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
2011/12/30 2,501 2,540 2,500 2,540 2,200
2011/12/29 2,547 2,547 2,508 2,526 900
2011/12/28 2,520 2,520 2,501 2,501 900
2011/12/27 2,530 2,536 2,521 2,536 400
2011/12/26 2,566 2,566 2,550 2,551 3,100
2011/12/22 2,579 2,580 2,555 2,566 3,600
2011/12/21 2,578 2,581 2,578 2,581 1,200
2011/12/20 2,609 2,609 2,572 2,578 17,100
2011/12/19 2,609 2,624 2,551 2,617 5,200
2011/12/16 2,646 2,646 2,591 2,594 7,000
2011/12/15 2,647 2,647 2,612 2,612 3,200
2011/12/14 2,644 2,644 2,604 2,604 3,900
2011/12/13 2,649 2,649 2,630 2,644 6,000
2011/12/12 2,650 2,650 2,632 2,634 5,700
2011/12/09 2,591 2,641 2,591 2,627 16,000
2011/12/08 2,576 2,622 2,575 2,591 1,800
2011/12/07 2,597 2,628 2,530 2,590 6,100
2011/12/06 2,592 2,642 2,592 2,597 2,100
2011/12/05 2,615 2,649 2,600 2,633 2,500
2011/12/02 2,580 2,631 2,580 2,615 3,400
2011/12/01 2,590 2,600 2,530 2,530 2,700
2011/11/30 2,569 2,595 2,545 2,593 5,100
2011/11/29 2,555 2,596 2,505 2,596 2,400
2011/11/28 2,550 2,589 2,550 2,555 2,700
2011/11/25 2,623 2,623 2,561 2,561 4,100
2011/11/24 2,600 2,600 2,575 2,594 3,700
2011/11/22 2,574 2,634 2,550 2,600 4,600
2011/11/21 2,592 2,592 2,590 2,590 14,100
2011/11/18 2,581 2,581 2,565 2,573 5,700
2011/11/17 2,560 2,586 2,530 2,586 4,700
2011/11/16 2,540 2,542 2,535 2,542 1,900
2011/11/15 2,555 2,555 2,522 2,540 500
2011/11/14 2,512 2,554 2,512 2,546 800
2011/11/11 2,544 2,550 2,510 2,550 1,900
2011/11/10 2,531 2,545 2,499 2,545 2,400
2011/11/09 2,566 2,566 2,546 2,547 1,600
2011/11/08 2,542 2,585 2,542 2,550 1,300
2011/11/07 2,567 2,583 2,530 2,583 1,500
2011/11/04 2,499 2,583 2,450 2,583 3,100
2011/11/02 2,527 2,537 2,498 2,498 6,800
2011/11/01 2,556 2,638 2,537 2,577 2,900
2011/10/31 2,620 2,620 2,554 2,561 5,400
2011/10/28 2,648 2,648 2,606 2,606 4,900
2011/10/27 2,590 2,640 2,578 2,634 4,200
2011/10/26 2,561 2,599 2,561 2,585 1,300
2011/10/25 2,635 2,635 2,591 2,600 4,200
2011/10/24 2,591 2,648 2,591 2,623 2,500
2011/10/21 2,541 2,541 2,540 2,541 600
2011/10/20 2,628 2,629 2,556 2,556 18,600
2011/10/19 2,640 2,640 2,618 2,634 9,600
2011/10/18 2,659 2,659 2,624 2,632 3,900
2011/10/17 2,630 2,683 2,602 2,645 3,900
2011/10/14 2,623 2,625 2,572 2,572 4,400
2011/10/13 2,669 2,670 2,618 2,649 2,700
2011/10/12 2,591 2,656 2,591 2,651 4,000
2011/10/11 2,547 2,631 2,547 2,631 2,900
2011/10/07 2,533 2,571 2,533 2,547 1,300
2011/10/06 2,515 2,556 2,515 2,544 2,400
2011/10/05 2,575 2,575 2,471 2,482 5,400
2011/10/04 2,576 2,645 2,570 2,575 3,300
2011/10/03 2,685 2,685 2,550 2,576 4,900
