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 |
---|---|---|---|---|---|
2019/12/30 | 2,074 | 2,089 | 2,047 | 2,086 | 13,100 |
2019/12/27 | 2,110 | 2,110 | 2,072 | 2,086 | 21,400 |
2019/12/26 | 2,069 | 2,093 | 2,052 | 2,085 | 22,300 |
2019/12/25 | 2,112 | 2,114 | 2,067 | 2,075 | 12,700 |
2019/12/24 | 2,101 | 2,122 | 2,091 | 2,115 | 16,300 |
2019/12/23 | 2,082 | 2,098 | 2,082 | 2,093 | 13,000 |
2019/12/20 | 2,126 | 2,126 | 2,067 | 2,088 | 45,600 |
2019/12/19 | 2,133 | 2,146 | 2,098 | 2,135 | 28,900 |
2019/12/18 | 2,161 | 2,161 | 2,120 | 2,130 | 26,200 |
2019/12/17 | 2,151 | 2,171 | 2,126 | 2,156 | 25,700 |
2019/12/16 | 2,198 | 2,198 | 2,100 | 2,127 | 23,500 |
2019/12/13 | 2,164 | 2,185 | 2,145 | 2,179 | 37,200 |
2019/12/12 | 2,080 | 2,104 | 2,077 | 2,101 | 16,000 |
2019/12/11 | 2,088 | 2,089 | 2,072 | 2,079 | 8,600 |
2019/12/10 | 2,078 | 2,093 | 2,073 | 2,081 | 19,400 |
2019/12/09 | 2,070 | 2,085 | 2,070 | 2,082 | 7,200 |
2019/12/06 | 2,092 | 2,096 | 2,062 | 2,074 | 15,800 |
2019/12/05 | 2,092 | 2,099 | 2,070 | 2,080 | 11,100 |
2019/12/04 | 2,067 | 2,087 | 2,044 | 2,087 | 10,900 |
2019/12/03 | 2,069 | 2,082 | 2,050 | 2,070 | 9,800 |
2019/12/02 | 2,073 | 2,105 | 2,073 | 2,096 | 9,200 |
2019/11/29 | 2,050 | 2,091 | 2,046 | 2,081 | 11,500 |
2019/11/28 | 2,069 | 2,079 | 2,047 | 2,069 | 11,300 |
2019/11/27 | 2,054 | 2,085 | 2,046 | 2,085 | 12,900 |
2019/11/26 | 2,054 | 2,067 | 2,030 | 2,054 | 29,400 |
2019/11/25 | 2,088 | 2,096 | 2,047 | 2,061 | 19,800 |
2019/11/22 | 2,055 | 2,087 | 2,038 | 2,073 | 15,200 |
2019/11/21 | 2,056 | 2,056 | 1,995 | 2,045 | 18,100 |
2019/11/20 | 2,097 | 2,107 | 2,036 | 2,047 | 32,300 |
2019/11/19 | 2,113 | 2,130 | 2,110 | 2,122 | 21,200 |
2019/11/18 | 2,090 | 2,115 | 2,080 | 2,113 | 21,200 |
2019/11/15 | 2,026 | 2,093 | 2,026 | 2,086 | 15,300 |
2019/11/14 | 2,078 | 2,080 | 2,038 | 2,038 | 10,100 |
2019/11/13 | 2,100 | 2,100 | 2,078 | 2,078 | 11,200 |
2019/11/12 | 2,097 | 2,108 | 2,077 | 2,101 | 20,400 |
2019/11/11 | 2,105 | 2,114 | 2,074 | 2,079 | 13,900 |
2019/11/08 | 2,099 | 2,105 | 2,071 | 2,087 | 23,000 |
2019/11/07 | 2,060 | 2,090 | 2,060 | 2,078 | 19,400 |
2019/11/06 | 2,099 | 2,111 | 2,082 | 2,101 | 22,600 |
