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
2023/12/29 2,895 2,908 2,841 2,871 23,500
2023/12/28 2,854 2,902 2,854 2,898 14,700
2023/12/27 2,908 2,908 2,830 2,892 34,000
2023/12/26 2,884 2,910 2,868 2,898 25,200
2023/12/25 2,900 2,900 2,852 2,865 11,300
2023/12/22 2,800 2,869 2,800 2,869 14,400
2023/12/21 2,835 2,840 2,800 2,808 13,500
2023/12/20 2,840 2,876 2,833 2,851 35,200
2023/12/19 2,846 2,865 2,800 2,865 26,200
2023/12/18 2,790 2,811 2,729 2,808 28,300
2023/12/15 2,774 2,791 2,754 2,791 34,400
2023/12/14 2,770 2,772 2,730 2,745 20,300
2023/12/13 2,770 2,780 2,729 2,753 15,900
2023/12/12 2,732 2,762 2,730 2,749 14,000
2023/12/11 2,679 2,732 2,679 2,732 15,300
2023/12/08 2,670 2,709 2,668 2,686 31,000
2023/12/07 2,727 2,735 2,682 2,701 19,100
2023/12/06 2,688 2,760 2,688 2,759 36,600
2023/12/05 2,691 2,715 2,659 2,661 19,400
2023/12/04 2,667 2,691 2,630 2,691 14,700
2023/12/01 2,670 2,695 2,670 2,689 19,900
2023/11/30 2,657 2,659 2,628 2,651 13,800
2023/11/29 2,647 2,661 2,609 2,644 22,600
2023/11/28 2,604 2,654 2,594 2,648 26,100
2023/11/27 2,615 2,629 2,587 2,604 26,000
2023/11/24 2,598 2,628 2,586 2,598 18,300
2023/11/22 2,539 2,583 2,537 2,582 11,500
2023/11/21 2,495 2,553 2,495 2,539 25,600
2023/11/20 2,579 2,579 2,500 2,500 38,300
2023/11/17 2,524 2,588 2,518 2,588 25,400
2023/11/16 2,534 2,534 2,497 2,505 18,000
2023/11/15 2,577 2,577 2,497 2,518 20,600
2023/11/14 2,536 2,552 2,527 2,527 18,400
2023/11/13 2,523 2,567 2,523 2,549 12,800
2023/11/10 2,517 2,532 2,490 2,523 23,700
2023/11/09 2,576 2,602 2,506 2,523 43,500
2023/11/08 2,729 2,729 2,626 2,626 39,200
2023/11/07 2,738 2,750 2,673 2,712 61,700
2023/11/06 2,628 2,736 2,628 2,732 94,300
2023/11/02 2,528 2,580 2,528 2,578 28,500
2023/11/01 2,531 2,571 2,528 2,558 38,700
2023/10/31 2,526 2,551 2,471 2,499 43,100
2023/10/30 2,596 2,599 2,522 2,527 193,300
2023/10/27 2,576 2,601 2,576 2,601 48,900
2023/10/26 2,564 2,576 2,524 2,526 47,300
2023/10/25 2,559 2,577 2,556 2,563 51,200
2023/10/24 2,553 2,553 2,482 2,544 62,900
2023/10/23 2,582 2,595 2,535 2,540 37,200
2023/10/20 2,573 2,590 2,562 2,582 67,000
2023/10/19 2,572 2,595 2,571 2,591 42,200
2023/10/18 2,613 2,617 2,583 2,595 42,700
2023/10/17 2,585 2,620 2,579 2,591 48,900
2023/10/16 2,611 2,611 2,558 2,572 44,500
2023/10/13 2,619 2,640 2,599 2,611 47,600
2023/10/12 2,582 2,627 2,567 2,625 57,400
2023/10/11 2,585 2,597 2,563 2,582 57,500
2023/10/10 2,541 2,585 2,541 2,585 47,700
2023/10/06 2,504 2,570 2,503 2,541 59,000
2023/10/05 2,467 2,514 2,467 2,504 46,100
2023/10/04 2,500 2,525 2,453 2,467 68,200
2023/10/03 2,523 2,533 2,477 2,510 43,300
