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
2018/12/28 1,573 1,593 1,567 1,583 13,500
2018/12/27 1,597 1,597 1,527 1,589 23,600
2018/12/26 1,507 1,507 1,429 1,457 31,500
2018/12/25 1,476 1,481 1,413 1,417 25,100
2018/12/21 1,512 1,512 1,466 1,484 35,200
2018/12/20 1,578 1,578 1,530 1,533 52,200
2018/12/19 1,551 1,570 1,538 1,566 26,800
2018/12/18 1,567 1,580 1,555 1,558 24,600
2018/12/17 1,607 1,611 1,577 1,580 40,000
2018/12/14 1,643 1,643 1,605 1,605 58,800
2018/12/13 1,658 1,686 1,658 1,673 22,600
2018/12/12 1,648 1,668 1,648 1,660 15,200
2018/12/11 1,672 1,672 1,640 1,646 20,600
2018/12/10 1,700 1,701 1,670 1,671 19,200
2018/12/07 1,709 1,720 1,702 1,714 20,000
2018/12/06 1,730 1,730 1,709 1,710 24,200
2018/12/05 1,745 1,750 1,731 1,741 17,000
2018/12/04 1,800 1,800 1,764 1,765 19,300
2018/12/03 1,823 1,823 1,801 1,802 12,900
2018/11/30 1,787 1,838 1,771 1,828 27,100
2018/11/29 1,801 1,801 1,773 1,778 10,600
2018/11/28 1,767 1,783 1,756 1,773 15,000
2018/11/27 1,771 1,775 1,758 1,767 17,100
2018/11/26 1,767 1,773 1,751 1,768 12,100
2018/11/22 1,762 1,773 1,736 1,766 12,900
2018/11/21 1,751 1,765 1,735 1,762 13,800
2018/11/20 1,771 1,772 1,750 1,765 33,200
2018/11/19 1,749 1,772 1,749 1,771 12,700
2018/11/16 1,765 1,765 1,734 1,748 16,100
2018/11/15 1,726 1,757 1,712 1,757 15,100
2018/11/14 1,757 1,765 1,725 1,726 26,300
2018/11/13 1,794 1,794 1,754 1,757 17,900
2018/11/12 1,795 1,815 1,781 1,795 10,400
2018/11/09 1,808 1,821 1,792 1,801 9,900
2018/11/08 1,812 1,822 1,798 1,808 10,300
2018/11/07 1,805 1,820 1,781 1,790 15,100
2018/11/06 1,810 1,826 1,790 1,794 11,400
2018/11/05 1,819 1,843 1,810 1,810 12,600
2018/11/02 1,805 1,845 1,803 1,835 16,700
2018/11/01 1,803 1,839 1,802 1,820 14,300
2018/10/31 1,783 1,830 1,783 1,825 17,900
2018/10/30 1,748 1,806 1,748 1,804 23,400
2018/10/29 1,750 1,768 1,745 1,747 23,500
2018/10/26 1,794 1,794 1,730 1,747 23,300
2018/10/25 1,830 1,830 1,778 1,785 31,500
2018/10/24 1,835 1,875 1,825 1,870 17,600
2018/10/23 1,881 1,900 1,830 1,831 21,300
2018/10/22 1,860 1,901 1,847 1,900 27,400
2018/10/19 1,871 1,878 1,846 1,871 15,400
2018/10/18 1,912 1,912 1,877 1,882 11,600
2018/10/17 1,872 1,918 1,863 1,912 12,300
2018/10/16 1,854 1,870 1,841 1,852 23,500
2018/10/15 1,890 1,898 1,861 1,862 25,900
2018/10/12 1,905 1,914 1,880 1,890 23,000
2018/10/11 1,965 1,965 1,901 1,903 29,800
2018/10/10 2,000 2,000 1,985 1,989 13,500
2018/10/09 2,040 2,040 1,991 1,993 16,900
2018/10/05 2,029 2,066 2,013 2,049 27,000
2018/10/04 2,038 2,045 2,014 2,034 12,600
2018/10/03 2,020 2,034 2,000 2,027 25,400