2019/11/05 | 2,090 | 2,095 | 2,050 | 2,091 | 17,900 |
2019/11/01 | 2,052 | 2,052 | 2,013 | 2,040 | 7,200 |
2019/10/31 | 2,082 | 2,104 | 2,045 | 2,055 | 28,900 |
2019/10/30 | 2,126 | 2,145 | 2,082 | 2,089 | 90,900 |
2019/10/29 | 2,129 | 2,164 | 2,126 | 2,136 | 36,800 |
2019/10/28 | 2,105 | 2,123 | 2,087 | 2,118 | 24,600 |
2019/10/25 | 2,068 | 2,110 | 2,068 | 2,105 | 29,200 |
2019/10/24 | 2,028 | 2,052 | 2,013 | 2,050 | 26,300 |
2019/10/23 | 2,065 | 2,070 | 2,008 | 2,014 | 26,200 |
2019/10/21 | 2,128 | 2,132 | 2,029 | 2,064 | 52,000 |
2019/10/18 | 2,124 | 2,144 | 2,113 | 2,132 | 21,900 |
2019/10/17 | 2,116 | 2,143 | 2,106 | 2,106 | 27,400 |
2019/10/16 | 2,090 | 2,135 | 2,088 | 2,127 | 37,100 |
2019/10/15 | 2,050 | 2,085 | 2,050 | 2,066 | 22,900 |
2019/10/11 | 2,039 | 2,044 | 2,000 | 2,019 | 18,500 |
2019/10/10 | 2,051 | 2,057 | 2,026 | 2,033 | 10,000 |
2019/10/09 | 2,039 | 2,069 | 2,036 | 2,068 | 17,300 |
2019/10/08 | 1,995 | 2,060 | 1,995 | 2,047 | 34,500 |
2019/10/07 | 1,957 | 1,994 | 1,951 | 1,975 | 15,700 |
2019/10/04 | 1,952 | 1,970 | 1,942 | 1,957 | 15,700 |
2019/10/03 | 2,032 | 2,040 | 1,957 | 1,967 | 25,700 |
2019/10/02 | 2,031 | 2,083 | 2,031 | 2,068 | 27,200 |
2019/10/01 | 2,019 | 2,063 | 2,019 | 2,055 | 11,500 |
2019/09/30 | 2,061 | 2,063 | 2,007 | 2,017 | 22,100 |
2019/09/27 | 2,046 | 2,094 | 2,041 | 2,076 | 52,600 |
2019/09/26 | 2,053 | 2,072 | 2,007 | 2,018 | 103,400 |
2019/09/25 | 2,047 | 2,048 | 2,033 | 2,044 | 30,500 |
2019/09/24 | 2,075 | 2,093 | 2,045 | 2,047 | 48,000 |
2019/09/20 | 2,084 | 2,097 | 2,072 | 2,078 | 53,500 |
2019/09/19 | 2,030 | 2,091 | 2,028 | 2,084 | 50,100 |
2019/09/18 | 2,051 | 2,070 | 2,032 | 2,047 | 25,100 |
2019/09/17 | 2,035 | 2,083 | 2,032 | 2,051 | 29,400 |
2019/09/13 | 2,034 | 2,047 | 2,003 | 2,036 | 48,300 |
2019/09/12 | 1,994 | 2,041 | 1,976 | 2,019 | 47,800 |
2019/09/11 | 1,957 | 1,997 | 1,957 | 1,997 | 40,900 |
2019/09/10 | 1,978 | 1,978 | 1,940 | 1,957 | 18,200 |
2019/09/09 | 1,956 | 1,978 | 1,951 | 1,977 | 15,900 |
2019/09/06 | 1,961 | 1,971 | 1,942 | 1,950 | 11,700 |
2019/09/05 | 1,923 | 1,967 | 1,923 | 1,960 | 26,000 |
2019/09/04 | 1,899 | 1,921 | 1,883 | 1,910 | 15,700 |
