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
2020/12/30 2,306 2,306 2,227 2,238 28,000
2020/12/29 2,286 2,318 2,243 2,314 21,700
2020/12/28 2,350 2,350 2,252 2,286 25,200
2020/12/25 2,291 2,323 2,275 2,323 14,500
2020/12/24 2,252 2,304 2,244 2,291 13,500
2020/12/23 2,222 2,246 2,197 2,246 15,600
2020/12/22 2,246 2,254 2,203 2,219 24,700
2020/12/21 2,245 2,286 2,244 2,278 28,900
2020/12/18 2,272 2,293 2,265 2,281 23,100
2020/12/17 2,260 2,275 2,222 2,272 21,800
2020/12/16 2,316 2,316 2,258 2,264 19,200
2020/12/15 2,281 2,309 2,260 2,271 16,300
2020/12/14 2,305 2,340 2,286 2,295 13,000
2020/12/11 2,268 2,302 2,256 2,285 25,700
2020/12/10 2,315 2,346 2,280 2,281 18,500
2020/12/09 2,313 2,333 2,303 2,315 16,900
2020/12/08 2,333 2,342 2,305 2,307 13,400
2020/12/07 2,406 2,406 2,336 2,345 13,800
2020/12/04 2,388 2,406 2,360 2,396 11,000
2020/12/03 2,343 2,404 2,343 2,388 14,300
2020/12/02 2,423 2,423 2,326 2,339 34,500
2020/12/01 2,374 2,408 2,366 2,381 27,300
2020/11/30 2,463 2,477 2,358 2,358 26,400
2020/11/27 2,462 2,516 2,462 2,479 34,900
2020/11/26 2,398 2,470 2,382 2,456 22,300
2020/11/25 2,425 2,439 2,393 2,393 18,800
2020/11/24 2,431 2,456 2,396 2,403 35,200
2020/11/20 2,350 2,382 2,330 2,375 26,600
2020/11/19 2,337 2,382 2,313 2,366 24,300
2020/11/18 2,338 2,352 2,296 2,337 27,100
2020/11/17 2,409 2,409 2,300 2,317 33,100
2020/11/16 2,350 2,448 2,348 2,401 47,700
2020/11/13 2,389 2,389 2,323 2,334 30,900
2020/11/12 2,366 2,410 2,355 2,389 29,900
2020/11/11 2,379 2,422 2,331 2,366 47,600
2020/11/10 2,400 2,410 2,291 2,344 47,300
2020/11/09 2,328 2,391 2,318 2,382 23,700
2020/11/06 2,362 2,370 2,277 2,301 38,000
2020/11/05 2,251 2,388 2,236 2,384 55,000
2020/11/04 2,232 2,266 2,207 2,247 44,700
2020/11/02 2,178 2,241 2,170 2,217 36,300
2020/10/30 2,211 2,211 2,145 2,168 23,200
2020/10/29 2,183 2,205 2,173 2,184 15,400
2020/10/28 2,170 2,198 2,147 2,186 24,400
2020/10/27 2,168 2,208 2,133 2,203 17,500
2020/10/26 2,203 2,225 2,167 2,188 13,300
2020/10/23 2,226 2,250 2,171 2,203 25,800
2020/10/22 2,250 2,250 2,201 2,235 13,000
2020/10/21 2,246 2,260 2,225 2,250 12,100
2020/10/20 2,285 2,285 2,196 2,207 32,600
2020/10/19 2,273 2,302 2,263 2,301 22,700
2020/10/16 2,266 2,281 2,240 2,268 21,700
2020/10/15 2,302 2,311 2,256 2,264 41,400
2020/10/14 2,272 2,305 2,265 2,297 11,800
2020/10/13 2,273 2,300 2,235 2,292 17,100
2020/10/12 2,275 2,275 2,235 2,273 15,600
2020/10/09 2,333 2,366 2,230 2,275 33,000
2020/10/08 2,316 2,346 2,309 2,323 25,200
2020/10/07 2,252 2,350 2,248 2,322 41,000
2020/10/06 2,349 2,362 2,247 2,287 44,800