2023/10/02 2,503 2,557 2,494 2,521 49,700
2023/09/29 2,497 2,532 2,472 2,491 53,100
2023/09/28 2,500 2,500 2,457 2,477 62,300
2023/09/27 2,494 2,514 2,464 2,511 138,800
2023/09/26 2,514 2,528 2,489 2,524 82,900
2023/09/25 2,535 2,540 2,492 2,500 111,400
2023/09/22 2,541 2,542 2,495 2,524 85,900
2023/09/21 2,570 2,593 2,557 2,566 72,100
2023/09/20 2,637 2,637 2,560 2,572 87,100
2023/09/19 2,608 2,628 2,593 2,628 82,600
2023/09/15 2,572 2,633 2,572 2,610 69,000
2023/09/14 2,538 2,559 2,528 2,551 35,600
2023/09/13 2,539 2,551 2,518 2,534 49,500
2023/09/12 2,528 2,549 2,528 2,536 22,000
2023/09/11 2,531 2,556 2,502 2,520 38,900
2023/09/08 2,546 2,563 2,513 2,523 49,900
2023/09/07 2,531 2,565 2,523 2,559 45,800
2023/09/06 2,543 2,555 2,527 2,540 34,500
2023/09/05 2,565 2,565 2,512 2,549 32,800
2023/09/04 2,540 2,575 2,539 2,565 47,300
2023/09/01 2,520 2,540 2,515 2,540 57,000
2023/08/31 2,510 2,531 2,504 2,517 63,200
2023/08/30 2,514 2,515 2,497 2,510 21,800
2023/08/29 2,518 2,518 2,488 2,493 15,000
2023/08/28 2,460 2,530 2,460 2,518 46,600
2023/08/25 2,451 2,472 2,441 2,461 35,600
2023/08/24 2,451 2,490 2,451 2,486 33,400
2023/08/23 2,440 2,459 2,435 2,451 13,500
2023/08/22 2,468 2,468 2,429 2,440 14,500
2023/08/21 2,410 2,456 2,403 2,437 42,100
2023/08/18 2,423 2,428 2,405 2,420 26,400
2023/08/17 2,435 2,435 2,402 2,420 21,400
2023/08/16 2,453 2,456 2,426 2,437 23,300
2023/08/15 2,429 2,468 2,429 2,461 17,300
2023/08/14 2,448 2,472 2,428 2,429 21,200
2023/08/10 2,387 2,447 2,383 2,442 20,700
2023/08/09 2,390 2,391 2,366 2,386 21,400
2023/08/08 2,379 2,387 2,375 2,380 13,700
2023/08/07 2,342 2,363 2,328 2,362 18,600
2023/08/04 2,334 2,352 2,327 2,342 28,000
2023/08/03 2,366 2,366 2,326 2,338 56,800
2023/08/02 2,423 2,449 2,375 2,379 56,000
2023/08/01 2,443 2,455 2,424 2,449 35,400
2023/07/31 2,447 2,480 2,441 2,454 43,200
2023/07/28 2,392 2,418 2,388 2,416 42,000
2023/07/27 2,416 2,430 2,393 2,429 29,400
2023/07/26 2,425 2,433 2,415 2,419 35,500
2023/07/25 2,440 2,444 2,420 2,422 28,700
2023/07/24 2,423 2,452 2,419 2,434 52,800
2023/07/21 2,422 2,441 2,410 2,417 31,400
2023/07/20 2,424 2,451 2,411 2,425 49,700
2023/07/19 2,450 2,456 2,434 2,456 39,400
2023/07/18 2,410 2,445 2,410 2,435 29,500
2023/07/14 2,434 2,437 2,384 2,409 36,100
2023/07/13 2,412 2,436 2,401 2,421 34,300
2023/07/12 2,424 2,429 2,408 2,409 16,100
2023/07/11 2,444 2,444 2,411 2,413 18,500
2023/07/10 2,437 2,462 2,425 2,425 18,700
2023/07/07 2,418 2,469 2,401 2,437 34,600
2023/07/06 2,445 2,477 2,431 2,451 24,600
2023/07/05 2,417 2,464 2,399 2,450 26,200
