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
1997/12/30 424 436 424 426 57,000
1997/12/29 430 432 423 423 169,000
1997/12/26 447 447 435 436 152,000
1997/12/25 447 455 440 445 556,000
1997/12/24 467 467 450 456 188,000
1997/12/22 490 490 469 471 369,000
1997/12/19 500 500 475 493 297,000
1997/12/18 539 547 505 509 430,000
1997/12/17 539 549 510 549 395,000
1997/12/16 552 552 500 540 466,000
1997/12/15 600 610 530 552 296,000
1997/12/12 630 630 595 620 757,000
1997/12/11 644 644 622 630 319,000
1997/12/10 646 646 638 644 81,000
1997/12/09 642 652 631 646 550,000
1997/12/08 656 660 620 631 484,000
1997/12/05 666 669 650 665 549,000
1997/12/04 670 678 670 677 238,000
1997/12/03 663 695 662 690 321,000
1997/12/02 652 662 640 662 334,000
1997/12/01 652 662 650 662 177,000
1997/11/28 670 685 650 659 441,000
1997/11/27 657 675 657 675 58,000
1997/11/26 661 671 656 659 179,000
1997/11/25 656 666 650 661 162,000
1997/11/21 684 700 684 696 138,000
1997/11/20 690 700 685 685 185,000
1997/11/19 700 700 690 695 273,000
1997/11/18 698 712 697 709 465,000
1997/11/17 710 715 675 699 1,423,000
1997/11/14 709 709 697 697 249,000
1997/11/13 685 700 680 700 352,000
1997/11/12 716 725 700 700 453,000
1997/11/11 720 720 701 710 610,000
1997/11/10 836 836 742 750 1,020,000
1997/11/07 840 842 815 842 622,000
1997/11/06 830 845 830 845 193,000
1997/11/05 824 830 814 830 412,000
1997/11/04 820 820 805 814 404,000
1997/10/31 805 817 800 814 762,000
1997/10/30 834 834 801 801 627,000
1997/10/29 839 845 838 839 904,000
1997/10/28 854 855 825 828 1,226,000
1997/10/27 868 869 856 864 727,000
1997/10/24 834 858 829 853 765,000
1997/10/23 853 853 832 834 452,000
1997/10/22 815 850 815 845 623,000
1997/10/21 775 815 774 811 678,000
1997/10/20 770 775 762 775 333,000
1997/10/17 756 791 751 779 1,650,000
1997/10/16 716 765 711 756 648,000
1997/10/15 684 707 684 696 693,000
1997/10/14 684 689 678 683 577,000
1997/10/13 691 691 675 683 295,000
1997/10/09 696 720 695 695 838,000
1997/10/08 705 706 690 696 316,000
1997/10/07 740 740 710 710 593,000
1997/10/06 757 757 730 730 501,000
1997/10/03 765 765 752 755 323,000
1997/10/02 759 790 751 755 716,000
1997/10/01 774 774 730 759 395,000
1997/09/30 790 790 782 784 294,000
1997/09/29 792 792 760 770 344,000
1997/09/26 793 797 792 792 223,000
1997/09/25 805 808 790 792 752,000
1997/09/24 796 815 785 799 692,000
1997/09/22 789 793 781 786 227,000
1997/09/19 811 812 790 790 285,000
1997/09/18 813 813 800 810 223,000
1997/09/17 839 842 830 830 159,000
1997/09/16 829 845 821 837 307,000
1997/09/12 857 857 846 849 294,000
1997/09/11 862 865 857 860 225,000
1997/09/10 901 901 875 875 249,000
1997/09/09 912 912 895 906 348,000
1997/09/08 920 930 912 912 540,000
1997/09/05 915 920 905 917 163,000
1997/09/04 897 925 897 910 302,000
1997/09/03 886 899 886 887 866,000
1997/09/02 873 879 870 875 197,000
1997/09/01 899 900 870 872 199,000
1997/08/29 905 920 901 920 415,000
