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 |