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
2014/12/30 2,410 2,412 2,398 2,407 3,200
2014/12/29 2,414 2,414 2,387 2,410 3,500
2014/12/26 2,394 2,397 2,384 2,395 3,900
2014/12/25 2,385 2,394 2,374 2,394 7,000
2014/12/24 2,414 2,414 2,345 2,386 13,100
2014/12/22 2,399 2,411 2,350 2,390 36,200
2014/12/19 2,449 2,449 2,338 2,404 22,300
2014/12/18 2,440 2,440 2,422 2,422 7,200
2014/12/17 2,427 2,427 2,385 2,390 18,000
2014/12/16 2,408 2,427 2,402 2,402 6,400
2014/12/15 2,440 2,444 2,435 2,439 4,800
2014/12/12 2,445 2,477 2,440 2,440 17,800
2014/12/11 2,439 2,469 2,425 2,446 19,700
2014/12/10 2,427 2,450 2,423 2,436 8,500
2014/12/09 2,443 2,443 2,426 2,427 4,700
2014/12/08 2,449 2,449 2,432 2,443 4,300
2014/12/05 2,429 2,444 2,421 2,441 3,500
2014/12/04 2,447 2,448 2,409 2,430 4,900
2014/12/03 2,430 2,444 2,413 2,443 5,000
2014/12/02 2,400 2,429 2,390 2,418 5,000
2014/12/01 2,409 2,423 2,387 2,400 5,200
2014/11/28 2,362 2,434 2,362 2,434 9,400
2014/11/27 2,389 2,406 2,365 2,379 8,200
2014/11/26 2,369 2,429 2,369 2,412 9,200
2014/11/25 2,459 2,459 2,391 2,397 9,900
2014/11/21 2,414 2,445 2,412 2,440 4,200
2014/11/20 2,461 2,461 2,404 2,429 17,200
2014/11/19 2,478 2,478 2,450 2,461 10,200
2014/11/18 2,478 2,478 2,470 2,475 8,000
2014/11/17 2,472 2,472 2,454 2,463 5,200
2014/11/14 2,477 2,477 2,452 2,472 14,500
2014/11/13 2,467 2,474 2,445 2,474 3,000
2014/11/12 2,479 2,479 2,457 2,472 7,300
2014/11/11 2,482 2,482 2,454 2,473 4,700
2014/11/10 2,440 2,483 2,440 2,480 6,000
2014/11/07 2,433 2,472 2,433 2,468 7,200
2014/11/06 2,417 2,472 2,405 2,439 19,900
2014/11/05 2,387 2,399 2,367 2,367 8,100
2014/11/04 2,400 2,419 2,360 2,360 14,300
2014/10/31 2,381 2,385 2,353 2,384 18,300
2014/10/30 2,326 2,376 2,325 2,338 39,500
2014/10/29 2,289 2,339 2,289 2,338 9,100
2014/10/28 2,284 2,306 2,281 2,285 6,100
2014/10/27 2,287 2,315 2,287 2,302 13,800
2014/10/24 2,290 2,292 2,264 2,287 7,700
2014/10/23 2,271 2,302 2,252 2,252 8,600
2014/10/22 2,267 2,286 2,267 2,282 5,900
2014/10/21 2,271 2,281 2,234 2,249 12,000
2014/10/20 2,291 2,299 2,263 2,284 22,900
2014/10/17 2,290 2,290 2,228 2,254 16,300
2014/10/16 2,281 2,281 2,257 2,265 12,300
2014/10/15 2,273 2,293 2,271 2,292 10,500
2014/10/14 2,265 2,295 2,264 2,266 10,800
2014/10/10 2,300 2,307 2,270 2,279 14,200
2014/10/09 2,327 2,346 2,304 2,314 12,200
2014/10/08 2,332 2,358 2,328 2,340 11,700
2014/10/07 2,339 2,400 2,334 2,345 20,600
2014/10/06 2,310 2,350 2,310 2,339 4,500
2014/10/03 2,301 2,330 2,301 2,306 4,700
2014/10/02 2,337 2,337 2,301 2,302 9,500
