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
2012/12/28 2,109 2,138 2,100 2,100 7,400
2012/12/27 2,124 2,131 2,106 2,122 4,400
2012/12/26 2,115 2,127 2,101 2,111 4,100
2012/12/25 2,160 2,160 2,108 2,124 7,200
2012/12/21 2,149 2,149 2,109 2,149 8,800
2012/12/20 2,150 2,150 2,140 2,150 28,800
2012/12/19 2,140 2,149 2,132 2,149 11,100
2012/12/18 2,137 2,140 2,117 2,133 5,300
2012/12/17 2,147 2,147 2,129 2,129 6,200
2012/12/14 2,135 2,135 2,095 2,123 18,300
2012/12/13 2,113 2,115 2,082 2,085 3,600
2012/12/12 2,121 2,139 2,075 2,079 6,400
2012/12/11 2,073 2,091 2,068 2,091 5,900
2012/12/10 2,059 2,077 2,058 2,067 2,400
2012/12/07 2,086 2,087 2,066 2,070 3,900
2012/12/06 2,073 2,077 2,050 2,077 7,800
2012/12/05 2,059 2,070 2,035 2,070 4,200
2012/12/04 2,022 2,055 2,022 2,055 3,000
2012/12/03 2,027 2,058 2,027 2,051 2,400
2012/11/30 2,091 2,091 2,020 2,020 9,100
2012/11/29 2,118 2,120 2,037 2,091 5,500
2012/11/28 2,115 2,115 2,067 2,110 2,900
2012/11/27 2,100 2,119 2,086 2,115 8,900
2012/11/26 2,074 2,100 2,074 2,100 6,900
2012/11/22 2,067 2,077 2,053 2,073 10,100
2012/11/21 2,105 2,105 2,056 2,065 4,300
2012/11/20 2,091 2,100 2,091 2,100 22,600
2012/11/19 2,087 2,088 2,069 2,080 6,700
2012/11/16 2,035 2,081 2,035 2,048 4,600
2012/11/15 2,003 2,035 2,000 2,020 2,800
2012/11/14 1,996 2,003 1,986 1,991 6,900
2012/11/13 2,007 2,007 1,990 1,992 6,900
2012/11/12 2,003 2,012 2,000 2,000 4,100
2012/11/09 2,010 2,017 2,000 2,010 1,700
2012/11/08 2,045 2,045 2,010 2,015 8,300
2012/11/07 2,045 2,045 2,036 2,044 1,400
2012/11/06 2,122 2,122 2,010 2,034 5,600
2012/11/05 2,100 2,121 2,072 2,121 2,500
2012/11/02 2,130 2,169 2,119 2,122 3,700
2012/11/01 2,178 2,178 2,070 2,130 5,300
2012/10/31 2,109 2,179 2,083 2,154 9,100
2012/10/30 2,151 2,186 2,107 2,109 18,600
2012/10/29 2,176 2,188 2,103 2,150 8,900
2012/10/26 2,180 2,180 2,171 2,178 4,900
2012/10/25 2,182 2,187 2,182 2,187 4,000
2012/10/24 2,173 2,180 2,171 2,180 8,400
2012/10/23 2,173 2,179 2,160 2,176 5,300
2012/10/22 2,179 2,180 2,166 2,179 24,400
2012/10/19 2,170 2,177 2,165 2,177 10,200
2012/10/18 2,172 2,174 2,166 2,166 7,000
2012/10/17 2,164 2,170 2,155 2,159 6,000
2012/10/16 2,142 2,160 2,139 2,160 3,300
2012/10/15 2,108 2,150 2,108 2,136 3,700
2012/10/12 2,101 2,116 2,087 2,106 4,000
2012/10/11 2,086 2,114 2,086 2,090 4,200
2012/10/10 2,072 2,123 2,072 2,090 3,300
2012/10/09 2,118 2,148 2,075 2,075 6,300
2012/10/05 2,112 2,117 2,086 2,117 2,100
2012/10/04 2,100 2,142 2,066 2,112 3,800
2012/10/03 2,095 2,111 2,066 2,104 3,300
2012/10/02 2,111 2,145 2,090 2,095 2,700
