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

ＪＳＲ(4185)の株価時系列情報

ＪＳＲ(4185)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
1986/12/27 354 360 350 351 186,000
1986/12/26 360 360 355 359 94,000
1986/12/25 361 365 356 360 210,000
1986/12/24 360 360 352 360 175,000
1986/12/23 362 363 360 360 127,000
1986/12/22 375 375 362 362 109,000
1986/12/19 375 377 370 372 415,000
1986/12/18 375 376 373 373 129,000
1986/12/17 380 380 375 375 53,000
1986/12/16 376 380 375 375 65,000
1986/12/15 377 380 375 375 53,000
1986/12/12 380 388 373 373 207,000
1986/12/11 386 388 381 385 65,000
1986/12/10 388 390 380 383 227,000
1986/12/09 388 389 386 388 169,000
1986/12/08 390 394 388 388 90,000
1986/12/06 390 394 388 390 63,000
1986/12/05 393 399 390 395 442,000
1986/12/04 382 393 382 385 360,000
1986/12/03 384 385 382 382 141,000
1986/12/02 384 385 376 384 164,000
1986/12/01 373 389 372 389 184,000
1986/11/29 370 372 369 372 64,000
1986/11/28 371 371 367 367 153,000
1986/11/27 370 375 366 366 110,000
1986/11/26 378 378 370 370 89,000
1986/11/25 375 375 372 373 56,000
1986/11/22 373 375 372 372 15,000
1986/11/21 368 380 368 372 116,000
1986/11/20 366 370 366 366 27,000
1986/11/19 366 367 360 361 25,000
1986/11/18 366 369 366 366 51,000
1986/11/17 369 370 366 366 75,000
1986/11/14 369 370 365 369 121,000
1986/11/13 375 375 367 369 89,000
1986/11/12 372 375 370 372 74,000
1986/11/11 368 372 368 368 122,000
1986/11/10 364 374 364 368 179,000
1986/11/07 354 363 345 363 363,000
1986/11/06 342 359 342 359 298,000
1986/11/05 345 347 342 342 119,000
1986/11/04 349 350 345 345 24,000
1986/11/01 350 350 342 349 29,000
1986/10/31 347 350 344 350 182,000
1986/10/30 347 355 347 347 118,000
1986/10/29 350 350 341 342 40,000
1986/10/28 346 351 340 340 61,000
1986/10/27 350 350 344 350 57,000
1986/10/25 340 345 335 343 97,000
1986/10/24 345 349 336 340 107,000
1986/10/23 336 350 335 335 238,000
1986/10/22 340 340 333 335 88,000
1986/10/21 331 335 330 331 83,000
1986/10/20 340 344 330 330 96,000
1986/10/17 341 346 341 345 31,000
1986/10/16 345 345 340 340 63,000
1986/10/15 340 350 340 345 93,000
1986/10/14 349 349 340 340 23,000
1986/10/13 350 350 340 349 57,000
1986/10/09 351 355 350 350 138,000
1986/10/08 353 355 353 355 31,000
1986/10/07 365 368 360 368 48,000
1986/10/06 363 366 360 366 54,000
1986/10/04 346 364 346 364 62,000
1986/10/03 332 343 332 343 48,000
1986/10/02 336 340 331 333 60,000
1986/10/01 345 345 337 340 114,000
1986/09/30 345 345 340 345 76,000
1986/09/29 357 360 350 350 158,000
1986/09/27 360 365 360 362 61,000
1986/09/26 363 363 360 360 95,000
1986/09/25 370 375 366 375 237,000
1986/09/24 370 371 365 370 147,000
1986/09/22 376 380 369 369 59,000
1986/09/19 380 384 380 381 49,000
1986/09/18 380 382 374 381 89,000
1986/09/17 380 388 380 380 122,000
1986/09/16 380 382 377 380 98,000
1986/09/12 380 387 375 381 127,000
1986/09/11 403 403 386 386 246,000
1986/09/10 404 406 403 404 153,000
1986/09/09 405 406 403 403 625,000
1986/09/08 405 406 405 406 88,000
1986/09/06 405 407 405 407 156,000
1986/09/05 406 407 405 405 116,000
1986/09/04 403 406 402 406 69,000
1986/09/03 403 408 403 405 78,000
1986/09/02 406 410 403 403 67,000
1986/09/01 407 410 407 407 63,000
1986/08/30 406 410 406 406 52,000
1986/08/29 405 409 405 409 62,000
1986/08/28 405 410 405 406 64,000