2014/10/01 2,334 2,347 2,323 2,337 4,800
2014/09/30 2,355 2,355 2,316 2,321 11,900
2014/09/29 2,361 2,371 2,345 2,349 5,500
2014/09/26 2,387 2,388 2,337 2,361 10,400
2014/09/25 2,407 2,407 2,390 2,405 40,400
2014/09/24 2,411 2,411 2,375 2,387 15,700
2014/09/22 2,433 2,433 2,411 2,424 22,300
2014/09/19 2,431 2,436 2,401 2,421 15,000
2014/09/18 2,398 2,417 2,392 2,416 11,200
2014/09/17 2,405 2,406 2,385 2,385 4,600
2014/09/16 2,396 2,397 2,378 2,390 6,100
2014/09/12 2,429 2,429 2,394 2,404 22,800
2014/09/11 2,410 2,419 2,383 2,412 5,600
2014/09/10 2,361 2,415 2,354 2,413 10,300
2014/09/09 2,352 2,367 2,341 2,360 3,900
2014/09/08 2,350 2,360 2,337 2,352 5,500
2014/09/05 2,351 2,351 2,335 2,344 5,200
2014/09/04 2,345 2,345 2,332 2,338 4,500
2014/09/03 2,350 2,356 2,323 2,356 6,100
2014/09/02 2,332 2,349 2,325 2,344 5,200
2014/09/01 2,323 2,335 2,323 2,332 2,900
2014/08/29 2,317 2,330 2,317 2,330 2,200
2014/08/28 2,320 2,327 2,317 2,323 3,100
2014/08/27 2,313 2,337 2,313 2,323 2,500
2014/08/26 2,327 2,352 2,310 2,313 4,400
2014/08/25 2,374 2,374 2,324 2,327 8,200
2014/08/22 2,388 2,388 2,346 2,355 6,100
2014/08/21 2,364 2,393 2,351 2,362 5,200
2014/08/20 2,392 2,392 2,338 2,374 22,800
2014/08/19 2,400 2,402 2,382 2,392 8,400
2014/08/18 2,390 2,400 2,380 2,386 5,700
2014/08/15 2,380 2,388 2,356 2,371 4,300
2014/08/14 2,339 2,378 2,339 2,368 3,500
2014/08/13 2,323 2,374 2,323 2,332 2,300
2014/08/12 2,301 2,340 2,280 2,333 8,300
2014/08/11 2,290 2,300 2,267 2,296 7,800
2014/08/08 2,311 2,312 2,262 2,264 8,500
2014/08/07 2,311 2,320 2,301 2,311 5,500
2014/08/06 2,367 2,370 2,321 2,323 9,900
2014/08/05 2,406 2,415 2,371 2,371 7,100
2014/08/04 2,401 2,430 2,401 2,403 3,700
2014/08/01 2,450 2,456 2,408 2,416 4,800
2014/07/31 2,480 2,490 2,480 2,482 4,000
2014/07/30 2,473 2,475 2,460 2,474 5,500
2014/07/29 2,456 2,478 2,456 2,475 2,100
2014/07/28 2,456 2,497 2,456 2,476 2,400
2014/07/25 2,498 2,498 2,466 2,488 3,700
2014/07/24 2,479 2,488 2,464 2,484 1,700
2014/07/23 2,487 2,496 2,479 2,479 1,300
2014/07/22 2,490 2,491 2,472 2,487 20,500
2014/07/18 2,493 2,493 2,465 2,478 11,300
2014/07/17 2,495 2,497 2,487 2,495 2,900
2014/07/16 2,491 2,491 2,479 2,490 3,500
2014/07/15 2,475 2,498 2,450 2,477 7,100
2014/07/14 2,471 2,490 2,471 2,486 1,600
2014/07/11 2,462 2,474 2,462 2,471 3,100
2014/07/10 2,490 2,499 2,457 2,476 7,800
2014/07/09 2,443 2,479 2,443 2,470 3,800
2014/07/08 2,483 2,499 2,461 2,467 5,100
2014/07/07 2,473 2,492 2,465 2,481 5,900
2014/07/04 2,497 2,497 2,472 2,472 5,800
2014/07/03 2,445 2,476 2,445 2,471 1,600
