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
2026/08/03 3,095 3,155 3,020 3,075 131,700
2026/07/31 2,850 3,095 2,785 3,085 190,100
2026/07/30 2,790 2,803 2,758 2,771 84,800
2026/07/29 2,807 2,839 2,772 2,796 83,600
2026/07/28 2,861 2,867 2,787 2,800 74,800
2026/07/27 2,825 2,864 2,825 2,852 84,400
2026/07/24 2,791 2,825 2,790 2,819 54,900
2026/07/23 2,810 2,828 2,797 2,827 49,500
2026/07/22 2,830 2,830 2,785 2,811 90,300
2026/07/21 2,799 2,830 2,780 2,816 103,100
2026/07/17 2,830 2,831 2,765 2,791 90,700
2026/07/16 2,816 2,846 2,805 2,820 82,500
2026/07/15 2,722 2,815 2,722 2,802 117,500
2026/07/14 2,707 2,736 2,698 2,722 66,200
2026/07/13 2,760 2,775 2,702 2,707 107,400
2026/07/10 2,690 2,756 2,690 2,750 102,000
2026/07/09 2,651 2,684 2,640 2,684 76,500
2026/07/08 2,661 2,671 2,637 2,647 58,300
2026/07/07 2,715 2,720 2,676 2,679 54,200
2026/07/06 2,688 2,715 2,676 2,702 93,400
2026/07/03 2,630 2,679 2,626 2,677 89,100
2026/07/02 2,584 2,636 2,584 2,622 66,300
2026/07/01 2,572 2,590 2,557 2,572 69,600
2026/06/30 2,555 2,575 2,527 2,572 92,100
2026/06/29 2,560 2,568 2,509 2,531 76,400
2026/06/26 2,523 2,553 2,519 2,553 64,600
2026/06/25 2,500 2,546 2,490 2,531 48,700
2026/06/24 2,487 2,511 2,483 2,500 34,100
2026/06/23 2,485 2,528 2,484 2,487 83,500
2026/06/22 2,498 2,498 2,431 2,485 118,200
2026/06/19 2,555 2,570 2,528 2,528 75,800
2026/06/18 2,538 2,552 2,522 2,540 46,100
2026/06/17 2,543 2,560 2,511 2,527 59,100
2026/06/16 2,550 2,550 2,519 2,529 46,000
2026/06/15 2,575 2,584 2,541 2,544 90,800
2026/06/12 2,511 2,565 2,495 2,562 74,900
2026/06/11 2,500 2,516 2,460 2,507 44,900
2026/06/10 2,500 2,528 2,481 2,496 31,100
2026/06/09 2,509 2,530 2,500 2,516 47,400
2026/06/08 2,501 2,525 2,484 2,509 63,700
2026/06/05 2,499 2,520 2,494 2,504 46,300
2026/06/04 2,478 2,487 2,438 2,477 49,800
2026/06/03 2,470 2,486 2,441 2,462 47,500
2026/06/02 2,509 2,509 2,453 2,470 60,000
2026/06/01 2,600 2,600 2,491 2,537 185,600
2026/05/29 2,574 2,575 2,525 2,525 47,700
2026/05/28 2,535 2,574 2,510 2,571 81,000
2026/05/27 2,565 2,572 2,522 2,526 40,400
2026/05/26 2,572 2,572 2,543 2,554 59,700
2026/05/25 2,575 2,575 2,528 2,559 78,300
2026/05/22 2,562 2,573 2,547 2,573 69,300
2026/05/21 2,538 2,568 2,528 2,551 73,300
2026/05/20 2,534 2,534 2,491 2,518 101,400
2026/05/19 2,550 2,561 2,529 2,553 70,100
2026/05/18 2,543 2,565 2,502 2,543 51,800
2026/05/15 2,578 2,584 2,541 2,565 82,800
2026/05/14 2,554 2,574 2,538 2,568 78,500
2026/05/13 2,540 2,552 2,528 2,547 79,700
2026/05/12 2,521 2,548 2,513 2,544 86,000
2026/05/11 2,549 2,556 2,516 2,543 167,400
2026/05/08 2,438 2,580 2,392 2,545 252,800
2026/05/07 2,356 2,442 2,356 2,431 60,100
2026/05/01 2,338 2,357 2,320 2,350 34,300
2026/04/30 2,350 2,350 2,324 2,337 35,600
2026/04/28 2,340 2,368 2,340 2,368 42,000
2026/04/27 2,344 2,352 2,330 2,344 31,800
2026/04/24 2,333 2,341 2,317 2,336 52,700
2026/04/23 2,401 2,405 2,329 2,344 52,800
2026/04/22 2,419 2,420 2,403 2,403 29,700