2019/09/03 | 1,900 | 1,915 | 1,892 | 1,906 | 6,500 |
2019/09/02 | 1,921 | 1,923 | 1,896 | 1,899 | 13,100 |
2019/08/30 | 1,887 | 1,937 | 1,875 | 1,929 | 26,100 |
2019/08/29 | 1,879 | 1,879 | 1,846 | 1,867 | 19,500 |
2019/08/28 | 1,854 | 1,873 | 1,851 | 1,862 | 18,700 |
2019/08/27 | 1,840 | 1,857 | 1,830 | 1,853 | 12,600 |
2019/08/26 | 1,842 | 1,842 | 1,808 | 1,822 | 22,500 |
2019/08/23 | 1,877 | 1,883 | 1,863 | 1,882 | 12,300 |
2019/08/22 | 1,898 | 1,898 | 1,854 | 1,869 | 10,100 |
2019/08/21 | 1,895 | 1,900 | 1,875 | 1,877 | 9,900 |
2019/08/20 | 1,885 | 1,913 | 1,859 | 1,912 | 36,700 |
2019/08/19 | 1,865 | 1,865 | 1,842 | 1,855 | 20,500 |
2019/08/16 | 1,828 | 1,851 | 1,828 | 1,841 | 18,900 |
2019/08/15 | 1,802 | 1,829 | 1,792 | 1,821 | 18,100 |
2019/08/14 | 1,816 | 1,828 | 1,790 | 1,828 | 16,300 |
2019/08/13 | 1,770 | 1,818 | 1,770 | 1,788 | 28,300 |
2019/08/09 | 1,762 | 1,798 | 1,762 | 1,790 | 14,900 |
2019/08/08 | 1,736 | 1,770 | 1,731 | 1,762 | 13,700 |
2019/08/07 | 1,726 | 1,749 | 1,720 | 1,736 | 15,700 |
2019/08/06 | 1,741 | 1,774 | 1,726 | 1,755 | 33,500 |
2019/08/05 | 1,733 | 1,768 | 1,712 | 1,741 | 35,200 |
2019/08/02 | 1,868 | 1,869 | 1,803 | 1,813 | 29,600 |
2019/08/01 | 1,890 | 1,904 | 1,882 | 1,889 | 6,400 |
2019/07/31 | 1,928 | 1,930 | 1,888 | 1,912 | 15,500 |
2019/07/30 | 1,898 | 1,934 | 1,893 | 1,934 | 13,400 |
2019/07/29 | 1,899 | 1,899 | 1,877 | 1,898 | 13,300 |
2019/07/26 | 1,911 | 1,911 | 1,860 | 1,866 | 19,800 |
2019/07/25 | 1,900 | 1,911 | 1,890 | 1,898 | 9,400 |
2019/07/24 | 1,897 | 1,911 | 1,871 | 1,890 | 19,500 |
2019/07/23 | 1,891 | 1,910 | 1,891 | 1,897 | 4,400 |
2019/07/22 | 1,919 | 1,919 | 1,882 | 1,888 | 29,900 |
2019/07/19 | 1,882 | 1,922 | 1,874 | 1,912 | 26,600 |
2019/07/18 | 1,941 | 1,941 | 1,868 | 1,875 | 32,800 |
2019/07/17 | 1,937 | 1,949 | 1,918 | 1,937 | 16,500 |
2019/07/16 | 1,932 | 1,944 | 1,923 | 1,933 | 12,200 |
2019/07/12 | 1,936 | 1,958 | 1,929 | 1,937 | 12,900 |
2019/07/11 | 1,913 | 1,939 | 1,913 | 1,935 | 13,000 |
2019/07/10 | 1,920 | 1,937 | 1,905 | 1,917 | 25,100 |
2019/07/09 | 1,950 | 1,950 | 1,915 | 1,926 | 12,900 |
2019/07/08 | 1,971 | 1,972 | 1,946 | 1,950 | 10,200 |
2019/07/05 | 1,955 | 1,970 | 1,944 | 1,970 | 11,500 |
