2,584 2,551 2,558 4,000
2010/04/13 2,566 2,566 2,480 2,534 4,000
2010/04/12 2,539 2,550 2,520 2,540 7,200
2010/04/09 2,530 2,580 2,480 2,539 4,000
2010/04/08 2,561 2,564 2,529 2,535 4,100
2010/04/07 2,565 2,587 2,554 2,581 4,800
2010/04/06 2,585 2,590 2,541 2,541 6,700
2010/04/05 2,587 2,598 2,532 2,567 5,300
2010/04/02 2,591 2,591 2,500 2,587 3,500
2010/04/01 2,554 2,593 2,554 2,592 6,900
2010/03/31 2,547 2,589 2,547 2,553 7,300
2010/03/30 2,499 2,547 2,499 2,547 9,500
2010/03/29 2,554 2,555 2,499 2,499 4,200
2010/03/26 2,492 2,549 2,479 2,549 10,000
2010/03/25 2,440 2,460 2,402 2,442 7,000
2010/03/24 2,444 2,450 2,385 2,430 7,900
2010/03/23 2,380 2,435 2,367 2,435 21,400
2010/03/19 2,300 2,330 2,292 2,330 10,500
2010/03/18 2,290 2,297 2,282 2,290 2,600
2010/03/17 2,277 2,279 2,262 2,279 3,000
2010/03/16 2,232 2,260 2,225 2,260 2,800
2010/03/15 2,235 2,250 2,227 2,250 2,900
2010/03/12 2,210 2,222 2,175 2,222 8,600
2010/03/11 2,185 2,191 2,155 2,191 4,900
2010/03/10 2,181 2,181 2,160 2,171 2,000
2010/03/09 2,164 2,181 2,130 2,181 2,100
2010/03/08 2,200 2,223 2,199 2,214 2,300
2010/03/05 2,175 2,213 2,175 2,195 3,900
2010/03/04 2,209 2,209 2,148 2,148 6,100
2010/03/03 2,141 2,250 2,141 2,250 4,700
2010/03/02 2,200 2,200 2,170 2,191 3,200
2010/03/01 2,156 2,206 2,131 2,200 3,400
2010/02/26 2,196 2,257 2,191 2,206 5,900
2010/02/25 2,283 2,283 2,196 2,196 6,200
2010/02/24 2,193 2,233 2,180 2,233 5,700
2010/02/23 2,259 2,259 2,191 2,220 3,200
2010/02/22 2,185 2,244 2,147 2,210 30,700
2010/02/19 2,174 2,174 2,126 2,139 7,700
2010/02/18 2,149 2,149 2,071 2,125 4,000
2010/02/17 2,095 2,123 2,089 2,121 7,900
2010/02/16 2,059 2,060 2,044 2,045 2,000
2010/02/15 2,099 2,099 2,048 2,048 4,000
2010/02/12 2,058 2,058 2,035 2,053 4,500
2010/02/10 2,015 2,115 2,015 2,041 7,100
2010/02/09 2,015 2,025 2,011 2,011 6,100
2010/02/08 2,065 2,115 2,014 2,014 16,400
2010/02/05 2,107 2,159 2,051 2,051 7,400
2010/02/04 2,216 2,228 2,105 2,200 7,900
2010/02/03 2,176 2,227 2,176 2,215 5,800
2010/02/02 2,166 2,206 2,166 2,175 6,500
2010/02/01 2,152 2,159 2,031 2,159 11,300
2010/01/29 2,269 2,269 2,152 2,152 6,800
2010/01/28 2,294 2,294 2,267 2,268 3,800
2010/01/27 2,306 2,339 2,267 2,293 6,400
2010/01/26 2,420 2,421 2,256 2,256 18,400
2010/01/25 2,443 2,478 2,427 2,440 6,100
2010/01/22 2,465 2,474 2,391 2,443 5,800
2010/01/21 2,462 2,493 2,462 2,483 6,100
2010/01/20 2,521 2,521 2,463 2,496 17,500
2010/01/19 2,450 2,487 2,449 2,487 7,600
2010/01/18 2,493 2,500 2,436 2,447 5,900
2010/01/15 2,447 2,450 2,437 2,450 5,100
2010/01/14 2,391 2,447 2,391 2,439 2,600
2010/01/13 2,399 2,419 2,380 2,390 5,200
2010/01/12 2,350 2,398 2,300 2,395 4,500
2010/01/08 2,400 2,410 2,379 2,399 3,400
2010/01/07 2,400 2,453 2,380 2,395 3,200
2010/01/06 2,403 2,432 2,363 2,414 5,400
2010/01/05 2,411 2,429 2,303 2,303 2,900
2010/01/04 2,350 2,407 2,350 2,407 1,300

このページの先頭へ