2026/04/21 2,443 2,443 2,418 2,418 23,900
2026/04/20 2,445 2,445 2,414 2,428 40,400
2026/04/17 2,426 2,443 2,420 2,438 36,300
2026/04/16 2,440 2,444 2,414 2,426 34,200
2026/04/15 2,443 2,448 2,423 2,439 40,200
2026/04/14 2,447 2,450 2,411 2,426 43,800
2026/04/13 2,440 2,448 2,423 2,447 41,200
2026/04/10 2,440 2,452 2,424 2,435 25,400
2026/04/09 2,450 2,454 2,435 2,436 34,200
2026/04/08 2,465 2,469 2,431 2,447 51,800
2026/04/07 2,450 2,467 2,433 2,445 31,500
2026/04/06 2,449 2,460 2,429 2,450 41,900
2026/04/03 2,424 2,448 2,424 2,443 30,500
2026/03/27 2,426 2,433 2,409 2,424 114,200
2026/03/26 2,458 2,463 2,409 2,424 69,500
2026/03/25 2,457 2,457 2,437 2,446 80,400
2026/03/24 2,436 2,436 2,402 2,423 61,400
2026/03/23 2,396 2,398 2,342 2,387 91,600
2026/03/19 2,424 2,430 2,412 2,413 62,700
2026/03/18 2,403 2,436 2,403 2,434 44,400
2026/03/17 2,399 2,409 2,383 2,386 37,600
2026/03/16 2,390 2,406 2,381 2,394 49,900
2026/03/13 2,383 2,398 2,378 2,387 47,100
2026/03/12 2,425 2,425 2,388 2,388 38,500
2026/03/11 2,444 2,457 2,432 2,434 38,800
2026/03/10 2,400 2,425 2,385 2,422 49,200
2026/03/09 2,353 2,381 2,320 2,375 142,500
2026/03/06 2,413 2,413 2,368 2,396 67,900
2026/03/05 2,409 2,436 2,399 2,413 105,400
2026/03/04 2,411 2,424 2,350 2,375 172,000
2026/03/03 2,494 2,508 2,440 2,440 159,900
2026/03/02 2,532 2,532 2,466 2,491 169,300
2026/02/27 2,538 2,572 2,510 2,560 230,300
2026/02/26 2,530 2,574 2,493 2,510 863,100
2026/02/25 2,491 2,537 2,480 2,530 131,100
2026/02/24 2,500 2,525 2,491 2,500 69,300
2026/02/20 2,532 2,532 2,474 2,495 100,100
2026/02/19 2,503 2,554 2,474 2,543 322,700
2026/02/18 2,523 2,535 2,470 2,500 238,000
2026/02/17 2,500 2,529 2,490 2,518 91,600
2026/02/16 2,472 2,539 2,468 2,501 120,700
2026/02/13 2,543 2,569 2,466 2,470 131,800
2026/02/12 2,565 2,630 2,561 2,571 261,300
2026/02/10 2,514 2,563 2,511 2,560 35,400
2026/02/09 2,529 2,529 2,480 2,514 41,900
2026/02/06 2,501 2,501 2,470 2,494 26,200
2026/02/05 2,494 2,524 2,489 2,503 46,600
2026/02/04 2,454 2,481 2,410 2,465 59,200
2026/02/03 2,499 2,511 2,470 2,480 45,500
2026/02/02 2,520 2,544 2,480 2,480 44,300
2026/01/30 2,487 2,523 2,485 2,520 29,700
2026/01/29 2,475 2,510 2,460 2,501 34,900
2026/01/28 2,491 2,500 2,475 2,489 37,800
2026/01/27 2,500 2,509 2,486 2,499 31,500
2026/01/26 2,545 2,548 2,498 2,512 43,900
2026/01/23 2,574 2,581 2,558 2,576 22,600
2026/01/22 2,544 2,580 2,544 2,574 31,700
2026/01/21 2,552 2,553 2,524 2,547 36,800
2026/01/20 2,599 2,615 2,561 2,579 64,500
2026/01/19 2,648 2,650 2,607 2,611 33,800
2026/01/16 2,623 2,666 2,617 2,666 39,000
2026/01/15 2,609 2,638 2,599 2,627 28,100
2026/01/14 2,594 2,617 2,594 2,610 31,500
2026/01/13 2,609 2,617 2,575 2,596 29,700
2026/01/09 2,595 2,620 2,577 2,577 21,900
2026/01/08 2,603 2,614 2,591 2,605 23,400
2026/01/07 2,605 2,636 2,590 2,603 27,700
2026/01/06 2,575 2,613 2,575 2,613 25,500
2026/01/05 2,551 2,589 2,551 2,580 23,600

このページの先頭へ