2020/10/05 2,255 2,338 2,255 2,320 51,900
2020/10/02 2,312 2,321 2,215 2,227 40,900
2020/09/30 2,359 2,359 2,300 2,311 31,100
2020/09/29 2,392 2,413 2,339 2,359 55,600
2020/09/28 2,279 2,394 2,265 2,390 165,300
2020/09/25 2,251 2,334 2,215 2,230 160,600
2020/09/24 2,335 2,336 2,224 2,235 55,700
2020/09/23 2,389 2,396 2,329 2,336 72,900
2020/09/18 2,379 2,411 2,365 2,396 62,600
2020/09/17 2,387 2,387 2,330 2,379 35,800
2020/09/16 2,321 2,434 2,321 2,373 49,600
2020/09/15 2,338 2,338 2,283 2,321 32,000
2020/09/14 2,230 2,357 2,230 2,353 57,700
2020/09/11 2,163 2,201 2,113 2,190 43,400
2020/09/10 2,138 2,185 2,136 2,164 30,200
2020/09/09 2,140 2,176 2,108 2,153 34,900
2020/09/08 2,093 2,165 2,093 2,153 22,500
2020/09/07 2,048 2,133 2,048 2,093 25,600
2020/09/04 2,117 2,117 2,044 2,047 21,400
2020/09/03 2,133 2,142 2,093 2,111 18,200
2020/09/02 2,105 2,127 2,103 2,127 12,600
2020/09/01 2,035 2,105 2,030 2,105 32,100
2020/08/31 2,108 2,143 1,982 1,982 42,400
2020/08/28 2,100 2,139 2,065 2,119 23,700
2020/08/27 2,097 2,127 2,071 2,094 11,500
2020/08/26 2,105 2,105 2,072 2,100 9,500
2020/08/25 2,102 2,118 2,089 2,114 17,100
2020/08/24 2,083 2,095 2,056 2,083 10,800
2020/08/21 2,096 2,140 2,046 2,080 18,000
2020/08/20 2,179 2,179 2,088 2,093 35,100
2020/08/19 2,184 2,198 2,141 2,194 25,300
2020/08/18 2,136 2,208 2,131 2,184 21,800
2020/08/17 2,151 2,177 2,130 2,145 9,700
2020/08/14 2,225 2,225 2,154 2,159 22,700
2020/08/13 2,222 2,231 2,181 2,225 20,400
2020/08/12 2,127 2,226 2,114 2,218 24,500
2020/08/11 2,050 2,137 2,033 2,137 31,200
2020/08/07 2,116 2,156 2,046 2,060 34,600
2020/08/06 2,110 2,153 2,107 2,124 14,100
2020/08/05 2,147 2,147 2,099 2,110 24,700
2020/08/04 2,218 2,250 2,118 2,163 27,300
2020/08/03 2,227 2,235 2,159 2,218 21,800
2020/07/31 2,350 2,350 2,201 2,205 16,200
2020/07/30 2,383 2,383 2,300 2,371 25,800
2020/07/29 2,396 2,399 2,361 2,383 20,200
2020/07/28 2,414 2,420 2,373 2,390 23,700
2020/07/27 2,367 2,414 2,328 2,414 29,500
2020/07/22 2,362 2,391 2,322 2,327 25,000
2020/07/21 2,324 2,420 2,297 2,411 38,400
2020/07/20 2,394 2,394 2,298 2,324 35,100
2020/07/17 2,283 2,344 2,218 2,344 23,600
2020/07/16 2,213 2,320 2,213 2,279 24,000
2020/07/15 2,272 2,281 2,166 2,189 44,900
2020/07/14 2,274 2,295 2,248 2,279 13,600
2020/07/13 2,104 2,259 2,097 2,257 21,000
2020/07/10 2,148 2,148 2,054 2,054 22,900
2020/07/09 2,193 2,204 2,130 2,158 13,200
2020/07/08 2,209 2,231 2,193 2,201 18,100
2020/07/07 2,257 2,257 2,209 2,230 8,800
2020/07/06 2,254 2,263 2,230 2,240 9,100
