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
2013/12/30 2,220 2,246 2,211 2,224 10,100
2013/12/27 2,193 2,216 2,192 2,209 8,200
2013/12/26 2,166 2,214 2,166 2,193 8,300
2013/12/25 2,186 2,186 2,122 2,180 33,700
2013/12/24 2,143 2,170 2,135 2,136 16,800
2013/12/20 2,194 2,194 2,074 2,166 43,500
2013/12/19 2,211 2,221 2,190 2,199 24,300
2013/12/18 2,194 2,216 2,190 2,197 19,400
2013/12/17 2,198 2,214 2,198 2,208 8,700
2013/12/16 2,209 2,213 2,196 2,196 7,200
2013/12/13 2,191 2,230 2,190 2,216 35,600
2013/12/12 2,217 2,220 2,205 2,205 11,900
2013/12/11 2,235 2,235 2,208 2,218 15,700
2013/12/10 2,232 2,243 2,230 2,236 10,200
2013/12/09 2,223 2,245 2,223 2,233 8,600
2013/12/06 2,210 2,247 2,207 2,226 4,400
2013/12/05 2,220 2,230 2,201 2,201 14,800
2013/12/04 2,254 2,264 2,229 2,229 17,500
2013/12/03 2,265 2,273 2,251 2,260 13,900
2013/12/02 2,260 2,278 2,260 2,263 4,100
2013/11/29 2,256 2,268 2,255 2,257 7,500
2013/11/28 2,274 2,288 2,252 2,258 7,700
2013/11/27 2,286 2,287 2,273 2,273 6,300
2013/11/26 2,309 2,310 2,276 2,288 6,200
2013/11/25 2,329 2,329 2,290 2,309 9,300
2013/11/22 2,300 2,339 2,293 2,313 4,000
2013/11/21 2,290 2,316 2,290 2,300 10,200
2013/11/20 2,319 2,319 2,277 2,291 23,300
2013/11/19 2,330 2,330 2,311 2,321 10,100
2013/11/18 2,340 2,341 2,302 2,333 16,200
2013/11/15 2,321 2,347 2,321 2,345 11,000
2013/11/14 2,285 2,321 2,277 2,321 7,900
2013/11/13 2,294 2,298 2,275 2,285 3,700
2013/11/12 2,285 2,292 2,258 2,285 6,000
2013/11/11 2,254 2,279 2,254 2,278 3,500
2013/11/08 2,260 2,263 2,245 2,252 3,800
2013/11/07 2,295 2,295 2,268 2,278 1,800
2013/11/06 2,258 2,302 2,258 2,292 5,100
2013/11/05 2,297 2,297 2,257 2,257 4,100
2013/11/01 2,316 2,316 2,263 2,270 2,900
2013/10/31 2,272 2,316 2,272 2,316 3,900
2013/10/30 2,287 2,298 2,260 2,297 6,000
2013/10/29 2,282 2,287 2,257 2,263 3,600
2013/10/28 2,273 2,289 2,273 2,282 2,600
2013/10/25 2,290 2,290 2,265 2,273 7,400
2013/10/24 2,284 2,294 2,261 2,293 2,700
2013/10/23 2,300 2,300 2,284 2,284 4,100
2013/10/22 2,295 2,300 2,290 2,300 10,400
2013/10/21 2,292 2,295 2,289 2,295 17,100
2013/10/18 2,297 2,299 2,287 2,293 9,900
2013/10/17 2,296 2,299 2,286 2,293 5,500
2013/10/16 2,309 2,309 2,284 2,295 4,300
2013/10/15 2,292 2,300 2,278 2,294 12,700
2013/10/11 2,284 2,297 2,246 2,272 13,900
2013/10/10 2,247 2,277 2,247 2,277 2,500
2013/10/09 2,250 2,258 2,237 2,246 3,700
2013/10/08 2,253 2,263 2,221 2,246 6,300
2013/10/07 2,262 2,300 2,250 2,253 5,500
2013/10/04 2,261 2,287 2,252 2,271 3,300
2013/10/03 2,252 2,282 2,252 2,261 4,100