2019/07/04 | 1,949 | 1,953 | 1,931 | 1,953 | 10,600 |
2019/07/03 | 1,950 | 1,950 | 1,906 | 1,930 | 19,600 |
2019/07/02 | 1,907 | 1,970 | 1,903 | 1,963 | 36,800 |
2019/07/01 | 1,873 | 1,909 | 1,861 | 1,907 | 19,700 |
2019/06/28 | 1,875 | 1,887 | 1,854 | 1,870 | 24,400 |
2019/06/27 | 1,852 | 1,891 | 1,850 | 1,891 | 23,800 |
2019/06/26 | 1,930 | 1,930 | 1,843 | 1,856 | 45,200 |
2019/06/25 | 1,955 | 1,955 | 1,898 | 1,919 | 104,400 |
2019/06/24 | 1,913 | 1,936 | 1,913 | 1,915 | 118,300 |
2019/06/21 | 1,809 | 1,864 | 1,800 | 1,858 | 74,900 |
2019/06/20 | 1,817 | 1,828 | 1,798 | 1,808 | 45,200 |
2019/06/19 | 1,764 | 1,811 | 1,761 | 1,809 | 39,700 |
2019/06/18 | 1,752 | 1,754 | 1,743 | 1,745 | 32,100 |
2019/06/17 | 1,730 | 1,750 | 1,722 | 1,743 | 19,800 |
2019/06/14 | 1,700 | 1,754 | 1,700 | 1,730 | 37,200 |
2019/06/13 | 1,729 | 1,729 | 1,697 | 1,722 | 20,200 |
2019/06/12 | 1,717 | 1,736 | 1,698 | 1,732 | 26,900 |
2019/06/11 | 1,710 | 1,717 | 1,687 | 1,717 | 16,500 |
2019/06/10 | 1,687 | 1,707 | 1,680 | 1,701 | 15,800 |
2019/06/07 | 1,677 | 1,682 | 1,650 | 1,679 | 5,900 |
2019/06/06 | 1,693 | 1,693 | 1,659 | 1,666 | 9,700 |
2019/06/05 | 1,672 | 1,693 | 1,669 | 1,688 | 19,500 |
2019/06/04 | 1,640 | 1,668 | 1,635 | 1,662 | 15,600 |
2019/06/03 | 1,645 | 1,647 | 1,620 | 1,630 | 12,600 |
2019/05/31 | 1,685 | 1,685 | 1,654 | 1,658 | 7,100 |
2019/05/30 | 1,655 | 1,684 | 1,640 | 1,683 | 16,700 |
2019/05/29 | 1,690 | 1,690 | 1,648 | 1,651 | 25,800 |
2019/05/28 | 1,636 | 1,743 | 1,633 | 1,725 | 44,700 |
2019/05/27 | 1,677 | 1,677 | 1,628 | 1,628 | 28,700 |
2019/05/24 | 1,640 | 1,666 | 1,635 | 1,666 | 10,600 |
2019/05/23 | 1,683 | 1,683 | 1,647 | 1,648 | 11,500 |
2019/05/22 | 1,699 | 1,699 | 1,679 | 1,681 | 7,600 |
2019/05/21 | 1,690 | 1,698 | 1,658 | 1,689 | 12,200 |
2019/05/20 | 1,722 | 1,722 | 1,691 | 1,697 | 32,400 |
2019/05/17 | 1,691 | 1,700 | 1,687 | 1,700 | 31,300 |
2019/05/16 | 1,688 | 1,688 | 1,654 | 1,677 | 13,100 |
2019/05/15 | 1,679 | 1,690 | 1,652 | 1,685 | 17,000 |
2019/05/14 | 1,618 | 1,679 | 1,611 | 1,673 | 22,900 |
2019/05/13 | 1,670 | 1,687 | 1,644 | 1,644 | 11,300 |
2019/05/10 | 1,667 | 1,698 | 1,666 | 1,670 | 22,500 |
