9902 (株)日伝 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,694 | 2,697 | 2,543 | 2,604 | 34,300 | 2,604 |
| 2025-04-03 | 2,741 | 2,788 | 2,711 | 2,744 | 21,900 | 2,744 |
| 2025-04-02 | 2,853 | 2,853 | 2,807 | 2,807 | 12,700 | 2,807 |
| 2025-04-01 | 2,926 | 2,929 | 2,847 | 2,853 | 15,800 | 2,853 |
| 2025-03-31 | 2,975 | 2,978 | 2,892 | 2,892 | 17,900 | 2,892 |
| 2025-03-28 | 3,135 | 3,135 | 3,045 | 3,045 | 27,400 | 3,045 |
| 2025-03-27 | 3,140 | 3,200 | 3,120 | 3,180 | 49,400 | 3,180 |
| 2025-03-26 | 3,145 | 3,190 | 3,090 | 3,160 | 35,400 | 3,160 |
| 2025-03-25 | 3,070 | 3,130 | 3,055 | 3,085 | 24,500 | 3,085 |
| 2025-03-24 | 3,130 | 3,130 | 3,035 | 3,055 | 20,300 | 3,055 |
| 2025-03-21 | 3,125 | 3,125 | 3,055 | 3,115 | 27,800 | 3,115 |
| 2025-03-19 | 3,130 | 3,160 | 3,110 | 3,155 | 13,500 | 3,155 |
| 2025-03-18 | 3,245 | 3,280 | 3,125 | 3,135 | 33,900 | 3,135 |
| 2025-03-17 | 3,200 | 3,235 | 3,180 | 3,220 | 16,500 | 3,220 |
| 2025-03-14 | 3,115 | 3,195 | 3,115 | 3,185 | 14,200 | 3,185 |
| 2025-03-13 | 3,135 | 3,160 | 3,090 | 3,130 | 13,200 | 3,130 |
| 2025-03-12 | 3,030 | 3,155 | 3,020 | 3,135 | 18,700 | 3,135 |
| 2025-03-11 | 3,080 | 3,080 | 2,987 | 3,030 | 12,800 | 3,030 |
| 2025-03-10 | 3,150 | 3,175 | 3,125 | 3,125 | 9,900 | 3,125 |
| 2025-03-07 | 3,115 | 3,175 | 3,100 | 3,145 | 17,800 | 3,145 |
| 2025-03-06 | 3,080 | 3,160 | 3,075 | 3,160 | 15,500 | 3,160 |
| 2025-03-05 | 2,971 | 3,065 | 2,953 | 3,050 | 14,700 | 3,050 |
| 2025-03-04 | 2,985 | 3,005 | 2,956 | 2,971 | 19,100 | 2,971 |
| 2025-03-03 | 2,916 | 2,996 | 2,916 | 2,984 | 18,800 | 2,984 |
| 2025-02-28 | 2,888 | 2,915 | 2,852 | 2,866 | 25,100 | 2,866 |
| 2025-02-27 | 2,879 | 2,909 | 2,875 | 2,888 | 15,900 | 2,888 |
| 2025-02-26 | 2,873 | 2,897 | 2,825 | 2,864 | 10,800 | 2,864 |
| 2025-02-25 | 2,866 | 2,904 | 2,821 | 2,902 | 24,900 | 2,902 |
| 2025-02-21 | 2,877 | 2,919 | 2,824 | 2,866 | 29,500 | 2,866 |
| 2025-02-20 | 2,958 | 3,000 | 2,851 | 2,877 | 26,800 | 2,877 |
| 2025-02-19 | 2,932 | 2,977 | 2,932 | 2,971 | 16,700 | 2,971 |
| 2025-02-18 | 2,901 | 2,928 | 2,881 | 2,919 | 8,000 | 2,919 |
| 2025-02-17 | 2,871 | 2,891 | 2,853 | 2,885 | 9,100 | 2,885 |
| 2025-02-14 | 2,898 | 2,908 | 2,853 | 2,871 | 8,000 | 2,871 |
| 2025-02-13 | 2,825 | 2,898 | 2,825 | 2,882 | 8,900 | 2,882 |
| 2025-02-12 | 2,844 | 2,900 | 2,820 | 2,831 | 12,800 | 2,831 |
| 2025-02-10 | 2,894 | 2,894 | 2,805 | 2,807 | 12,700 | 2,807 |
| 2025-02-07 | 2,889 | 2,918 | 2,851 | 2,871 | 17,500 | 2,871 |
| 2025-02-06 | 2,921 | 2,937 | 2,864 | 2,895 | 11,300 | 2,895 |
| 2025-02-05 | 2,880 | 2,950 | 2,880 | 2,891 | 17,800 | 2,891 |
| 2025-02-04 | 2,988 | 3,030 | 2,871 | 2,874 | 21,100 | 2,874 |
| 2025-02-03 | 3,050 | 3,055 | 2,933 | 2,941 | 28,000 | 2,941 |
| 2025-01-31 | 3,065 | 3,080 | 3,050 | 3,050 | 7,300 | 3,050 |
| 2025-01-30 | 3,045 | 3,065 | 3,025 | 3,065 | 10,700 | 3,065 |
| 2025-01-29 | 3,050 | 3,070 | 3,045 | 3,045 | 8,000 | 3,045 |
| 2025-01-28 | 2,977 | 3,070 | 2,977 | 3,035 | 12,300 | 3,035 |
| 2025-01-27 | 2,985 | 3,035 | 2,952 | 3,000 | 9,800 | 3,000 |
| 2025-01-24 | 2,959 | 2,995 | 2,955 | 2,965 | 6,100 | 2,965 |
| 2025-01-23 | 3,025 | 3,025 | 2,912 | 2,959 | 18,200 | 2,959 |
| 2025-01-22 | 3,010 | 3,025 | 2,990 | 3,025 | 5,400 | 3,025 |
| 2025-01-21 | 2,965 | 3,015 | 2,965 | 2,984 | 5,800 | 2,984 |
| 2025-01-20 | 2,925 | 2,997 | 2,918 | 2,980 | 21,200 | 2,980 |
| 2025-01-17 | 2,907 | 2,948 | 2,860 | 2,920 | 14,500 | 2,920 |
| 2025-01-16 | 2,900 | 2,946 | 2,897 | 2,897 | 13,600 | 2,897 |
| 2025-01-15 | 2,811 | 2,897 | 2,811 | 2,876 | 14,700 | 2,876 |
| 2025-01-14 | 2,879 | 2,879 | 2,781 | 2,781 | 21,700 | 2,781 |
| 2025-01-10 | 2,941 | 2,949 | 2,861 | 2,890 | 13,700 | 2,890 |
| 2025-01-09 | 2,998 | 3,000 | 2,931 | 2,941 | 19,200 | 2,941 |
| 2025-01-08 | 3,010 | 3,020 | 2,989 | 2,998 | 13,700 | 2,998 |
| 2025-01-07 | 3,020 | 3,020 | 2,991 | 3,010 | 10,600 | 3,010 |
| 2025-01-06 | 3,120 | 3,120 | 3,010 | 3,020 | 24,100 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1992-03-26]1株→1.2株