2013/10/02 2,295 2,299 2,257 2,262 7,500
2013/10/01 2,270 2,300 2,269 2,272 10,000
2013/09/30 2,346 2,346 2,309 2,309 3,100
2013/09/27 2,370 2,385 2,307 2,346 9,000
2013/09/26 2,386 2,392 2,368 2,370 16,300
2013/09/25 2,393 2,395 2,378 2,386 43,300
2013/09/24 2,380 2,395 2,380 2,392 15,200
2013/09/20 2,392 2,394 2,384 2,393 24,400
2013/09/19 2,392 2,394 2,377 2,393 14,900
2013/09/18 2,387 2,391 2,381 2,387 5,800
2013/09/17 2,379 2,389 2,371 2,376 3,700
2013/09/13 2,343 2,385 2,343 2,373 14,300
2013/09/12 2,347 2,350 2,334 2,343 1,900
2013/09/11 2,340 2,350 2,331 2,347 4,400
2013/09/10 2,311 2,349 2,300 2,309 3,600
2013/09/09 2,294 2,342 2,292 2,308 3,600
2013/09/06 2,283 2,284 2,246 2,282 2,500
2013/09/05 2,290 2,299 2,250 2,283 1,800
2013/09/04 2,294 2,294 2,261 2,292 1,000
2013/09/03 2,256 2,295 2,245 2,294 2,600
2013/09/02 2,268 2,350 2,238 2,242 4,200
2013/08/30 2,270 2,271 2,210 2,267 5,800
2013/08/29 2,274 2,274 2,250 2,270 2,700
2013/08/28 2,261 2,265 2,255 2,260 2,500
2013/08/27 2,300 2,300 2,270 2,270 4,500
2013/08/26 2,380 2,380 2,302 2,302 4,200
2013/08/23 2,335 2,335 2,300 2,330 1,900
2013/08/22 2,300 2,328 2,295 2,299 1,400
2013/08/21 2,282 2,332 2,282 2,286 2,400
2013/08/20 2,384 2,384 2,324 2,324 16,800
2013/08/19 2,399 2,399 2,372 2,383 6,200
2013/08/16 2,377 2,388 2,375 2,387 5,800
2013/08/15 2,379 2,379 2,357 2,367 3,800
2013/08/14 2,315 2,359 2,315 2,346 1,700
2013/08/13 2,276 2,315 2,276 2,315 1,300
2013/08/12 2,275 2,300 2,258 2,271 1,300
2013/08/09 2,311 2,315 2,285 2,285 4,400
2013/08/08 2,317 2,367 2,316 2,317 4,400
2013/08/07 2,340 2,398 2,317 2,317 3,100
2013/08/06 2,316 2,350 2,316 2,350 2,500
2013/08/05 2,365 2,365 2,315 2,316 2,500
2013/08/02 2,334 2,377 2,283 2,377 5,800
2013/08/01 2,230 2,300 2,230 2,290 4,300
2013/07/31 2,292 2,334 2,219 2,219 8,400
2013/07/30 2,292 2,311 2,292 2,311 2,400
2013/07/29 2,346 2,346 2,300 2,300 3,900
2013/07/26 2,350 2,389 2,346 2,361 2,800
2013/07/25 2,399 2,399 2,374 2,374 5,600
2013/07/24 2,397 2,397 2,397 2,397 700
2013/07/23 2,375 2,405 2,375 2,397 6,700
2013/07/22 2,384 2,390 2,300 2,390 17,700
2013/07/19 2,422 2,425 2,395 2,405 12,800
2013/07/18 2,391 2,417 2,391 2,417 21,900
2013/07/17 2,395 2,398 2,388 2,390 6,900
2013/07/16 2,376 2,398 2,376 2,395 6,600
2013/07/12 2,360 2,376 2,360 2,376 3,200
2013/07/11 2,375 2,386 2,355 2,356 3,800
2013/07/10 2,380 2,386 2,350 2,386 7,100
2013/07/09 2,389 2,389 2,385 2,388 2,700
2013/07/08 2,390 2,390 2,359 2,359 4,100
2013/07/05 2,389 2,390 2,381 2,390 7,600
2013/07/04 2,386 2,388 2,384 2,388 2,400