1997/08/28 981 981 954 955 786,000
1997/08/27 999 999 970 975 269,000
1997/08/26 1,010 1,010 1,000 1,000 149,000
1997/08/25 1,000 1,010 996 1,000 543,000
1997/08/22 1,020 1,020 980 981 231,000
1997/08/21 1,040 1,050 1,020 1,030 996,000
1997/08/20 1,020 1,040 1,020 1,030 539,000
1997/08/19 1,010 1,020 1,000 1,010 971,000
1997/08/18 959 990 959 990 502,000
1997/08/15 990 990 975 976 451,000
1997/08/14 976 990 972 972 508,000
1997/08/13 953 975 953 973 252,000
1997/08/12 946 956 942 950 690,000
1997/08/11 954 959 936 936 267,000
1997/08/08 975 975 953 960 272,000
1997/08/07 980 980 971 975 492,000
1997/08/06 980 985 975 980 528,000
1997/08/05 970 979 965 975 669,000
1997/08/04 980 1,000 975 980 192,000
1997/08/01 1,020 1,020 1,000 1,000 460,000
1997/07/31 1,000 1,010 996 1,010 580,000
1997/07/30 1,010 1,020 1,000 1,000 259,000
1997/07/29 1,020 1,040 1,020 1,020 169,000
1997/07/28 1,000 1,020 995 1,010 427,000
1997/07/25 1,010 1,020 1,000 1,000 101,000
1997/07/24 1,010 1,030 1,000 1,000 1,002,000
1997/07/23 1,020 1,040 1,010 1,010 404,000
1997/07/22 1,020 1,030 1,000 1,020 254,000
1997/07/18 1,020 1,030 1,010 1,020 233,000
1997/07/17 1,020 1,050 1,010 1,030 1,435,000
1997/07/16 990 1,040 986 1,020 1,697,000
1997/07/15 981 999 980 990 373,000
1997/07/14 965 980 965 980 108,000
1997/07/11 960 965 958 965 60,000
1997/07/10 947 965 947 960 396,000
1997/07/09 953 956 948 949 174,000
1997/07/08 954 954 945 953 177,000
1997/07/07 958 961 955 955 98,000
1997/07/04 960 961 956 959 130,000
1997/07/03 963 969 961 961 187,000
1997/07/02 975 975 965 965 336,000
1997/07/01 978 979 974 975 321,000
1997/06/30 979 987 978 980 280,000
1997/06/27 994 994 975 989 767,000
1997/06/26 977 998 977 996 673,000
1997/06/25 985 985 974 985 353,000
1997/06/24 983 985 972 985 388,000
1997/06/23 970 990 968 988 655,000
1997/06/20 956 968 947 968 756,000
1997/06/19 939 949 936 936 452,000
1997/06/18 940 943 932 936 311,000
1997/06/17 941 941 935 940 108,000
1997/06/16 951 954 946 950 276,000
1997/06/13 955 955 940 941 595,000
1997/06/12 940 954 940 954 324,000
1997/06/11 946 947 940 940 371,000
1997/06/10 944 946 943 946 277,000
1997/06/09 945 957 945 947 288,000
1997/06/06 957 957 948 950 400,000
1997/06/05 962 962 950 957 298,000
1997/06/04 946 960 946 954 169,000
1997/06/03 942 948 942 947 255,000
1997/06/02 950 950 940 941 161,000
1997/05/30 962 962 950 950 313,000
1997/05/29 952 953 943 953 188,000
1997/05/28 944 953 940 945 264,000
1997/05/27 940 944 930 944 418,000
1997/05/26 929 940 920 930 211,000
1997/05/23 919 925 909 919 400,000
1997/05/22 910 923 901 922 643,000
1997/05/21 910 918 905 912 631,000
1997/05/20 900 920 900 920 1,269,000
1997/05/19 966 990 900 900 1,205,000
1997/05/16 939 969 939 963 430,000
1997/05/15 943 949 935 937 461,000
1997/05/14 960 960 950 953 485,000
1997/05/13 961 970 960 960 298,000
1997/05/12 949 959 940 959 356,000
1997/05/09 961 965 947 958 711,000
1997/05/08 972 979 969 971 639,000