2011/09/30 2,714 2,714 2,631 2,710 8,100
2011/09/29 2,689 2,720 2,651 2,720 16,600
2011/09/28 2,630 2,697 2,572 2,692 11,400
2011/09/27 2,592 2,644 2,476 2,644 23,900
2011/09/26 2,590 2,615 2,558 2,566 6,700
2011/09/22 2,640 2,640 2,568 2,616 8,700
2011/09/21 2,685 2,691 2,654 2,654 6,200
2011/09/20 2,679 2,694 2,642 2,687 26,300
2011/09/16 2,648 2,679 2,641 2,658 21,000
2011/09/15 2,647 2,647 2,631 2,647 4,200
2011/09/14 2,640 2,685 2,590 2,617 9,200
2011/09/13 2,594 2,640 2,580 2,627 7,100
2011/09/12 2,600 2,612 2,572 2,612 4,800
2011/09/09 2,622 2,649 2,622 2,643 13,500
2011/09/08 2,595 2,640 2,590 2,631 4,300
2011/09/07 2,562 2,599 2,562 2,595 2,700
2011/09/06 2,554 2,565 2,525 2,565 3,000
2011/09/05 2,574 2,574 2,487 2,558 1,800
2011/09/02 2,560 2,590 2,516 2,573 2,100
2011/09/01 2,568 2,586 2,542 2,581 3,900
2011/08/31 2,606 2,606 2,516 2,567 3,900
2011/08/30 2,539 2,640 2,504 2,625 6,800
2011/08/29 2,546 2,546 2,519 2,538 3,200
2011/08/26 2,500 2,535 2,484 2,520 2,900
2011/08/25 2,530 2,530 2,501 2,519 5,600
2011/08/24 2,525 2,525 2,501 2,501 3,600
2011/08/23 2,473 2,529 2,473 2,529 5,100
2011/08/22 2,504 2,506 2,406 2,423 21,300
2011/08/19 2,564 2,564 2,503 2,507 11,000
2011/08/18 2,547 2,581 2,512 2,574 5,800
2011/08/17 2,517 2,535 2,492 2,534 5,600
2011/08/16 2,438 2,470 2,438 2,470 2,700
2011/08/15 2,386 2,408 2,367 2,408 5,600
2011/08/12 2,395 2,395 2,325 2,339 4,300
2011/08/11 2,350 2,435 2,325 2,345 4,500
2011/08/10 2,355 2,365 2,330 2,349 3,200
2011/08/09 2,325 2,334 2,301 2,326 7,300
2011/08/08 2,400 2,411 2,355 2,355 4,700
2011/08/05 2,450 2,500 2,405 2,411 4,300
2011/08/04 2,456 2,499 2,450 2,450 3,300
2011/08/03 2,514 2,517 2,456 2,457 6,100
2011/08/02 2,620 2,620 2,537 2,564 3,600
2011/08/01 2,606 2,673 2,605 2,656 3,000
2011/07/29 2,639 2,639 2,603 2,606 2,800
2011/07/28 2,611 2,697 2,611 2,639 2,400
2011/07/27 2,622 2,628 2,609 2,612 3,500
2011/07/26 2,658 2,679 2,650 2,650 3,500
2011/07/25 2,719 2,719 2,666 2,667 4,600
2011/07/22 2,692 2,726 2,692 2,716 6,300
2011/07/21 2,696 2,707 2,696 2,696 2,000
2011/07/20 2,719 2,723 2,692 2,713 15,600
2011/07/19 2,699 2,717 2,687 2,709 6,800
2011/07/15 2,656 2,687 2,656 2,687 6,100
2011/07/14 2,698 2,698 2,650 2,655 8,100
2011/07/13 2,631 2,700 2,631 2,680 16,000
2011/07/12 2,637 2,640 2,613 2,623 2,200
2011/07/11 2,621 2,649 2,620 2,645 2,600
2011/07/08 2,620 2,648 2,620 2,636 4,400
2011/07/07 2,619 2,634 2,605 2,634 3,600
2011/07/06 2,530 2,595 2,530 2,595 6,000
2011/07/05 2,520 2,564 2,507 2,526 4,200
