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
2021/12/30 2,362 2,390 2,351 2,351 6,200
2021/12/29 2,389 2,389 2,354 2,375 16,000
2021/12/28 2,353 2,373 2,324 2,361 16,800
2021/12/27 2,293 2,322 2,285 2,316 14,900
2021/12/24 2,282 2,306 2,282 2,293 6,500
2021/12/23 2,297 2,304 2,281 2,281 5,200
2021/12/22 2,281 2,295 2,264 2,270 7,500
2021/12/21 2,279 2,304 2,262 2,279 17,200
2021/12/20 2,283 2,299 2,241 2,246 32,900
2021/12/17 2,345 2,358 2,329 2,333 19,700
2021/12/16 2,322 2,370 2,322 2,346 29,600
2021/12/15 2,294 2,326 2,294 2,296 13,600
2021/12/14 2,283 2,293 2,272 2,288 13,400
2021/12/13 2,286 2,289 2,262 2,271 10,400
2021/12/10 2,344 2,344 2,263 2,278 20,500
2021/12/09 2,300 2,316 2,281 2,308 24,000
2021/12/08 2,296 2,314 2,281 2,299 23,900
2021/12/07 2,210 2,298 2,210 2,296 16,900
2021/12/06 2,214 2,230 2,178 2,192 17,700
2021/12/03 2,154 2,217 2,154 2,217 13,800
2021/12/02 2,160 2,212 2,149 2,152 23,100
2021/12/01 2,180 2,200 2,174 2,176 18,500
2021/11/30 2,228 2,253 2,180 2,180 35,400
2021/11/29 2,230 2,254 2,201 2,209 22,800
2021/11/26 2,297 2,297 2,229 2,236 29,300
2021/11/25 2,283 2,300 2,271 2,300 20,000
2021/11/24 2,299 2,320 2,271 2,274 25,500
2021/11/22 2,296 2,313 2,272 2,300 32,000
2021/11/19 2,274 2,292 2,260 2,292 14,800
2021/11/18 2,252 2,291 2,242 2,278 14,400
2021/11/17 2,300 2,306 2,248 2,248 21,700
2021/11/16 2,298 2,302 2,280 2,299 22,200
2021/11/15 2,300 2,342 2,284 2,288 11,900
2021/11/12 2,263 2,300 2,263 2,298 22,400
2021/11/11 2,242 2,251 2,233 2,249 8,200
2021/11/10 2,272 2,272 2,234 2,242 25,100
2021/11/09 2,298 2,298 2,264 2,264 10,100
2021/11/08 2,265 2,300 2,265 2,270 9,200
2021/11/05 2,320 2,338 2,245 2,263 16,000
2021/11/04 2,363 2,400 2,247 2,247 30,100
2021/11/02 2,346 2,379 2,346 2,360 13,000
2021/11/01 2,338 2,359 2,307 2,359 12,900
2021/10/29 2,243 2,288 2,243 2,288 9,400
2021/10/28 2,233 2,287 2,213 2,239 30,500
2021/10/27 2,261 2,267 2,233 2,233 6,400
2021/10/26 2,262 2,294 2,261 2,262 5,100
2021/10/25 2,281 2,281 2,256 2,260 11,600
2021/10/22 2,220 2,256 2,206 2,256 12,700
2021/10/21 2,272 2,280 2,225 2,225 5,800
2021/10/20 2,349 2,349 2,294 2,300 28,400
2021/10/19 2,319 2,360 2,319 2,354 11,700
2021/10/18 2,312 2,323 2,290 2,314 13,300
2021/10/15 2,240 2,311 2,240 2,301 16,900
2021/10/14 2,225 2,230 2,208 2,227 11,200
2021/10/13 2,222 2,247 2,217 2,226 13,700
2021/10/12 2,261 2,284 2,223 2,236 11,300
2021/10/11 2,289 2,316 2,278 2,293 10,300
2021/10/08 2,300 2,318 2,281 2,281 21,300
2021/10/07 2,285 2,304 2,250 2,260 16,600
2021/10/06 2,258 2,308 2,255 2,273 21,900