1997/05/07 999 999 975 979 552,000
1997/05/06 1,020 1,020 993 997 1,353,000
1997/05/02 983 1,010 983 1,010 619,000
1997/05/01 996 1,010 985 989 1,151,000
1997/04/30 996 999 986 996 382,000
1997/04/28 994 1,000 980 989 940,000
1997/04/25 973 1,010 965 993 1,709,000
1997/04/24 963 994 960 967 1,411,000
1997/04/23 944 980 940 960 1,540,000
1997/04/22 930 942 930 935 493,000
1997/04/21 927 935 926 930 426,000
1997/04/18 938 948 930 936 946,000
1997/04/17 930 941 925 930 888,000
1997/04/16 922 932 919 924 1,180,000
1997/04/15 904 914 902 912 468,000
1997/04/14 904 905 900 901 320,000
1997/04/11 909 910 900 909 526,000
1997/04/10 908 913 904 909 395,000
1997/04/09 928 936 910 918 615,000
1997/04/08 913 929 911 924 641,000
1997/04/07 925 934 919 919 272,000
1997/04/04 927 930 918 929 816,000
1997/04/03 924 935 917 924 462,000
1997/04/02 900 939 894 934 958,000
1997/04/01 904 904 884 900 417,000
1997/03/31 900 905 890 905 258,000
1997/03/28 881 900 881 900 203,000
1997/03/27 895 900 890 895 274,000
1997/03/26 870 906 870 904 714,000
1997/03/25 870 892 860 880 697,000
1997/03/24 868 874 866 866 400,000
1997/03/21 853 869 850 864 307,000
1997/03/19 848 855 835 855 446,000
1997/03/18 837 848 831 848 277,000
1997/03/17 841 841 815 821 349,000
1997/03/14 829 841 825 841 406,000
1997/03/13 830 840 825 839 270,000
1997/03/12 834 840 825 840 363,000
1997/03/11 849 849 833 835 409,000
1997/03/10 868 868 850 850 184,000
1997/03/07 851 862 851 862 175,000
1997/03/06 875 875 853 860 359,000
1997/03/05 882 886 865 865 352,000
1997/03/04 866 887 866 886 340,000
1997/03/03 866 870 856 866 295,000
1997/02/28 882 882 856 856 215,000
1997/02/27 859 877 856 877 214,000
1997/02/26 869 880 860 867 152,000
1997/02/25 853 879 853 879 503,000
1997/02/24 890 897 862 866 237,000
1997/02/21 911 913 890 900 552,000
1997/02/20 905 915 895 913 1,002,000
1997/02/19 899 906 887 903 577,000
1997/02/18 885 905 875 890 834,000
1997/02/17 905 925 888 888 1,772,000
1997/02/14 867 910 865 896 2,706,000
1997/02/13 841 864 841 857 2,062,000
1997/02/12 820 836 813 827 1,133,000
1997/02/10 809 816 809 815 101,000
1997/02/07 816 822 808 809 199,000
1997/02/06 811 816 810 810 179,000
1997/02/05 812 812 807 810 175,000
1997/02/04 817 820 812 812 213,000
1997/02/03 824 825 817 819 2,000,000
1997/01/31 810 824 809 824 745,000
1997/01/30 813 829 807 808 1,256,000
1997/01/29 783 820 777 812 1,387,000
1997/01/28 769 784 769 784 768,000
1997/01/27 758 779 758 774 513,000
1997/01/24 768 770 757 770 274,000
1997/01/23 775 780 770 772 628,000
1997/01/22 750 775 750 775 467,000
1997/01/21 730 740 720 732 246,000
1997/01/20 720 728 717 720 325,000
1997/01/17 713 733 713 721 1,303,000
1997/01/16 735 738 718 720 670,000
1997/01/14 732 738 725 725 363,000
1997/01/13 706 738 703 738 130,000
1997/01/10 731 740 700 700 604,000
1997/01/09 740 750 727 730 594,000
1997/01/08 750 750 736 738 304,000
1997/01/07 762 763 740 742 324,000
1997/01/06 760 765 759 761 130,000

このページの先頭へ