2011/07/04 2,577 2,580 2,551 2,553 3,900
2011/07/01 2,579 2,600 2,506 2,558 7,400
2011/06/30 2,547 2,560 2,500 2,530 9,000
2011/06/29 2,498 2,515 2,483 2,515 39,700
2011/06/28 2,446 2,468 2,421 2,426 7,800
2011/06/27 2,468 2,468 2,415 2,422 10,700
2011/06/24 2,470 2,485 2,452 2,478 6,800
2011/06/23 2,453 2,482 2,450 2,470 4,800
2011/06/22 2,440 2,470 2,440 2,470 14,600
2011/06/21 2,443 2,450 2,423 2,449 6,900
2011/06/20 2,438 2,444 2,437 2,442 17,000
2011/06/17 2,450 2,450 2,365 2,437 9,000
2011/06/16 2,448 2,448 2,436 2,440 3,500
2011/06/15 2,449 2,449 2,433 2,447 1,700
2011/06/14 2,437 2,450 2,430 2,444 6,600
2011/06/13 2,407 2,436 2,405 2,426 2,500
2011/06/10 2,399 2,441 2,399 2,407 12,400
2011/06/09 2,396 2,396 2,354 2,380 4,300
2011/06/08 2,396 2,396 2,386 2,386 1,200
2011/06/07 2,370 2,385 2,370 2,377 1,700
2011/06/06 2,354 2,385 2,354 2,385 3,500
2011/06/03 2,400 2,400 2,367 2,367 6,800
2011/06/02 2,388 2,408 2,384 2,403 2,600
2011/06/01 2,411 2,425 2,408 2,425 3,300
2011/05/31 2,413 2,450 2,401 2,417 14,000
2011/05/30 2,392 2,418 2,389 2,414 4,500
2011/05/27 2,411 2,411 2,375 2,392 2,400
2011/05/26 2,408 2,421 2,396 2,419 4,000
2011/05/25 2,405 2,405 2,386 2,390 4,500
2011/05/24 2,397 2,405 2,392 2,405 2,500
2011/05/23 2,405 2,405 2,377 2,396 2,500
2011/05/20 2,417 2,417 2,386 2,386 17,300
2011/05/19 2,425 2,425 2,397 2,408 7,600
2011/05/18 2,399 2,408 2,361 2,406 5,400
2011/05/17 2,375 2,376 2,338 2,371 3,000
2011/05/16 2,370 2,370 2,338 2,339 2,300
2011/05/13 2,357 2,383 2,335 2,351 5,800
2011/05/12 2,375 2,380 2,363 2,363 3,200
2011/05/11 2,383 2,408 2,383 2,386 6,400
2011/05/10 2,350 2,389 2,350 2,381 2,800
2011/05/09 2,395 2,395 2,346 2,369 1,200
2011/05/06 2,374 2,374 2,328 2,374 1,000
2011/05/02 2,400 2,400 2,368 2,394 1,500
2011/04/28 2,374 2,400 2,370 2,398 3,900
2011/04/27 2,375 2,375 2,334 2,344 3,400
2011/04/26 2,374 2,402 2,351 2,375 5,700
2011/04/25 2,427 2,428 2,380 2,402 3,900
2011/04/22 2,374 2,417 2,374 2,417 2,900
2011/04/21 2,374 2,392 2,365 2,392 1,400
2011/04/20 2,393 2,414 2,370 2,370 20,400
2011/04/19 2,400 2,412 2,370 2,393 9,000
2011/04/18 2,395 2,409 2,385 2,399 7,200
2011/04/15 2,329 2,377 2,329 2,347 3,400
2011/04/14 2,278 2,346 2,275 2,328 6,800
2011/04/13 2,263 2,290 2,263 2,290 2,400
2011/04/12 2,266 2,290 2,256 2,263 3,600
2011/04/11 2,296 2,318 2,292 2,292 2,000
2011/04/08 2,233 2,310 2,220 2,310 4,300
2011/04/07 2,355 2,355 2,220 2,252 7,300
2011/04/06 2,302 2,340 2,302 2,318 3,700
2011/04/05 2,407 2,407 2,271 2,290 4,400
2011/04/04 2,438 2,450 2,431 2,431 900