2021/10/05 2,263 2,393 2,232 2,239 23,700
2021/10/04 2,332 2,332 2,289 2,289 15,800
2021/10/01 2,352 2,361 2,300 2,307 34,400
2021/09/30 2,400 2,412 2,372 2,380 24,500
2021/09/29 2,427 2,430 2,371 2,391 54,000
2021/09/28 2,518 2,518 2,425 2,477 127,700
2021/09/27 2,563 2,563 2,509 2,511 74,100
2021/09/24 2,519 2,559 2,497 2,546 88,000
2021/09/22 2,515 2,515 2,462 2,469 32,900
2021/09/21 2,527 2,564 2,514 2,527 52,400
2021/09/17 2,552 2,582 2,546 2,577 63,600
2021/09/16 2,568 2,569 2,515 2,553 28,500
2021/09/15 2,615 2,621 2,488 2,558 45,100
2021/09/14 2,583 2,641 2,551 2,641 35,900
2021/09/13 2,509 2,584 2,509 2,584 30,200
2021/09/10 2,427 2,522 2,427 2,522 53,500
2021/09/09 2,473 2,496 2,430 2,455 29,600
2021/09/08 2,478 2,507 2,456 2,507 26,500
2021/09/07 2,457 2,503 2,448 2,467 35,400
2021/09/06 2,450 2,467 2,447 2,467 18,100
2021/09/03 2,406 2,449 2,406 2,449 26,500
2021/09/02 2,394 2,406 2,380 2,406 11,900
2021/09/01 2,417 2,418 2,392 2,392 6,900
2021/08/31 2,372 2,444 2,366 2,422 23,200
2021/08/30 2,323 2,390 2,323 2,390 12,900
2021/08/27 2,314 2,362 2,291 2,323 11,000
2021/08/26 2,300 2,323 2,291 2,314 11,200
2021/08/25 2,303 2,358 2,300 2,301 26,500
2021/08/24 2,371 2,392 2,357 2,392 18,200
2021/08/23 2,345 2,380 2,340 2,369 19,800
2021/08/20 2,329 2,347 2,313 2,345 32,700
2021/08/19 2,309 2,328 2,298 2,315 12,500
2021/08/18 2,255 2,312 2,243 2,310 13,700
2021/08/17 2,286 2,287 2,232 2,232 13,400
2021/08/16 2,313 2,313 2,281 2,288 14,300
2021/08/13 2,299 2,324 2,299 2,324 3,900
2021/08/12 2,323 2,323 2,284 2,299 11,800
2021/08/11 2,320 2,320 2,288 2,293 8,200
2021/08/10 2,317 2,335 2,292 2,301 8,200
2021/08/06 2,325 2,325 2,304 2,304 2,500
2021/08/05 2,289 2,329 2,289 2,309 2,800
2021/08/04 2,302 2,324 2,280 2,324 10,300
2021/08/03 2,329 2,335 2,304 2,314 8,200
2021/08/02 2,242 2,328 2,242 2,301 23,800
2021/07/30 2,281 2,283 2,213 2,218 15,500
2021/07/29 2,280 2,297 2,266 2,297 8,600
2021/07/28 2,265 2,288 2,265 2,280 24,500
2021/07/27 2,257 2,288 2,248 2,288 27,000
2021/07/26 2,206 2,239 2,184 2,239 29,700
2021/07/21 2,150 2,167 2,137 2,145 12,800
2021/07/20 2,198 2,198 2,139 2,139 37,800
2021/07/19 2,210 2,213 2,190 2,198 17,000
2021/07/16 2,193 2,219 2,189 2,210 9,400
2021/07/15 2,215 2,225 2,193 2,194 18,000
2021/07/14 2,227 2,230 2,198 2,198 12,600
2021/07/13 2,199 2,241 2,192 2,234 28,200
2021/07/12 2,125 2,197 2,125 2,192 29,300
2021/07/09 2,053 2,100 2,045 2,084 30,800
2021/07/08 2,132 2,149 2,093 2,093 35,200
2021/07/07 2,141 2,176 2,133 2,133 15,500
2021/07/06 2,172 2,188 2,172 2,182 3,900
2021/07/05 2,172 2,189 2,169 2,172 10,600
