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
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

このページの先頭へ