2011/04/01 2,483 2,498 2,433 2,448 3,300
2011/03/31 2,451 2,480 2,370 2,470 5,800
2011/03/30 2,400 2,450 2,370 2,450 9,900
2011/03/29 2,359 2,418 2,337 2,418 8,600
2011/03/28 2,399 2,399 2,333 2,394 5,800
2011/03/25 2,381 2,381 2,291 2,353 8,600
2011/03/24 2,338 2,362 2,331 2,331 6,000
2011/03/23 2,350 2,357 2,305 2,338 4,500
2011/03/22 2,260 2,337 2,217 2,333 22,100
2011/03/18 2,130 2,203 2,130 2,195 9,100
2011/03/17 2,022 2,100 2,012 2,083 9,100
2011/03/16 2,012 2,100 2,001 2,072 10,800
2011/03/15 2,020 2,080 1,900 2,001 10,200
2011/03/14 1,950 2,250 1,950 2,120 10,200
2011/03/11 2,351 2,355 2,325 2,325 21,300
2011/03/10 2,379 2,379 2,348 2,355 5,500
2011/03/09 2,378 2,391 2,363 2,363 6,500
2011/03/08 2,374 2,378 2,348 2,348 5,100
2011/03/07 2,380 2,380 2,347 2,356 6,800
2011/03/04 2,394 2,394 2,361 2,383 3,300
2011/03/03 2,341 2,375 2,341 2,367 3,600
2011/03/02 2,372 2,379 2,340 2,340 5,100
2011/03/01 2,380 2,393 2,365 2,392 3,600
2011/02/28 2,344 2,394 2,344 2,380 7,700
2011/02/25 2,334 2,349 2,334 2,344 7,200
2011/02/24 2,331 2,349 2,321 2,323 5,200
2011/02/23 2,340 2,373 2,331 2,331 6,000
2011/02/22 2,343 2,351 2,338 2,340 5,000
2011/02/21 2,367 2,367 2,336 2,362 18,500
2011/02/18 2,378 2,378 2,360 2,369 7,600
2011/02/17 2,355 2,360 2,351 2,354 6,000
2011/02/16 2,344 2,346 2,341 2,341 2,600
2011/02/15 2,340 2,360 2,339 2,351 2,900
2011/02/14 2,347 2,364 2,346 2,349 2,300
2011/02/10 2,363 2,374 2,340 2,345 4,700
2011/02/09 2,343 2,365 2,342 2,363 4,200
2011/02/08 2,341 2,354 2,336 2,341 4,100
2011/02/07 2,350 2,351 2,340 2,340 4,000
2011/02/04 2,339 2,358 2,339 2,349 3,500
2011/02/03 2,294 2,318 2,294 2,318 5,400
2011/02/02 2,308 2,345 2,308 2,317 5,100
2011/02/01 2,313 2,322 2,300 2,308 3,200
2011/01/31 2,330 2,330 2,304 2,313 4,000
2011/01/28 2,370 2,370 2,345 2,345 8,100
2011/01/27 2,361 2,386 2,361 2,380 3,300
2011/01/26 2,365 2,394 2,358 2,361 6,000
2011/01/25 2,383 2,402 2,343 2,398 11,600
2011/01/24 2,373 2,378 2,367 2,377 6,800
2011/01/21 2,405 2,405 2,371 2,371 8,600
2011/01/20 2,412 2,415 2,402 2,413 22,500
2011/01/19 2,445 2,447 2,432 2,442 12,800
2011/01/18 2,438 2,445 2,416 2,444 12,100
2011/01/17 2,442 2,442 2,425 2,429 3,600
2011/01/14 2,433 2,435 2,422 2,425 5,300
2011/01/13 2,415 2,434 2,412 2,424 3,300
2011/01/12 2,416 2,433 2,414 2,415 6,900
2011/01/11 2,412 2,438 2,406 2,419 3,800
2011/01/07 2,422 2,424 2,401 2,401 3,700
2011/01/06 2,422 2,422 2,399 2,410 2,700
2011/01/05 2,398 2,412 2,386 2,407 7,300
2011/01/04 2,432 2,432 2,383 2,403 4,000

このページの先頭へ