1986/08/27 402 408 401 405 157,000
1986/08/26 407 407 398 400 237,000
1986/08/25 410 415 401 402 123,000
1986/08/23 405 410 400 401 96,000
1986/08/22 403 425 400 425 359,000
1986/08/21 415 415 403 403 137,000
1986/08/20 415 418 405 405 241,000
1986/08/19 404 423 404 405 344,000
1986/08/18 408 411 403 403 107,000
1986/08/15 409 414 403 403 152,000
1986/08/14 402 410 400 404 115,000
1986/08/13 422 425 420 422 263,000
1986/08/12 400 418 400 418 360,000
1986/08/11 407 407 398 398 117,000
1986/08/08 398 408 398 405 171,000
1986/08/07 396 400 395 398 252,000
1986/08/06 399 405 395 396 422,000
1986/08/05 394 404 394 400 310,000
1986/08/04 401 405 390 393 452,000
1986/08/02 406 409 406 406 559,000
1986/08/01 415 418 401 411 433,000
1986/07/31 408 420 406 410 359,000
1986/07/30 410 418 406 410 197,000
1986/07/29 423 423 406 410 397,000
1986/07/28 422 425 421 425 139,000
1986/07/26 421 425 421 425 125,000
1986/07/25 421 426 421 421 112,000
1986/07/24 425 433 421 421 131,000
1986/07/23 433 435 427 428 199,000
1986/07/22 435 435 421 423 143,000
1986/07/21 436 441 435 435 115,000
1986/07/19 446 448 441 441 142,000
1986/07/18 442 450 441 444 208,000
1986/07/17 446 448 440 440 276,000
1986/07/16 449 449 445 448 192,000
1986/07/15 449 454 445 454 330,000
1986/07/14 448 450 445 449 221,000
1986/07/11 436 441 435 438 191,000
1986/07/10 445 446 436 436 286,000
1986/07/09 443 450 440 443 329,000
1986/07/08 443 450 440 446 261,000
1986/07/07 456 456 446 446 328,000
1986/07/05 448 455 446 451 418,000
1986/07/04 449 449 445 445 229,000
1986/07/03 447 447 442 447 309,000
1986/07/02 447 447 443 445 219,000
1986/07/01 451 451 445 446 394,000
1986/06/30 452 452 446 446 180,000
1986/06/28 454 457 445 450 571,000
1986/06/27 444 460 441 457 1,881,000
1986/06/26 444 445 440 440 265,000
1986/06/25 438 443 436 440 368,000
1986/06/24 431 440 431 433 308,000
1986/06/23 431 435 430 431 213,000
1986/06/21 430 435 430 432 94,000
1986/06/20 430 435 430 431 130,000
1986/06/19 431 437 430 430 148,000
1986/06/18 435 435 431 431 98,000
1986/06/17 439 440 435 435 156,000
1986/06/16 446 446 440 443 251,000
1986/06/13 445 445 438 439 287,000
1986/06/12 437 443 437 437 378,000
1986/06/11 431 437 431 434 234,000
1986/06/10 430 436 428 431 228,000
1986/06/09 431 436 428 430 187,000
1986/06/07 427 437 427 431 162,000
1986/06/06 435 435 427 427 359,000
1986/06/05 433 435 426 426 240,000
1986/06/04 435 438 431 434 439,000
1986/06/03 428 435 427 435 209,000
1986/06/02 427 430 426 426 226,000
1986/05/31 430 430 426 426 165,000
1986/05/30 435 440 425 425 320,000
1986/05/29 435 440 432 435 260,000
1986/05/28 432 440 429 430 337,000
1986/05/27 446 449 436 437 388,000
1986/05/26 439 446 434 442 642,000
1986/05/24 436 440 434 434 181,000
1986/05/23 425 434 425 434 257,000
1986/05/22 425 426 423 423 187,000
1986/05/21 422 427 422 427 172,000
1986/05/20 425 427 422 422 199,000
1986/05/19 421 430 420 422 101,000
1986/05/17 423 425 418 420 66,000
1986/05/16 439 439 421 421 214,000
1986/05/15 439 440 430 438 225,000
1986/05/14 436 445 431 431 694,000
1986/05/13 429 440 426 436 523,000
1986/05/12 421 433 420 426 184,000
1986/05/09 432 434 423 423 293,000
1986/05/08 423 432 420 427 492,000
1986/05/07 410 419 410 419 206,000
1986/05/06 413 413 406 406 213,000
1986/05/02 411 418 410 411 120,000