2018/10/02 2,003 2,025 2,001 2,001 9,800
2018/10/01 2,003 2,029 1,996 2,000 22,000
2018/09/28 2,006 2,020 2,002 2,003 22,700
2018/09/27 2,080 2,080 2,021 2,025 17,000
2018/09/26 2,088 2,105 2,061 2,083 28,000
2018/09/25 2,038 2,114 2,028 2,112 111,400
2018/09/21 2,061 2,075 1,962 1,962 44,000
2018/09/20 2,050 2,076 2,044 2,063 50,300
2018/09/19 2,036 2,040 2,007 2,040 39,900
2018/09/18 2,000 2,026 1,987 2,023 25,500
2018/09/14 1,978 2,011 1,978 2,000 33,000
2018/09/13 1,968 1,993 1,968 1,974 11,600
2018/09/12 1,994 1,994 1,960 1,979 14,900
2018/09/11 1,973 1,990 1,959 1,982 11,200
2018/09/10 1,969 1,977 1,958 1,971 10,100
2018/09/07 1,964 1,970 1,955 1,965 6,900
2018/09/06 1,954 1,990 1,953 1,983 15,200
2018/09/05 1,968 1,969 1,952 1,955 9,900
2018/09/04 1,976 1,976 1,955 1,955 9,700
2018/09/03 1,980 1,992 1,964 1,973 10,400
2018/08/31 1,997 2,002 1,971 1,972 14,000
2018/08/30 2,002 2,003 1,989 2,000 6,400
2018/08/29 1,995 2,002 1,981 1,992 8,300
2018/08/28 2,001 2,008 1,987 1,987 7,700
2018/08/27 1,996 2,000 1,980 1,992 10,900
2018/08/24 1,979 1,986 1,971 1,978 3,700
2018/08/23 1,968 1,980 1,968 1,972 3,900
2018/08/22 1,957 1,974 1,957 1,964 6,500
2018/08/21 1,981 1,988 1,968 1,968 6,700
2018/08/20 2,014 2,020 1,980 1,997 25,500
2018/08/17 1,998 2,001 1,990 2,001 10,700
2018/08/16 1,979 1,990 1,965 1,984 7,400
2018/08/15 2,000 2,000 1,975 1,983 8,700
2018/08/14 1,955 1,993 1,955 1,990 5,700
2018/08/13 1,987 1,987 1,953 1,953 11,900
2018/08/10 2,017 2,017 1,987 1,989 17,300
2018/08/09 2,007 2,016 2,002 2,006 6,800
2018/08/08 2,023 2,039 2,013 2,015 11,200
2018/08/07 1,998 2,036 1,995 2,026 10,300
2018/08/06 2,030 2,030 1,995 1,997 15,000
2018/08/03 2,014 2,018 1,993 1,994 13,300
2018/08/02 2,066 2,067 2,007 2,015 17,300
2018/08/01 2,081 2,093 2,062 2,066 9,400
2018/07/31 2,095 2,109 2,067 2,081 16,600
2018/07/30 2,070 2,105 2,058 2,100 12,700
2018/07/27 2,049 2,073 2,049 2,070 10,300
2018/07/26 2,049 2,060 2,033 2,052 8,900
2018/07/25 2,047 2,047 2,020 2,026 9,200
2018/07/24 2,009 2,035 2,009 2,035 8,300
2018/07/23 2,002 2,040 2,002 2,012 9,700
2018/07/20 2,031 2,046 2,008 2,010 31,200
2018/07/19 2,055 2,063 2,048 2,062 9,100
2018/07/18 2,040 2,071 2,040 2,045 11,900
2018/07/17 2,019 2,040 2,004 2,033 22,700
2018/07/13 1,992 2,009 1,991 2,003 6,900
2018/07/12 1,983 1,997 1,977 1,978 4,800
2018/07/11 1,995 1,995 1,970 1,981 12,200
2018/07/10 2,008 2,043 2,000 2,000 21,700
2018/07/09 2,002 2,012 2,000 2,005 7,400
2018/07/06 1,981 2,005 1,981 2,002 12,400
2018/07/05 2,023 2,023 1,982 1,983 16,300
2018/07/04 2,035 2,049 2,027 2,028 12,600