2014/07/02 2,491 2,491 2,462 2,466 3,200
2014/07/01 2,477 2,504 2,441 2,491 11,000
2014/06/30 2,417 2,462 2,400 2,452 9,100
2014/06/27 2,410 2,439 2,392 2,417 9,700
2014/06/26 2,509 2,509 2,415 2,437 52,600
2014/06/25 2,470 2,493 2,470 2,493 22,800
2014/06/24 2,487 2,493 2,475 2,493 21,100
2014/06/23 2,486 2,490 2,483 2,488 8,700
2014/06/20 2,489 2,489 2,473 2,486 23,500
2014/06/19 2,489 2,490 2,479 2,490 15,000
2014/06/18 2,489 2,489 2,476 2,487 8,400
2014/06/17 2,460 2,484 2,460 2,480 8,000
2014/06/16 2,437 2,456 2,431 2,436 8,100
2014/06/13 2,420 2,443 2,420 2,434 15,800
2014/06/12 2,418 2,437 2,418 2,437 5,900
2014/06/11 2,400 2,450 2,400 2,448 6,600
2014/06/10 2,407 2,425 2,392 2,398 8,900
2014/06/09 2,432 2,432 2,386 2,407 1,700
2014/06/06 2,434 2,434 2,396 2,432 3,600
2014/06/05 2,420 2,420 2,381 2,403 5,100
2014/06/04 2,405 2,413 2,405 2,411 700
2014/06/03 2,430 2,432 2,420 2,425 2,700
2014/06/02 2,427 2,433 2,391 2,430 3,100
2014/05/30 2,390 2,427 2,390 2,427 3,100
2014/05/29 2,380 2,408 2,379 2,390 800
2014/05/28 2,419 2,430 2,388 2,391 3,200
2014/05/27 2,422 2,428 2,400 2,419 3,200
2014/05/26 2,371 2,420 2,371 2,403 7,200
2014/05/23 2,371 2,380 2,358 2,378 5,100
2014/05/22 2,335 2,373 2,327 2,371 3,400
2014/05/21 2,320 2,338 2,320 2,336 3,800
2014/05/20 2,380 2,380 2,340 2,340 20,700
2014/05/19 2,409 2,409 2,381 2,395 7,900
2014/05/16 2,388 2,392 2,381 2,381 10,000
2014/05/15 2,366 2,380 2,362 2,379 5,500
2014/05/14 2,369 2,397 2,362 2,397 2,800
2014/05/13 2,368 2,368 2,343 2,354 4,500
2014/05/12 2,366 2,396 2,362 2,362 4,700
2014/05/09 2,370 2,407 2,370 2,373 1,300
2014/05/08 2,380 2,381 2,367 2,370 2,400
2014/05/07 2,467 2,467 2,352 2,362 9,900
2014/05/02 2,477 2,477 2,401 2,470 1,700
2014/05/01 2,446 2,474 2,446 2,466 2,700
2014/04/30 2,460 2,460 2,424 2,446 2,700
2014/04/28 2,489 2,489 2,412 2,456 4,300
2014/04/25 2,485 2,486 2,443 2,483 6,100
2014/04/24 2,490 2,490 2,465 2,470 2,000
2014/04/23 2,476 2,489 2,470 2,480 5,400
2014/04/22 2,456 2,460 2,425 2,427 4,100
2014/04/21 2,468 2,478 2,437 2,474 16,000
2014/04/18 2,498 2,498 2,464 2,483 12,900
2014/04/17 2,499 2,499 2,455 2,476 4,800
2014/04/16 2,437 2,475 2,432 2,475 9,200
2014/04/15 2,388 2,421 2,387 2,402 4,900
2014/04/14 2,373 2,404 2,370 2,386 3,100
2014/04/11 2,350 2,390 2,340 2,370 5,700
2014/04/10 2,394 2,440 2,375 2,375 7,100
2014/04/09 2,450 2,450 2,393 2,394 11,500
2014/04/08 2,490 2,500 2,456 2,472 6,700
2014/04/07 2,493 2,548 2,455 2,497 8,900
2014/04/04 2,515 2,546 2,503 2,538 8,600