2019/05/09 | 1,641 | 1,695 | 1,641 | 1,668 | 31,800 |
2019/05/08 | 1,661 | 1,685 | 1,611 | 1,641 | 29,800 |
2019/05/07 | 1,661 | 1,681 | 1,628 | 1,663 | 16,000 |
2019/04/26 | 1,667 | 1,679 | 1,647 | 1,663 | 14,300 |
2019/04/25 | 1,678 | 1,683 | 1,656 | 1,680 | 13,100 |
2019/04/24 | 1,682 | 1,684 | 1,652 | 1,660 | 12,900 |
2019/04/23 | 1,664 | 1,680 | 1,651 | 1,673 | 11,400 |
2019/04/22 | 1,660 | 1,660 | 1,638 | 1,652 | 27,100 |
2019/04/19 | 1,637 | 1,648 | 1,627 | 1,641 | 8,800 |
2019/04/18 | 1,666 | 1,666 | 1,623 | 1,633 | 15,200 |
2019/04/17 | 1,652 | 1,666 | 1,643 | 1,659 | 13,600 |
2019/04/16 | 1,650 | 1,656 | 1,630 | 1,645 | 10,300 |
2019/04/15 | 1,598 | 1,660 | 1,598 | 1,656 | 36,800 |
2019/04/12 | 1,599 | 1,599 | 1,570 | 1,584 | 12,400 |
2019/04/11 | 1,594 | 1,601 | 1,586 | 1,597 | 6,500 |
2019/04/10 | 1,602 | 1,605 | 1,596 | 1,599 | 2,900 |
2019/04/09 | 1,613 | 1,619 | 1,598 | 1,619 | 7,800 |
2019/04/08 | 1,635 | 1,635 | 1,611 | 1,622 | 5,100 |
2019/04/05 | 1,626 | 1,639 | 1,618 | 1,636 | 9,100 |
2019/04/04 | 1,621 | 1,635 | 1,614 | 1,620 | 9,400 |
2019/04/03 | 1,636 | 1,636 | 1,603 | 1,614 | 20,000 |
2019/04/02 | 1,632 | 1,639 | 1,629 | 1,636 | 15,900 |
2019/04/01 | 1,605 | 1,630 | 1,600 | 1,629 | 25,700 |
2019/03/29 | 1,593 | 1,593 | 1,567 | 1,573 | 10,000 |
2019/03/28 | 1,629 | 1,629 | 1,578 | 1,578 | 23,700 |
2019/03/27 | 1,631 | 1,653 | 1,613 | 1,650 | 32,300 |
2019/03/26 | 1,636 | 1,685 | 1,636 | 1,685 | 110,000 |
2019/03/25 | 1,633 | 1,633 | 1,600 | 1,618 | 59,100 |
2019/03/22 | 1,629 | 1,643 | 1,618 | 1,643 | 37,500 |
2019/03/20 | 1,642 | 1,643 | 1,626 | 1,633 | 49,400 |
2019/03/19 | 1,630 | 1,638 | 1,618 | 1,633 | 34,500 |
2019/03/18 | 1,634 | 1,639 | 1,618 | 1,630 | 42,000 |
2019/03/15 | 1,605 | 1,629 | 1,600 | 1,626 | 29,600 |
2019/03/14 | 1,620 | 1,624 | 1,560 | 1,596 | 43,700 |
2019/03/13 | 1,633 | 1,638 | 1,596 | 1,603 | 18,200 |
2019/03/12 | 1,616 | 1,654 | 1,616 | 1,648 | 29,700 |
2019/03/11 | 1,599 | 1,605 | 1,580 | 1,605 | 22,900 |
2019/03/08 | 1,581 | 1,609 | 1,572 | 1,593 | 39,900 |
2019/03/07 | 1,601 | 1,603 | 1,580 | 1,602 | 37,700 |
2019/03/06 | 1,593 | 1,618 | 1,591 | 1,613 | 36,100 |
2019/03/05 | 1,602 | 1,602 | 1,581 | 1,596 | 31,500 |