1986/05/01 410 420 410 410 206,000
1986/04/30 415 416 410 415 142,000
1986/04/28 416 421 416 416 111,000
1986/04/26 412 415 407 415 105,000
1986/04/25 408 410 407 408 249,000
1986/04/24 409 414 407 408 166,000
1986/04/23 416 420 406 407 158,000
1986/04/22 420 422 416 421 332,000
1986/04/21 423 425 420 423 321,000
1986/04/19 410 418 406 415 407,000
1986/04/18 407 407 400 400 284,000
1986/04/17 402 405 401 402 208,000
1986/04/16 400 406 400 402 287,000
1986/04/15 405 410 402 405 75,000
1986/04/14 420 420 410 410 122,000
1986/04/11 423 424 415 420 123,000
1986/04/10 410 425 408 418 205,000
1986/04/09 419 420 412 418 134,000
1986/04/08 401 419 400 417 208,000
1986/04/07 401 410 398 405 134,000
1986/04/05 397 397 395 397 27,000
1986/04/04 400 405 395 395 152,000
1986/04/03 408 409 397 398 241,000
1986/04/02 414 415 403 403 225,000
1986/04/01 411 411 405 409 122,000
1986/03/31 398 415 398 406 246,000
1986/03/29 395 395 395 395 36,000
1986/03/28 420 424 395 410 223,000
1986/03/27 390 410 390 410 221,000
1986/03/26 390 398 385 385 183,000
1986/03/25 394 399 385 385 291,000
1986/03/24 400 400 380 389 419,000
1986/03/22 410 415 401 405 182,000
1986/03/20 410 415 410 410 259,000
1986/03/19 410 414 409 410 227,000
1986/03/18 410 414 410 410 268,000
1986/03/17 421 425 412 415 268,000
1986/03/15 423 430 421 424 192,000
1986/03/14 420 425 418 421 218,000
1986/03/13 416 420 412 415 287,000
1986/03/12 420 425 417 420 292,000
1986/03/11 431 432 421 421 509,000
1986/03/10 425 438 422 426 663,000
1986/03/07 421 434 415 420 285,000
1986/03/06 413 418 408 408 462,000
1986/03/05 419 419 411 412 338,000
1986/03/04 424 426 420 420 427,000
1986/03/03 421 429 421 423 289,000
1986/03/01 425 425 418 420 150,000
1986/02/28 412 425 411 425 349,000
1986/02/27 413 417 410 410 508,000
1986/02/26 421 423 413 415 478,000
1986/02/25 423 427 422 422 258,000
1986/02/24 426 430 421 424 253,000
1986/02/22 430 433 428 428 194,000
1986/02/21 427 445 427 433 466,000
1986/02/20 423 430 421 425 301,000
1986/02/19 423 432 423 424 444,000
1986/02/18 432 432 421 423 731,000
1986/02/17 433 439 428 431 680,000
1986/02/15 440 445 431 435 411,000
1986/02/14 446 450 435 440 1,071,000
1986/02/13 454 457 445 450 970,000
1986/02/12 473 478 449 449 1,921,000
1986/02/10 454 474 451 469 2,208,000
1986/02/07 461 463 446 446 1,410,000
1986/02/06 473 482 459 466 4,953,000
1986/02/05 477 487 460 463 3,652,000
1986/02/04 501 513 472 477 6,949,000
1986/02/03 451 519 451 497 19,863,000
1986/02/01 434 451 428 441 2,917,000
1986/01/31 416 432 411 425 762,000
1986/01/30 416 424 406 406 897,000
1986/01/29 422 426 415 415 656,000
1986/01/28 427 427 415 422 395,000
1986/01/27 432 433 422 422 456,000
1986/01/25 423 434 412 432 1,096,000
1986/01/24 437 440 421 429 1,236,000
1986/01/23 443 452 432 432 5,121,000
1986/01/22 425 448 420 448 4,563,000
1986/01/21 425 434 417 424 1,166,000
1986/01/20 429 432 422 430 680,000
1986/01/18 432 438 430 434 1,219,000
1986/01/17 410 432 410 430 1,569,000
1986/01/16 412 417 406 406 598,000
1986/01/14 415 428 413 417 934,000
1986/01/13 426 430 411 412 556,000
1986/01/10 440 443 422 425 3,025,000
1986/01/09 431 447 430 436 7,677,000
1986/01/08 418 437 416 435 4,863,000
1986/01/07 433 438 416 419 3,996,000
1986/01/06 410 431 410 429 4,845,000
1986/01/04 395 404 391 404 836,000

このページの先頭へ