2013/07/03 2,389 2,389 2,376 2,385 3,900
2013/07/02 2,397 2,397 2,379 2,389 4,800
2013/07/01 2,392 2,399 2,382 2,397 7,400
2013/06/28 2,379 2,391 2,365 2,389 14,500
2013/06/27 2,351 2,355 2,290 2,355 6,600
2013/06/26 2,386 2,399 2,331 2,351 50,800
2013/06/25 2,300 2,340 2,296 2,317 17,500
2013/06/24 2,292 2,295 2,286 2,295 6,200
2013/06/21 2,265 2,278 2,241 2,278 5,100
2013/06/20 2,292 2,293 2,258 2,277 19,800
2013/06/19 2,280 2,310 2,279 2,310 8,300
2013/06/18 2,259 2,259 2,231 2,246 4,400
2013/06/17 2,206 2,237 2,194 2,228 9,300
2013/06/14 2,190 2,230 2,175 2,175 28,000
2013/06/13 2,191 2,210 2,175 2,181 9,100
2013/06/12 2,187 2,192 2,177 2,191 8,500
2013/06/11 2,226 2,242 2,193 2,200 8,600
2013/06/10 2,193 2,264 2,193 2,262 4,900
2013/06/07 2,188 2,229 2,155 2,177 14,900
2013/06/06 2,218 2,239 2,194 2,200 9,400
2013/06/05 2,240 2,254 2,211 2,211 8,100
2013/06/04 2,220 2,278 2,202 2,276 14,000
2013/06/03 2,201 2,242 2,201 2,219 9,500
2013/05/31 2,198 2,229 2,183 2,196 4,300
2013/05/30 2,210 2,259 2,181 2,181 11,400
2013/05/29 2,302 2,303 2,260 2,260 5,400
2013/05/28 2,197 2,329 2,180 2,326 17,300
2013/05/27 2,218 2,218 2,147 2,147 11,800
2013/05/24 2,210 2,258 2,200 2,211 12,900
2013/05/23 2,311 2,339 2,224 2,224 7,900
2013/05/22 2,331 2,359 2,310 2,311 7,200
2013/05/21 2,331 2,355 2,305 2,305 15,300
2013/05/20 2,397 2,398 2,381 2,381 20,800
2013/05/17 2,385 2,396 2,372 2,389 17,600
2013/05/16 2,380 2,385 2,362 2,384 8,800
2013/05/15 2,398 2,398 2,365 2,365 6,400
2013/05/14 2,384 2,400 2,365 2,365 10,000
2013/05/13 2,355 2,400 2,335 2,398 10,300
2013/05/10 2,320 2,359 2,319 2,355 7,600
2013/05/09 2,360 2,362 2,290 2,290 14,200
2013/05/08 2,344 2,362 2,325 2,360 6,400
2013/05/07 2,329 2,375 2,301 2,320 9,100
2013/05/02 2,273 2,293 2,268 2,286 2,900
2013/05/01 2,281 2,295 2,265 2,266 3,600
2013/04/30 2,295 2,350 2,295 2,299 2,400
2013/04/26 2,357 2,368 2,295 2,295 9,200
2013/04/25 2,392 2,392 2,329 2,329 12,200
2013/04/24 2,368 2,394 2,368 2,394 3,200
2013/04/23 2,386 2,386 2,358 2,358 3,200
2013/04/22 2,379 2,388 2,379 2,387 17,100
2013/04/19 2,343 2,347 2,326 2,344 7,100
2013/04/18 2,349 2,349 2,300 2,326 7,100
2013/04/17 2,326 2,350 2,300 2,340 5,200
2013/04/16 2,361 2,364 2,281 2,281 11,200
2013/04/15 2,393 2,393 2,370 2,374 3,300
2013/04/12 2,397 2,397 2,389 2,393 3,800
2013/04/11 2,384 2,400 2,362 2,400 7,400
2013/04/10 2,358 2,358 2,312 2,355 4,200
2013/04/09 2,370 2,370 2,340 2,342 6,400
2013/04/08 2,360 2,377 2,257 2,367 11,100
2013/04/05 2,300 2,357 2,201 2,300 11,800
2013/04/04 2,227 2,279 2,179 2,269 7,800