2012/10/01 2,138 2,149 2,086 2,148 3,100
2012/09/28 2,100 2,160 2,088 2,159 7,000
2012/09/27 2,135 2,159 2,135 2,147 2,900
2012/09/26 2,149 2,160 2,091 2,108 9,400
2012/09/25 2,155 2,188 2,100 2,188 31,700
2012/09/24 2,139 2,149 2,131 2,149 5,400
2012/09/21 2,142 2,150 2,139 2,139 9,400
2012/09/20 2,141 2,148 2,124 2,148 26,100
2012/09/19 2,137 2,142 2,110 2,140 13,200
2012/09/18 2,140 2,140 2,105 2,140 7,200
2012/09/14 2,070 2,100 2,070 2,100 10,600
2012/09/13 2,070 2,078 2,058 2,058 5,500
2012/09/12 2,046 2,070 2,036 2,070 3,500
2012/09/11 2,059 2,077 2,029 2,042 3,800
2012/09/10 2,014 2,047 2,014 2,047 4,100
2012/09/07 2,014 2,015 1,997 2,014 3,600
2012/09/06 1,990 1,997 1,982 1,991 3,800
2012/09/05 1,985 1,991 1,982 1,989 3,000
2012/09/04 2,000 2,000 1,981 1,983 8,300
2012/09/03 2,001 2,030 1,987 1,988 5,600
2012/08/31 2,031 2,039 2,000 2,000 5,400
2012/08/30 2,075 2,075 2,043 2,050 1,600
2012/08/29 2,073 2,075 2,040 2,075 2,400
2012/08/28 2,123 2,124 2,020 2,033 9,300
2012/08/27 2,190 2,190 2,113 2,141 6,300
2012/08/24 2,166 2,178 2,150 2,178 5,000
2012/08/23 2,166 2,166 2,150 2,159 2,300
2012/08/22 2,142 2,147 2,137 2,141 2,400
2012/08/21 2,183 2,185 2,152 2,163 5,400
2012/08/20 2,199 2,199 2,166 2,185 22,600
2012/08/17 2,152 2,159 2,118 2,159 10,800
2012/08/16 2,130 2,130 2,100 2,130 9,200
2012/08/15 2,109 2,123 2,082 2,107 4,200
2012/08/14 2,063 2,110 2,051 2,082 4,900
2012/08/13 2,047 2,063 2,035 2,063 1,600
2012/08/10 2,050 2,050 2,016 2,045 1,300
2012/08/09 2,012 2,032 2,002 2,032 3,000
2012/08/08 2,003 2,031 1,994 2,031 6,200
2012/08/07 1,999 2,001 1,990 1,990 3,000
2012/08/06 1,998 2,000 1,995 1,999 1,400
2012/08/03 1,996 2,008 1,996 1,996 1,600
2012/08/02 1,995 2,020 1,995 2,012 2,800
2012/08/01 2,029 2,029 1,987 2,003 1,700
2012/07/31 1,989 2,025 1,989 2,005 1,900
2012/07/30 2,017 2,025 2,004 2,025 2,400
2012/07/27 2,022 2,025 2,000 2,017 2,900
2012/07/26 2,014 2,014 1,968 2,006 2,900
2012/07/25 2,008 2,022 1,974 1,974 7,900
2012/07/24 2,031 2,031 1,997 1,998 5,100
2012/07/23 2,034 2,036 2,010 2,010 5,200
2012/07/20 2,057 2,057 2,013 2,023 23,600
2012/07/19 2,048 2,058 2,037 2,046 13,100
2012/07/18 2,044 2,044 2,026 2,028 5,900
2012/07/17 2,063 2,063 2,022 2,022 5,900
2012/07/13 2,030 2,054 2,030 2,033 6,500
2012/07/12 2,036 2,039 2,026 2,030 5,400
2012/07/11 2,030 2,057 2,030 2,036 5,300
2012/07/10 2,033 2,057 2,033 2,035 8,200
2012/07/09 2,054 2,058 2,035 2,035 7,500
2012/07/06 2,065 2,108 2,050 2,054 54,900
2012/07/05 2,178 2,190 2,158 2,165 3,200
2012/07/04 2,171 2,213 2,171 2,177 5,400
2012/07/03 2,157 2,203 2,157 2,191 4,600