2014/04/03 2,515 2,525 2,455 2,515 14,000
2014/04/02 2,470 2,530 2,460 2,515 23,500
2014/04/01 2,449 2,470 2,419 2,470 18,800
2014/03/31 2,400 2,448 2,390 2,448 15,100
2014/03/28 2,388 2,398 2,361 2,395 14,100
2014/03/27 2,345 2,394 2,302 2,382 12,400
2014/03/26 2,341 2,375 2,336 2,355 20,800
2014/03/25 2,340 2,345 2,325 2,337 15,500
2014/03/24 2,298 2,343 2,290 2,332 15,000
2014/03/20 2,340 2,340 2,250 2,251 31,100
2014/03/19 2,344 2,344 2,311 2,321 9,500
2014/03/18 2,300 2,338 2,290 2,330 9,600
2014/03/17 2,285 2,292 2,256 2,273 8,900
2014/03/14 2,314 2,314 2,273 2,275 25,900
2014/03/13 2,292 2,320 2,268 2,309 6,600
2014/03/12 2,319 2,319 2,289 2,292 4,500
2014/03/11 2,350 2,350 2,305 2,321 6,300
2014/03/10 2,315 2,350 2,311 2,333 4,200
2014/03/07 2,315 2,333 2,302 2,323 5,800
2014/03/06 2,328 2,328 2,287 2,313 4,300
2014/03/05 2,327 2,327 2,290 2,300 4,600
2014/03/04 2,306 2,329 2,289 2,323 6,300
2014/03/03 2,329 2,329 2,210 2,307 7,700
2014/02/28 2,340 2,340 2,296 2,314 6,000
2014/02/27 2,310 2,339 2,282 2,322 7,500
2014/02/26 2,312 2,349 2,312 2,332 2,400
2014/02/25 2,366 2,366 2,340 2,352 9,900
2014/02/24 2,352 2,379 2,314 2,334 10,500
2014/02/21 2,314 2,353 2,314 2,352 16,300
2014/02/20 2,325 2,331 2,277 2,305 31,500
2014/02/19 2,275 2,315 2,271 2,296 19,400
2014/02/18 2,258 2,259 2,240 2,259 15,500
2014/02/17 2,235 2,259 2,227 2,246 8,900
2014/02/14 2,213 2,222 2,203 2,217 6,000
2014/02/13 2,235 2,236 2,213 2,213 5,100
2014/02/12 2,217 2,230 2,217 2,224 6,100
2014/02/10 2,219 2,230 2,200 2,215 7,100
2014/02/07 2,215 2,220 2,187 2,219 14,600
2014/02/06 2,209 2,209 2,187 2,199 13,800
2014/02/05 2,178 2,215 2,177 2,215 25,400
2014/02/04 2,179 2,179 2,101 2,163 31,000
2014/02/03 2,219 2,219 2,179 2,179 8,400
2014/01/31 2,222 2,232 2,190 2,227 15,000
2014/01/30 2,218 2,234 2,204 2,214 16,600
2014/01/29 2,220 2,235 2,209 2,235 12,200
2014/01/28 2,218 2,224 2,186 2,188 16,800
2014/01/27 2,205 2,205 2,161 2,171 16,600
2014/01/24 2,227 2,227 2,200 2,209 15,000
2014/01/23 2,263 2,263 2,229 2,229 7,400
2014/01/22 2,243 2,254 2,235 2,246 3,200
2014/01/21 2,248 2,254 2,244 2,251 4,000
2014/01/20 2,253 2,253 2,236 2,248 21,600
2014/01/17 2,258 2,267 2,247 2,253 12,600
2014/01/16 2,259 2,269 2,247 2,253 14,200
2014/01/15 2,257 2,257 2,238 2,249 11,700
2014/01/14 2,244 2,250 2,220 2,232 12,000
2014/01/10 2,221 2,247 2,217 2,245 10,500
2014/01/09 2,240 2,241 2,200 2,230 9,100
2014/01/08 2,248 2,248 2,227 2,240 4,400
2014/01/07 2,225 2,245 2,219 2,225 7,600
2014/01/06 2,238 2,238 2,215 2,222 6,200

このページの先頭へ