2020/07/03 2,242 2,274 2,211 2,249 11,100
2020/07/02 2,271 2,297 2,228 2,242 21,300
2020/07/01 2,361 2,373 2,266 2,271 19,300
2020/06/30 2,414 2,414 2,361 2,361 22,100
2020/06/29 2,367 2,420 2,322 2,403 132,000
2020/06/26 2,345 2,364 2,317 2,321 28,500
2020/06/25 2,337 2,371 2,315 2,361 43,300
2020/06/24 2,397 2,400 2,322 2,337 39,200
2020/06/23 2,386 2,428 2,379 2,417 46,000
2020/06/22 2,355 2,400 2,348 2,375 39,600
2020/06/19 2,420 2,433 2,364 2,364 49,100
2020/06/18 2,405 2,422 2,401 2,412 20,900
2020/06/17 2,361 2,418 2,361 2,410 45,200
2020/06/16 2,299 2,379 2,290 2,371 39,000
2020/06/15 2,268 2,308 2,261 2,261 15,800
2020/06/12 2,284 2,309 2,264 2,269 23,600
2020/06/11 2,309 2,317 2,275 2,297 22,500
2020/06/10 2,291 2,313 2,273 2,293 18,200
2020/06/09 2,247 2,298 2,223 2,286 19,200
2020/06/08 2,239 2,239 2,191 2,224 20,400
2020/06/05 2,267 2,281 2,165 2,226 22,300
2020/06/04 2,298 2,298 2,227 2,248 19,200
2020/06/03 2,325 2,325 2,252 2,271 13,800
2020/06/02 2,316 2,334 2,270 2,286 18,500
2020/06/01 2,264 2,307 2,228 2,291 14,600
2020/05/29 2,298 2,330 2,253 2,289 36,600
2020/05/28 2,250 2,300 2,200 2,300 33,300
2020/05/27 2,238 2,244 2,181 2,232 25,300
2020/05/26 2,218 2,269 2,201 2,269 30,900
2020/05/25 2,225 2,225 2,175 2,198 9,600
2020/05/22 2,192 2,212 2,167 2,181 8,000
2020/05/21 2,205 2,218 2,166 2,182 6,900
2020/05/20 2,250 2,250 2,205 2,212 31,200
2020/05/19 2,220 2,248 2,170 2,248 30,600
2020/05/18 2,095 2,176 2,085 2,170 22,200
2020/05/15 2,030 2,090 1,999 2,090 17,100
2020/05/14 2,070 2,070 1,971 1,983 6,500
2020/05/13 2,034 2,069 2,018 2,069 13,100
2020/05/12 2,042 2,066 2,040 2,065 4,800
2020/05/11 2,057 2,074 2,027 2,055 8,300
2020/05/08 2,016 2,057 1,981 2,049 12,400
2020/05/07 1,981 2,018 1,976 1,976 6,700
2020/05/01 2,021 2,032 1,985 1,995 7,400
2020/04/30 2,088 2,090 2,043 2,050 22,500
2020/04/28 2,046 2,058 1,993 2,050 27,200
2020/04/27 2,100 2,100 2,015 2,038 15,300
2020/04/24 2,014 2,077 2,007 2,071 17,100
2020/04/23 1,980 2,006 1,956 2,006 13,300
2020/04/22 1,974 2,011 1,937 1,986 17,500
2020/04/21 1,972 2,000 1,967 1,996 7,500
2020/04/20 2,094 2,094 1,965 1,992 27,000
2020/04/17 2,079 2,147 2,052 2,073 38,100
2020/04/16 1,951 2,098 1,937 2,098 32,500
2020/04/15 1,995 2,020 1,907 1,938 34,200
2020/04/14 1,989 2,000 1,957 1,995 12,500
2020/04/13 2,033 2,033 1,962 1,989 10,900
2020/04/10 1,967 2,042 1,967 2,025 9,700
2020/04/09 2,008 2,009 1,941 1,992 15,800
2020/04/08 1,972 2,060 1,933 2,029 26,500
2020/04/07 1,900 1,957 1,865 1,957 18,100
2020/04/06 1,794 1,886 1,788 1,882 24,500