2023/07/04 2,443 2,473 2,436 2,446 20,600
2023/07/03 2,400 2,463 2,400 2,460 29,300
2023/06/30 2,397 2,421 2,387 2,398 29,000
2023/06/29 2,370 2,431 2,370 2,396 33,700
2023/06/28 2,369 2,371 2,340 2,368 33,400
2023/06/27 2,368 2,368 2,323 2,342 52,300
2023/06/26 2,441 2,441 2,363 2,371 225,500
2023/06/23 2,362 2,387 2,334 2,370 64,000
2023/06/22 2,355 2,372 2,346 2,354 34,500
2023/06/21 2,313 2,355 2,313 2,341 41,000
2023/06/20 2,312 2,312 2,260 2,312 49,500
2023/06/19 2,299 2,331 2,298 2,329 39,200
2023/06/16 2,292 2,295 2,278 2,284 50,400
2023/06/15 2,283 2,297 2,270 2,270 20,300
2023/06/14 2,283 2,298 2,271 2,279 25,600
2023/06/13 2,245 2,287 2,242 2,269 27,100
2023/06/12 2,230 2,246 2,229 2,239 12,000
2023/06/09 2,210 2,225 2,202 2,221 30,600
2023/06/08 2,221 2,228 2,177 2,190 21,800
2023/06/07 2,234 2,254 2,206 2,208 29,400
2023/06/06 2,194 2,240 2,190 2,234 17,100
2023/06/05 2,215 2,236 2,199 2,209 37,500
2023/06/02 2,182 2,215 2,182 2,195 31,500
2023/06/01 2,158 2,196 2,158 2,181 38,200
2023/05/31 2,177 2,182 2,138 2,179 94,300
2023/05/30 2,233 2,239 2,211 2,211 18,800
2023/05/29 2,228 2,247 2,222 2,233 21,400
2023/05/26 2,231 2,260 2,213 2,213 22,200
2023/05/25 2,205 2,235 2,191 2,231 28,700
2023/05/24 2,218 2,239 2,196 2,207 25,800
2023/05/23 2,278 2,292 2,214 2,227 19,100
2023/05/22 2,247 2,293 2,230 2,278 35,500
2023/05/19 2,256 2,285 2,247 2,247 27,500
2023/05/18 2,230 2,256 2,223 2,247 35,100
2023/05/17 2,185 2,220 2,176 2,213 38,900
2023/05/16 2,153 2,189 2,143 2,185 36,400
2023/05/15 2,130 2,158 2,121 2,154 41,300
2023/05/12 2,092 2,133 2,080 2,130 36,600
2023/05/11 2,101 2,113 2,088 2,092 22,800
2023/05/10 2,110 2,141 2,088 2,103 41,000
2023/05/09 2,051 2,124 2,043 2,102 44,500
2023/05/08 2,055 2,064 2,032 2,052 15,400
2023/05/02 2,035 2,040 2,020 2,027 11,200
2023/05/01 2,029 2,043 2,020 2,037 14,600
2023/04/28 1,964 2,010 1,964 2,010 27,900
2023/04/27 1,940 1,969 1,940 1,946 25,600
2023/04/26 1,989 1,989 1,963 1,965 17,000
2023/04/25 1,992 2,011 1,980 1,989 26,600
2023/04/24 1,978 1,986 1,967 1,977 13,700
2023/04/21 1,973 1,997 1,957 1,980 17,800
2023/04/20 1,970 1,985 1,965 1,981 28,600
2023/04/19 1,981 1,981 1,962 1,981 13,900
2023/04/18 1,969 1,989 1,969 1,982 14,500
2023/04/17 1,970 1,970 1,957 1,967 11,600
2023/04/14 1,944 1,962 1,940 1,955 19,900
2023/04/13 1,925 1,943 1,921 1,942 15,600
2023/04/12 1,903 1,929 1,903 1,921 13,800
2023/04/11 1,914 1,914 1,896 1,902 19,500
2023/04/10 1,890 1,902 1,885 1,902 12,500
2023/04/07 1,875 1,905 1,870 1,898 16,800
2023/04/06 1,891 1,906 1,861 1,863 29,400
2023/04/05 1,926 1,929 1,899 1,907 28,200