2021/07/02 2,148 2,197 2,148 2,188 15,000
2021/07/01 2,155 2,172 2,134 2,148 11,500
2021/06/30 2,171 2,181 2,153 2,154 23,700
2021/06/29 2,172 2,172 2,127 2,141 33,500
2021/06/28 2,283 2,283 2,167 2,175 118,100
2021/06/25 2,219 2,244 2,212 2,233 24,100
2021/06/24 2,202 2,225 2,202 2,211 16,800
2021/06/23 2,212 2,238 2,200 2,208 31,400
2021/06/22 2,175 2,222 2,175 2,217 25,500
2021/06/21 2,176 2,176 2,150 2,150 41,800
2021/06/18 2,176 2,193 2,170 2,182 21,600
2021/06/17 2,184 2,184 2,156 2,165 7,700
2021/06/16 2,190 2,190 2,153 2,153 15,500
2021/06/15 2,154 2,189 2,148 2,183 16,800
2021/06/14 2,135 2,152 2,131 2,136 11,600
2021/06/11 2,121 2,149 2,118 2,127 26,100
2021/06/10 2,099 2,132 2,087 2,126 15,400
2021/06/09 2,112 2,128 2,099 2,099 6,600
2021/06/08 2,076 2,121 2,076 2,112 9,000
2021/06/07 2,073 2,087 2,070 2,071 10,700
2021/06/04 2,050 2,083 2,048 2,077 8,500
2021/06/03 2,022 2,058 2,022 2,050 19,400
2021/06/02 1,989 2,031 1,989 2,025 20,100
2021/06/01 1,996 2,009 1,969 2,006 23,000
2021/05/31 2,014 2,017 1,986 1,990 20,500
2021/05/28 1,979 2,021 1,979 2,012 24,900
2021/05/27 2,008 2,026 1,939 1,939 34,300
2021/05/26 2,027 2,027 2,003 2,012 16,200
2021/05/25 2,059 2,059 2,020 2,027 18,700
2021/05/24 2,051 2,064 2,041 2,041 14,300
2021/05/21 2,079 2,080 2,045 2,047 15,900
2021/05/20 2,080 2,101 2,069 2,088 26,300
2021/05/19 2,079 2,089 2,066 2,080 17,200
2021/05/18 2,070 2,095 2,070 2,083 15,200
2021/05/17 2,047 2,062 2,028 2,053 16,800
2021/05/14 1,994 2,053 1,992 2,038 17,400
2021/05/13 2,000 2,019 1,975 1,975 28,600
2021/05/12 2,024 2,030 2,007 2,012 24,300
2021/05/11 2,057 2,068 2,019 2,019 45,600
2021/05/10 2,111 2,137 2,072 2,083 30,500
2021/05/07 2,099 2,143 2,082 2,103 13,500
2021/05/06 2,071 2,103 2,071 2,090 15,600
2021/04/30 2,070 2,091 2,062 2,064 28,400
2021/04/28 2,106 2,110 2,066 2,066 34,100
2021/04/27 2,113 2,123 2,099 2,102 20,300
2021/04/26 2,147 2,148 2,119 2,119 24,000
2021/04/23 2,130 2,163 2,130 2,137 11,400
2021/04/22 2,122 2,146 2,122 2,146 16,100
2021/04/21 2,140 2,143 2,094 2,117 39,400
2021/04/20 2,170 2,170 2,132 2,140 39,500
2021/04/19 2,175 2,188 2,168 2,183 32,400
2021/04/16 2,162 2,170 2,147 2,159 11,300
2021/04/15 2,145 2,168 2,145 2,159 18,300
2021/04/14 2,152 2,155 2,125 2,139 16,300
2021/04/13 2,158 2,184 2,141 2,153 23,800
2021/04/12 2,146 2,158 2,125 2,158 9,900
2021/04/09 2,123 2,151 2,123 2,137 28,400
2021/04/08 2,136 2,141 2,115 2,115 31,900
2021/04/07 2,130 2,153 2,120 2,153 33,500
2021/04/06 2,179 2,179 2,125 2,134 29,900
2021/04/05 2,184 2,195 2,162 2,178 29,800
2021/04/02 2,173 2,190 2,164 2,178 18,300