2018/07/03 2,087 2,088 2,036 2,045 17,700
2018/07/02 2,148 2,148 2,080 2,088 24,100
2018/06/29 2,160 2,160 2,130 2,137 17,600
2018/06/28 2,155 2,179 2,127 2,165 24,700
2018/06/27 2,204 2,204 2,165 2,183 110,500
2018/06/26 2,089 2,150 2,072 2,140 31,700
2018/06/25 2,144 2,144 2,070 2,096 37,500
2018/06/22 2,134 2,148 2,123 2,136 21,100
2018/06/21 2,144 2,149 2,130 2,133 25,100
2018/06/20 2,145 2,153 2,116 2,149 32,400
2018/06/19 2,140 2,140 2,118 2,126 17,300
2018/06/18 2,144 2,149 2,125 2,142 13,300
2018/06/15 2,144 2,156 2,128 2,156 21,100
2018/06/14 2,144 2,154 2,130 2,145 10,500
2018/06/13 2,161 2,167 2,139 2,152 10,700
2018/06/12 2,170 2,170 2,155 2,161 11,300
2018/06/11 2,165 2,168 2,159 2,168 5,900
2018/06/08 2,150 2,165 2,149 2,158 18,000
2018/06/07 2,166 2,167 2,151 2,167 8,700
2018/06/06 2,161 2,170 2,151 2,158 7,800
2018/06/05 2,169 2,169 2,152 2,161 5,300
2018/06/04 2,136 2,167 2,118 2,163 12,800
2018/06/01 2,099 2,123 2,090 2,107 13,600
2018/05/31 2,138 2,140 2,102 2,104 13,400
2018/05/30 2,118 2,118 2,101 2,112 6,300
2018/05/29 2,128 2,138 2,096 2,126 10,200
2018/05/28 2,139 2,139 2,122 2,127 2,900
2018/05/25 2,180 2,180 2,132 2,140 9,600
2018/05/24 2,169 2,169 2,130 2,140 8,000
2018/05/23 2,169 2,173 2,149 2,169 8,100
2018/05/22 2,154 2,170 2,149 2,163 9,600
2018/05/21 2,169 2,173 2,143 2,170 30,500
2018/05/18 2,160 2,164 2,142 2,164 9,700
2018/05/17 2,160 2,160 2,134 2,149 10,800
2018/05/16 2,164 2,173 2,146 2,155 11,600
2018/05/15 2,127 2,153 2,127 2,153 10,400
2018/05/14 2,100 2,122 2,100 2,122 10,600
2018/05/11 2,095 2,113 2,091 2,105 10,000
2018/05/10 2,123 2,123 2,080 2,095 8,000
2018/05/09 2,091 2,095 2,081 2,090 22,800
2018/05/08 2,158 2,200 2,064 2,126 30,400
2018/05/07 2,120 2,135 2,091 2,124 16,400
2018/05/02 2,149 2,149 2,108 2,120 8,100
2018/05/01 2,160 2,160 2,133 2,139 9,000
2018/04/27 2,180 2,180 2,150 2,172 12,100
2018/04/26 2,190 2,199 2,162 2,167 16,400
2018/04/25 2,190 2,193 2,162 2,190 10,600
2018/04/24 2,173 2,189 2,150 2,188 11,300
2018/04/23 2,159 2,164 2,149 2,161 5,000
2018/04/20 2,158 2,164 2,136 2,156 27,000
2018/04/19 2,136 2,151 2,121 2,149 11,300
2018/04/18 2,105 2,125 2,105 2,119 7,800
2018/04/17 2,112 2,112 2,086 2,089 7,200
2018/04/16 2,109 2,119 2,091 2,112 9,600
2018/04/13 2,113 2,124 2,095 2,118 14,000
2018/04/12 2,092 2,105 2,081 2,099 9,900
2018/04/11 2,088 2,097 2,070 2,092 7,000
2018/04/10 2,066 2,112 2,066 2,088 9,500
2018/04/09 2,075 2,075 2,051 2,066 9,000
2018/04/06 2,081 2,092 2,071 2,075 7,000
2018/04/05 2,092 2,092 2,067 2,081 9,400
2018/04/04 2,079 2,093 2,058 2,080 17,000