2023/04/04 1,952 1,959 1,925 1,955 22,200
2023/04/03 1,924 1,953 1,922 1,947 24,400
2023/03/31 1,927 1,938 1,899 1,903 21,600
2023/03/30 1,910 1,926 1,902 1,923 44,800
2023/03/29 1,940 1,970 1,931 1,965 121,500
2023/03/28 1,955 1,957 1,914 1,916 67,400
2023/03/27 1,926 1,953 1,923 1,947 78,100
2023/03/24 1,911 1,913 1,893 1,907 111,000
2023/03/23 1,912 1,915 1,902 1,915 36,700
2023/03/22 1,896 1,927 1,896 1,920 44,900
2023/03/20 1,902 1,915 1,877 1,881 55,500
2023/03/17 1,918 1,929 1,907 1,907 81,200
2023/03/16 1,908 1,912 1,876 1,902 42,100
2023/03/15 1,946 1,968 1,946 1,955 27,200
2023/03/14 1,945 1,945 1,894 1,918 27,100
2023/03/13 1,980 1,991 1,957 1,976 30,300
2023/03/10 2,048 2,048 2,002 2,003 56,900
2023/03/09 2,040 2,066 2,040 2,063 24,100
2023/03/08 2,022 2,044 2,020 2,037 21,200
2023/03/07 1,990 2,027 1,990 2,024 38,200
2023/03/06 1,986 1,988 1,977 1,987 34,700
2023/03/03 1,965 1,985 1,951 1,981 44,600
2023/03/02 1,944 1,963 1,933 1,957 31,400
2023/03/01 1,895 1,940 1,895 1,938 32,000
2023/02/28 1,945 1,945 1,878 1,891 48,300
2023/02/27 1,917 1,948 1,917 1,945 32,100
2023/02/24 1,890 1,917 1,888 1,917 21,900
2023/02/22 1,902 1,908 1,887 1,890 19,000
2023/02/21 1,903 1,928 1,903 1,918 17,400
2023/02/20 1,909 1,916 1,902 1,903 30,500
2023/02/17 1,900 1,925 1,899 1,913 20,700
2023/02/16 1,917 1,925 1,905 1,918 21,500
2023/02/15 1,913 1,914 1,898 1,903 16,600
2023/02/14 1,900 1,917 1,890 1,906 16,000
2023/02/13 1,910 1,913 1,891 1,891 16,400
2023/02/10 1,888 1,913 1,884 1,910 16,400
2023/02/09 1,871 1,904 1,870 1,890 21,700
2023/02/08 1,852 1,888 1,852 1,879 32,000
2023/02/07 1,847 1,861 1,845 1,855 22,100
2023/02/06 1,810 1,853 1,810 1,848 47,000
2023/02/03 1,830 1,830 1,788 1,794 31,000
2023/02/02 1,820 1,837 1,812 1,827 32,700
2023/02/01 1,809 1,813 1,797 1,811 20,000
2023/01/31 1,792 1,815 1,792 1,796 25,700
2023/01/30 1,798 1,809 1,785 1,792 39,600
2023/01/27 1,782 1,790 1,782 1,790 11,900
2023/01/26 1,775 1,784 1,771 1,782 11,000
2023/01/25 1,780 1,784 1,769 1,777 24,400
2023/01/24 1,773 1,786 1,773 1,781 26,600
2023/01/23 1,749 1,770 1,749 1,770 17,500
2023/01/20 1,734 1,745 1,731 1,741 30,800
2023/01/19 1,734 1,739 1,725 1,736 20,300
2023/01/18 1,721 1,734 1,712 1,734 18,800
2023/01/17 1,706 1,720 1,705 1,720 16,400
2023/01/16 1,695 1,707 1,694 1,700 11,500
2023/01/13 1,693 1,708 1,693 1,701 15,400
2023/01/12 1,692 1,710 1,692 1,695 19,500
2023/01/11 1,688 1,704 1,688 1,695 13,900
2023/01/10 1,682 1,702 1,681 1,681 16,500
2023/01/06 1,675 1,682 1,671 1,681 19,500
2023/01/05 1,690 1,695 1,677 1,678 20,300
2023/01/04 1,710 1,714 1,690 1,690 21,200

このページの先頭へ