2021/04/01 2,192 2,208 2,160 2,160 21,800
2021/03/31 2,194 2,231 2,177 2,190 47,000
2021/03/30 2,222 2,238 2,192 2,202 58,500
2021/03/29 2,360 2,360 2,266 2,312 122,900
2021/03/26 2,286 2,330 2,266 2,325 65,500
2021/03/25 2,258 2,279 2,251 2,275 37,700
2021/03/24 2,284 2,284 2,230 2,243 43,900
2021/03/23 2,384 2,384 2,302 2,302 31,500
2021/03/22 2,405 2,435 2,371 2,394 77,100
2021/03/19 2,381 2,448 2,350 2,405 127,700
2021/03/18 2,360 2,387 2,349 2,374 54,500
2021/03/17 2,336 2,358 2,300 2,342 37,100
2021/03/16 2,206 2,344 2,206 2,338 69,300
2021/03/15 2,180 2,206 2,172 2,205 33,300
2021/03/12 2,181 2,188 2,165 2,185 34,300
2021/03/11 2,192 2,213 2,179 2,197 28,600
2021/03/10 2,189 2,189 2,159 2,185 29,900
2021/03/09 2,173 2,195 2,164 2,189 39,500
2021/03/08 2,169 2,202 2,148 2,172 48,300
2021/03/05 2,107 2,163 2,085 2,163 49,800
2021/03/04 2,100 2,112 2,071 2,103 26,300
2021/03/03 2,130 2,132 2,093 2,111 37,000
2021/03/02 2,155 2,155 2,121 2,127 37,000
2021/03/01 2,126 2,160 2,126 2,158 33,200
2021/02/26 2,166 2,166 2,108 2,108 46,600
2021/02/25 2,197 2,197 2,164 2,176 35,100
2021/02/24 2,202 2,205 2,157 2,159 24,100
2021/02/22 2,231 2,244 2,188 2,199 31,200
2021/02/19 2,213 2,229 2,185 2,224 19,500
2021/02/18 2,267 2,267 2,213 2,230 21,300
2021/02/17 2,254 2,272 2,243 2,265 17,100
2021/02/16 2,276 2,279 2,247 2,261 20,400
2021/02/15 2,242 2,275 2,234 2,275 16,800
2021/02/12 2,226 2,245 2,219 2,228 14,900
2021/02/10 2,265 2,265 2,211 2,220 18,300
2021/02/09 2,246 2,262 2,225 2,260 12,100
2021/02/08 2,198 2,246 2,190 2,246 29,500
2021/02/05 2,185 2,193 2,167 2,190 19,900
2021/02/04 2,191 2,191 2,155 2,169 22,000
2021/02/03 2,162 2,204 2,162 2,204 17,600
2021/02/02 2,147 2,194 2,136 2,155 24,900
2021/02/01 2,150 2,225 2,150 2,190 28,400
2021/01/29 2,202 2,212 2,150 2,151 25,800
2021/01/28 2,210 2,231 2,188 2,201 94,800
2021/01/27 2,220 2,223 2,187 2,216 39,900
2021/01/26 2,192 2,234 2,171 2,234 31,500
2021/01/25 2,237 2,237 2,180 2,209 39,400
2021/01/22 2,202 2,259 2,202 2,249 31,500
2021/01/21 2,215 2,230 2,197 2,214 21,400
2021/01/20 2,290 2,290 2,189 2,215 47,700
2021/01/19 2,300 2,302 2,250 2,281 29,500
2021/01/18 2,250 2,301 2,230 2,301 16,600
2021/01/15 2,332 2,339 2,242 2,242 26,700
2021/01/14 2,293 2,325 2,286 2,311 20,100
2021/01/13 2,296 2,320 2,276 2,304 26,300
2021/01/12 2,309 2,327 2,255 2,321 27,200
2021/01/08 2,269 2,315 2,263 2,315 23,200
2021/01/07 2,238 2,283 2,207 2,279 24,400
2021/01/06 2,171 2,225 2,171 2,218 17,900
2021/01/05 2,185 2,195 2,165 2,183 17,600
2021/01/04 2,230 2,230 2,162 2,187 17,300

このページの先頭へ