2018/04/03 2,074 2,092 2,052 2,067 10,100
2018/04/02 2,120 2,120 2,086 2,090 7,300
2018/03/30 2,110 2,110 2,075 2,096 10,100
2018/03/29 2,104 2,113 2,054 2,072 14,100
2018/03/28 2,064 2,096 2,064 2,093 16,800
2018/03/27 2,097 2,159 2,096 2,154 41,600
2018/03/26 2,056 2,085 2,040 2,083 28,200
2018/03/23 2,101 2,101 2,043 2,050 38,800
2018/03/22 2,136 2,148 2,123 2,135 22,300
2018/03/20 2,134 2,143 2,120 2,142 33,900
2018/03/19 2,200 2,200 2,160 2,166 27,600
2018/03/16 2,200 2,203 2,186 2,200 15,600
2018/03/15 2,218 2,218 2,184 2,201 10,200
2018/03/14 2,196 2,212 2,196 2,212 12,600
2018/03/13 2,177 2,203 2,170 2,200 13,500
2018/03/12 2,173 2,185 2,164 2,173 12,200
2018/03/09 2,196 2,201 2,150 2,155 21,900
2018/03/08 2,180 2,187 2,160 2,167 7,100
2018/03/07 2,184 2,200 2,166 2,178 20,800
2018/03/06 2,174 2,200 2,174 2,188 10,600
2018/03/05 2,160 2,182 2,145 2,153 21,500
2018/03/02 2,152 2,173 2,141 2,160 23,700
2018/03/01 2,229 2,245 2,182 2,189 24,300
2018/02/28 2,260 2,277 2,239 2,240 17,400
2018/02/27 2,206 2,287 2,201 2,282 36,000
2018/02/26 2,185 2,197 2,182 2,196 19,500
2018/02/23 2,154 2,170 2,151 2,170 19,600
2018/02/22 2,172 2,173 2,151 2,154 20,200
2018/02/21 2,162 2,196 2,155 2,182 43,500
2018/02/20 2,160 2,205 2,152 2,165 250,300
2018/02/19 2,153 2,155 2,136 2,141 116,500
2018/02/16 2,195 2,213 2,157 2,163 39,100
2018/02/15 2,191 2,220 2,182 2,183 25,400
2018/02/14 2,248 2,265 2,186 2,186 29,600
2018/02/13 2,297 2,315 2,245 2,248 24,300
2018/02/09 2,255 2,279 2,248 2,272 25,800
2018/02/08 2,295 2,339 2,295 2,302 26,000
2018/02/07 2,292 2,370 2,265 2,265 41,300
2018/02/06 2,249 2,283 2,210 2,242 42,300
2018/02/05 2,268 2,356 2,260 2,299 77,200
2018/02/02 2,291 2,348 2,275 2,317 26,200
2018/02/01 2,229 2,287 2,229 2,282 17,400
2018/01/31 2,250 2,252 2,207 2,213 26,300
2018/01/30 2,276 2,289 2,251 2,252 17,000
2018/01/29 2,293 2,299 2,271 2,277 9,400
2018/01/26 2,274 2,295 2,270 2,270 15,900
2018/01/25 2,287 2,298 2,273 2,273 16,100
2018/01/24 2,302 2,309 2,297 2,297 12,400
2018/01/23 2,299 2,315 2,282 2,302 26,400
2018/01/22 2,290 2,290 2,273 2,282 29,700
2018/01/19 2,302 2,308 2,276 2,291 16,800
2018/01/18 2,310 2,320 2,301 2,301 17,300
2018/01/17 2,340 2,340 2,310 2,310 19,200
2018/01/16 2,328 2,335 2,326 2,328 7,500
2018/01/15 2,339 2,342 2,322 2,327 16,000
2018/01/12 2,319 2,329 2,315 2,320 12,600
2018/01/11 2,318 2,339 2,316 2,324 14,500
2018/01/10 2,323 2,336 2,319 2,324 9,300
2018/01/09 2,340 2,340 2,316 2,328 13,600
2018/01/05 2,349 2,349 2,306 2,329 13,600
2018/01/04 2,340 2,358 2,320 2,342 16,400

このページの先頭へ