2012/07/02 2,209 2,230 2,156 2,157 9,500
2012/06/29 2,230 2,230 2,191 2,209 14,400
2012/06/28 2,210 2,220 2,193 2,193 10,100
2012/06/27 2,215 2,216 2,171 2,204 58,800
2012/06/26 2,118 2,156 2,118 2,151 21,100
2012/06/25 2,100 2,114 2,090 2,107 13,100
2012/06/22 2,077 2,100 2,077 2,098 6,500
2012/06/21 2,067 2,095 2,067 2,087 5,200
2012/06/20 2,065 2,077 2,065 2,067 21,200
2012/06/19 2,083 2,083 2,066 2,080 11,600
2012/06/18 2,086 2,086 2,068 2,077 7,100
2012/06/15 2,036 2,042 2,027 2,036 5,600
2012/06/14 2,024 2,040 2,021 2,024 5,600
2012/06/13 2,008 2,032 1,997 2,032 5,600
2012/06/12 1,980 2,013 1,980 2,010 8,400
2012/06/11 1,991 2,059 1,980 2,006 7,800
2012/06/08 1,972 1,979 1,965 1,979 16,500
2012/06/07 1,997 2,000 1,965 1,996 9,100
2012/06/06 1,985 1,999 1,976 1,997 8,100
2012/06/05 1,992 1,995 1,970 1,995 6,700
2012/06/04 1,990 2,000 1,971 1,983 8,900
2012/06/01 2,024 2,032 2,003 2,014 7,500
2012/05/31 2,040 2,060 2,030 2,032 8,200
2012/05/30 2,067 2,073 2,050 2,068 7,200
2012/05/29 2,053 2,085 2,053 2,083 6,200
2012/05/28 2,061 2,063 2,058 2,058 2,300
2012/05/25 2,095 2,095 2,067 2,069 7,000
2012/05/24 2,075 2,088 2,067 2,084 7,400
2012/05/23 2,107 2,108 2,074 2,078 9,400
2012/05/22 2,082 2,120 2,077 2,106 12,100
2012/05/21 2,080 2,091 2,071 2,081 24,100
2012/05/18 2,095 2,097 2,075 2,097 17,200
2012/05/17 2,090 2,129 2,074 2,090 9,300
2012/05/16 2,087 2,095 2,072 2,083 9,900
2012/05/15 2,076 2,088 2,066 2,070 19,900
2012/05/14 2,077 2,089 2,077 2,088 5,100
2012/05/11 2,098 2,098 2,077 2,077 8,300
2012/05/10 2,077 2,101 2,077 2,101 2,500
2012/05/09 2,090 2,107 2,077 2,077 4,400
2012/05/08 2,102 2,120 2,087 2,113 3,100
2012/05/07 2,085 2,126 2,085 2,102 4,400
2012/05/02 2,073 2,147 2,073 2,141 9,100
2012/05/01 2,092 2,093 2,066 2,066 7,600
2012/04/27 2,134 2,135 2,102 2,102 4,300
2012/04/26 2,112 2,126 2,110 2,126 3,000
2012/04/25 2,130 2,130 2,101 2,109 9,700
2012/04/24 2,105 2,115 2,093 2,094 6,700
2012/04/23 2,148 2,154 2,121 2,127 5,800
2012/04/20 2,162 2,162 2,119 2,138 30,000
2012/04/19 2,153 2,162 2,140 2,157 12,200
2012/04/18 2,113 2,142 2,106 2,142 11,500
2012/04/17 2,085 2,095 2,074 2,095 7,400
2012/04/16 2,079 2,083 2,070 2,080 7,300
2012/04/13 2,089 2,120 2,076 2,078 6,000
2012/04/12 2,078 2,112 2,078 2,089 12,400
2012/04/11 2,063 2,085 2,060 2,069 17,800
2012/04/10 2,075 2,105 2,060 2,062 11,700
2012/04/09 2,077 2,078 2,063 2,066 17,100
2012/04/06 2,120 2,120 2,070 2,090 23,400
2012/04/05 2,147 2,151 2,103 2,122 19,100
2012/04/04 2,188 2,188 2,146 2,163 17,600
2012/04/03 2,201 2,201 2,184 2,188 10,200
2012/04/02 2,211 2,214 2,201 2,201 18,600