2019/03/04 | 1,585 | 1,620 | 1,574 | 1,614 | 58,300 |
2019/03/01 | 1,578 | 1,587 | 1,578 | 1,581 | 19,900 |
2019/02/28 | 1,562 | 1,585 | 1,550 | 1,582 | 30,700 |
2019/02/27 | 1,556 | 1,566 | 1,542 | 1,561 | 35,700 |
2019/02/26 | 1,580 | 1,580 | 1,547 | 1,555 | 30,900 |
2019/02/25 | 1,595 | 1,595 | 1,570 | 1,583 | 33,100 |
2019/02/22 | 1,575 | 1,592 | 1,562 | 1,592 | 21,100 |
2019/02/21 | 1,551 | 1,587 | 1,546 | 1,585 | 36,900 |
2019/02/20 | 1,527 | 1,557 | 1,522 | 1,557 | 78,600 |
2019/02/19 | 1,512 | 1,534 | 1,508 | 1,523 | 220,400 |
2019/02/18 | 1,509 | 1,525 | 1,498 | 1,514 | 94,300 |
2019/02/15 | 1,505 | 1,505 | 1,482 | 1,490 | 37,000 |
2019/02/14 | 1,505 | 1,519 | 1,505 | 1,512 | 47,500 |
2019/02/13 | 1,515 | 1,524 | 1,490 | 1,505 | 92,200 |
2019/02/12 | 1,535 | 1,563 | 1,531 | 1,560 | 14,600 |
2019/02/08 | 1,554 | 1,554 | 1,529 | 1,531 | 17,400 |
2019/02/07 | 1,563 | 1,567 | 1,550 | 1,563 | 10,900 |
2019/02/06 | 1,597 | 1,601 | 1,573 | 1,578 | 15,400 |
2019/02/05 | 1,582 | 1,613 | 1,582 | 1,594 | 13,200 |
2019/02/04 | 1,549 | 1,587 | 1,540 | 1,586 | 31,600 |
2019/02/01 | 1,566 | 1,576 | 1,549 | 1,549 | 16,600 |
2019/01/31 | 1,576 | 1,597 | 1,563 | 1,566 | 14,800 |
2019/01/30 | 1,598 | 1,601 | 1,572 | 1,572 | 22,500 |
2019/01/29 | 1,584 | 1,599 | 1,569 | 1,590 | 17,000 |
2019/01/28 | 1,600 | 1,607 | 1,584 | 1,584 | 13,600 |
2019/01/25 | 1,623 | 1,634 | 1,599 | 1,600 | 19,000 |
2019/01/24 | 1,592 | 1,608 | 1,581 | 1,607 | 9,200 |
2019/01/23 | 1,597 | 1,609 | 1,585 | 1,592 | 12,500 |
2019/01/22 | 1,640 | 1,640 | 1,604 | 1,622 | 12,300 |
2019/01/21 | 1,646 | 1,670 | 1,624 | 1,643 | 40,400 |
2019/01/18 | 1,608 | 1,612 | 1,595 | 1,607 | 33,700 |
2019/01/17 | 1,609 | 1,609 | 1,589 | 1,600 | 10,100 |
2019/01/16 | 1,610 | 1,611 | 1,590 | 1,590 | 11,600 |
2019/01/15 | 1,581 | 1,613 | 1,573 | 1,610 | 13,500 |
2019/01/11 | 1,597 | 1,597 | 1,581 | 1,592 | 6,600 |
2019/01/10 | 1,580 | 1,600 | 1,573 | 1,597 | 7,900 |
2019/01/09 | 1,601 | 1,601 | 1,583 | 1,590 | 12,700 |
2019/01/08 | 1,597 | 1,600 | 1,586 | 1,593 | 9,900 |
2019/01/07 | 1,575 | 1,618 | 1,559 | 1,585 | 16,800 |
2019/01/04 | 1,562 | 1,572 | 1,534 | 1,540 | 20,600 |