2020/04/03 1,908 1,955 1,801 1,827 16,800
2020/04/02 1,972 1,983 1,900 1,940 21,100
2020/04/01 2,084 2,089 2,032 2,032 23,200
2020/03/31 2,106 2,125 2,033 2,125 35,300
2020/03/30 2,111 2,156 2,043 2,149 53,800
2020/03/27 2,063 2,256 2,063 2,256 122,900
2020/03/26 1,939 2,036 1,853 2,013 62,700
2020/03/25 2,027 2,033 1,870 1,950 52,700
2020/03/24 2,052 2,087 1,911 1,999 49,900
2020/03/23 1,990 2,092 1,920 2,092 95,600
2020/03/19 1,795 1,997 1,794 1,933 58,700
2020/03/18 1,670 1,842 1,668 1,755 53,200
2020/03/17 1,480 1,685 1,466 1,672 56,200
2020/03/16 1,481 1,545 1,480 1,485 43,500
2020/03/13 1,473 1,500 1,420 1,467 71,300
2020/03/12 1,561 1,582 1,550 1,553 51,800
2020/03/11 1,580 1,652 1,580 1,592 30,500
2020/03/10 1,538 1,613 1,480 1,604 41,100
2020/03/09 1,575 1,601 1,546 1,557 32,100
2020/03/06 1,657 1,676 1,622 1,624 41,300
2020/03/05 1,714 1,718 1,673 1,675 28,500
2020/03/04 1,660 1,707 1,637 1,684 24,600
2020/03/03 1,760 1,773 1,693 1,693 35,500
2020/03/02 1,699 1,799 1,699 1,750 30,200
2020/02/28 1,725 1,751 1,707 1,712 43,200
2020/02/27 1,839 1,839 1,783 1,788 54,900
2020/02/26 1,810 1,837 1,795 1,833 24,600
2020/02/25 1,850 1,896 1,824 1,836 65,900
2020/02/21 1,935 1,950 1,917 1,926 19,900
2020/02/20 1,988 1,988 1,942 1,942 27,700
2020/02/19 1,945 1,986 1,936 1,958 25,800
2020/02/18 1,965 1,965 1,916 1,925 16,100
2020/02/17 1,955 1,970 1,932 1,960 20,700
2020/02/14 1,986 1,986 1,958 1,978 13,100
2020/02/13 2,000 2,004 1,981 1,986 15,500
2020/02/12 2,019 2,019 1,986 2,000 16,500
2020/02/10 2,032 2,034 1,988 1,998 21,100
2020/02/07 2,047 2,047 2,025 2,046 10,100
2020/02/06 2,031 2,079 2,031 2,060 24,100
2020/02/05 2,005 2,038 2,002 2,010 20,500
2020/02/04 1,962 2,023 1,962 1,998 31,500
2020/02/03 2,008 2,058 2,008 2,058 18,700
2020/01/31 2,052 2,082 2,046 2,058 16,900
2020/01/30 2,030 2,048 2,021 2,045 19,200
2020/01/29 2,022 2,044 2,005 2,041 14,800
2020/01/28 2,000 2,053 1,987 2,025 22,700
2020/01/27 2,071 2,071 2,020 2,029 19,300
2020/01/24 2,131 2,133 2,083 2,095 13,100
2020/01/23 2,127 2,146 2,101 2,131 17,500
2020/01/22 2,077 2,129 2,070 2,121 20,800
2020/01/21 2,085 2,089 2,067 2,078 11,500
2020/01/20 2,108 2,108 2,077 2,089 30,700
2020/01/17 2,079 2,098 2,067 2,093 19,900
2020/01/16 2,076 2,076 2,044 2,052 14,000
2020/01/15 2,059 2,073 2,040 2,063 17,300
2020/01/14 2,088 2,100 2,043 2,051 23,400
2020/01/10 2,092 2,099 2,082 2,090 8,400
2020/01/09 2,048 2,084 2,048 2,082 14,600
2020/01/08 2,100 2,100 2,019 2,027 24,300
2020/01/07 2,053 2,135 2,053 2,119 21,300
2020/01/06 2,039 2,051 2,021 2,032 26,800

このページの先頭へ