2012/03/30 2,227 2,227 2,209 2,222 9,900
2012/03/29 2,211 2,221 2,204 2,215 15,700
2012/03/28 2,218 2,243 2,205 2,215 28,100
2012/03/27 2,279 2,280 2,252 2,278 17,400
2012/03/26 2,255 2,255 2,235 2,241 15,900
2012/03/23 2,248 2,248 2,234 2,247 12,900
2012/03/22 2,280 2,280 2,240 2,248 17,100
2012/03/21 2,284 2,289 2,277 2,282 30,100
2012/03/19 2,280 2,286 2,275 2,281 23,600
2012/03/16 2,289 2,289 2,275 2,287 14,100
2012/03/15 2,282 2,295 2,273 2,282 14,900
2012/03/14 2,283 2,296 2,271 2,272 13,600
2012/03/13 2,297 2,297 2,269 2,269 8,600
2012/03/12 2,297 2,297 2,265 2,270 13,900
2012/03/09 2,267 2,291 2,266 2,290 23,500
2012/03/08 2,266 2,272 2,257 2,266 8,000
2012/03/07 2,231 2,255 2,230 2,253 10,500
2012/03/06 2,261 2,275 2,240 2,241 10,400
2012/03/05 2,286 2,300 2,261 2,261 10,600
2012/03/02 2,259 2,284 2,259 2,284 8,300
2012/03/01 2,260 2,296 2,226 2,259 25,000
2012/02/29 2,290 2,304 2,260 2,263 21,300
2012/02/28 2,273 2,295 2,248 2,290 22,600
2012/02/27 2,289 2,299 2,270 2,277 23,600
2012/02/24 2,258 2,270 2,253 2,270 17,000
2012/02/23 2,247 2,260 2,241 2,253 17,200
2012/02/22 2,248 2,256 2,233 2,250 19,400
2012/02/21 2,245 2,251 2,228 2,234 14,500
2012/02/20 2,257 2,270 2,242 2,242 32,300
2012/02/17 2,220 2,237 2,210 2,234 29,000
2012/02/16 2,226 2,231 2,217 2,220 19,800
2012/02/15 2,227 2,235 2,217 2,226 18,300
2012/02/14 2,219 2,225 2,205 2,225 12,100
2012/02/13 2,222 2,231 2,214 2,219 8,200
2012/02/10 2,240 2,240 2,215 2,221 28,400
2012/02/09 2,232 2,250 2,230 2,250 28,200
2012/02/08 2,240 2,249 2,231 2,245 33,600
2012/02/07 2,235 2,241 2,222 2,240 27,500
2012/02/06 2,235 2,265 2,215 2,234 37,200
2012/02/03 2,231 2,233 2,209 2,225 34,600
2012/02/02 2,218 2,235 2,215 2,232 19,800
2012/02/01 2,208 2,240 2,201 2,219 51,800
2012/01/31 2,200 2,205 2,190 2,201 34,300
2012/01/30 2,186 2,210 2,178 2,204 31,200
2012/01/27 2,182 2,193 2,180 2,183 12,700
2012/01/26 2,198 2,205 2,180 2,184 37,800
2012/01/25 2,205 2,209 2,193 2,194 167,900
2012/01/24 2,275 2,277 2,240 2,240 29,700
2012/01/23 2,270 2,307 2,266 2,277 19,500
2012/01/20 2,268 2,278 2,238 2,263 47,600
2012/01/19 2,245 2,255 2,240 2,254 15,900
2012/01/18 2,225 2,249 2,200 2,240 66,100
2012/01/17 2,298 2,315 2,242 2,245 55,000
2012/01/16 2,353 2,361 2,249 2,249 65,000
2012/01/13 2,350 2,385 2,350 2,367 18,300
2012/01/12 2,363 2,363 2,351 2,351 9,500
2012/01/11 2,351 2,370 2,351 2,366 20,000
2012/01/10 2,406 2,409 2,353 2,362 29,000
2012/01/06 2,406 2,506 2,380 2,431 75,100
2012/01/05 2,568 2,568 2,552 2,556 900
2012/01/04 2,541 2,589 2,541 2,569 4,500

このページの先頭へ