2013/04/03 2,166 2,230 2,166 2,220 4,900
2013/04/02 2,235 2,235 2,161 2,170 4,800
2013/04/01 2,257 2,271 2,212 2,235 5,700
2013/03/29 2,392 2,392 2,288 2,307 5,800
2013/03/28 2,396 2,396 2,352 2,387 6,600
2013/03/27 2,391 2,411 2,351 2,364 6,300
2013/03/26 2,380 2,438 2,374 2,431 11,700
2013/03/25 2,400 2,400 2,362 2,368 13,900
2013/03/22 2,371 2,450 2,364 2,401 14,100
2013/03/21 2,366 2,397 2,362 2,383 31,500
2013/03/19 2,260 2,318 2,258 2,316 17,300
2013/03/18 2,259 2,259 2,240 2,248 6,100
2013/03/15 2,240 2,260 2,238 2,249 12,400
2013/03/14 2,220 2,228 2,209 2,217 4,700
2013/03/13 2,248 2,248 2,201 2,206 5,500
2013/03/12 2,220 2,249 2,215 2,244 6,800
2013/03/11 2,193 2,249 2,193 2,226 8,500
2013/03/08 2,165 2,196 2,164 2,192 28,700
2013/03/07 2,160 2,174 2,158 2,167 7,600
2013/03/06 2,117 2,149 2,113 2,144 4,300
2013/03/05 2,135 2,144 2,104 2,117 10,600
2013/03/04 2,121 2,148 2,120 2,135 8,800
2013/03/01 2,132 2,132 2,115 2,118 5,500
2013/02/28 2,105 2,143 2,091 2,108 8,800
2013/02/27 2,109 2,113 2,092 2,092 5,100
2013/02/26 2,100 2,136 2,091 2,100 8,200
2013/02/25 2,130 2,132 2,108 2,117 11,200
2013/02/22 2,117 2,130 2,108 2,111 6,600
2013/02/21 2,150 2,167 2,120 2,123 4,900
2013/02/20 2,153 2,158 2,137 2,149 20,400
2013/02/19 2,149 2,160 2,145 2,151 12,700
2013/02/18 2,115 2,140 2,108 2,140 8,100
2013/02/15 2,101 2,106 2,096 2,098 7,400
2013/02/14 2,105 2,115 2,102 2,105 4,300
2013/02/13 2,103 2,140 2,101 2,109 6,100
2013/02/12 2,122 2,128 2,100 2,113 9,900
2013/02/08 2,143 2,143 2,121 2,122 6,300
2013/02/07 2,149 2,157 2,143 2,144 5,100
2013/02/06 2,191 2,191 2,134 2,162 5,900
2013/02/05 2,175 2,190 2,160 2,162 6,700
2013/02/04 2,150 2,195 2,140 2,177 5,700
2013/02/01 2,149 2,150 2,136 2,148 3,400
2013/01/31 2,148 2,148 2,136 2,140 3,200
2013/01/30 2,145 2,155 2,132 2,148 3,900
2013/01/29 2,135 2,139 2,124 2,137 2,900
2013/01/28 2,144 2,149 2,119 2,135 5,800
2013/01/25 2,138 2,145 2,117 2,143 7,900
2013/01/24 2,125 2,144 2,100 2,142 7,100
2013/01/23 2,114 2,133 2,109 2,125 2,100
2013/01/22 2,159 2,159 2,125 2,127 3,500
2013/01/21 2,168 2,180 2,050 2,159 20,800
2013/01/18 2,149 2,160 2,142 2,160 15,900
2013/01/17 2,133 2,138 2,122 2,128 8,800
2013/01/16 2,149 2,149 2,128 2,129 5,100
2013/01/15 2,150 2,150 2,137 2,137 5,500
2013/01/11 2,139 2,150 2,130 2,144 5,900
2013/01/10 2,111 2,140 2,111 2,132 3,600
2013/01/09 2,111 2,121 2,110 2,110 3,600
2013/01/08 2,091 2,106 2,091 2,102 1,500
2013/01/07 2,135 2,139 2,110 2,119 5,400
2013/01/04 2,143 2,143 2,060 2,121 7,000

このページの先頭へ