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
2018/12/28 1,652 1,677 1,651 1,655 692,100
2018/12/27 1,640 1,688 1,637 1,672 758,600
2018/12/26 1,588 1,614 1,574 1,600 699,400
2018/12/25 1,569 1,582 1,530 1,571 990,600
2018/12/21 1,600 1,632 1,591 1,600 1,249,900
2018/12/20 1,678 1,705 1,633 1,636 738,700
2018/12/19 1,699 1,717 1,675 1,692 1,039,700
2018/12/18 1,685 1,705 1,663 1,702 852,600
2018/12/17 1,727 1,737 1,704 1,717 670,600
2018/12/14 1,760 1,764 1,704 1,720 730,900
2018/12/13 1,731 1,766 1,725 1,759 649,300
2018/12/12 1,720 1,748 1,712 1,731 778,500
2018/12/11 1,713 1,716 1,672 1,685 798,900
2018/12/10 1,700 1,715 1,673 1,712 921,200
2018/12/07 1,795 1,796 1,718 1,737 1,385,000
2018/12/06 1,761 1,772 1,735 1,755 874,900
2018/12/05 1,766 1,801 1,758 1,781 908,200
2018/12/04 1,839 1,844 1,803 1,806 843,900
2018/12/03 1,848 1,858 1,827 1,842 1,060,400
2018/11/30 1,791 1,830 1,789 1,817 1,548,100
2018/11/29 1,796 1,798 1,777 1,781 867,800
2018/11/28 1,785 1,787 1,753 1,785 1,217,300
2018/11/27 1,706 1,749 1,697 1,745 992,700
2018/11/26 1,670 1,694 1,663 1,689 689,200
2018/11/22 1,708 1,708 1,662 1,681 1,128,600
2018/11/21 1,675 1,698 1,642 1,695 969,800
2018/11/20 1,724 1,740 1,709 1,723 812,800
2018/11/19 1,704 1,747 1,699 1,746 894,200
2018/11/16 1,761 1,774 1,722 1,727 873,200
2018/11/15 1,752 1,771 1,718 1,754 1,214,100
2018/11/14 1,764 1,779 1,750 1,772 561,700
2018/11/13 1,751 1,767 1,716 1,756 905,400
2018/11/12 1,775 1,796 1,763 1,790 643,300
2018/11/09 1,767 1,786 1,758 1,780 828,900
2018/11/08 1,814 1,817 1,757 1,765 968,300
2018/11/07 1,799 1,826 1,767 1,774 1,223,300
2018/11/06 1,772 1,830 1,763 1,797 1,579,700
2018/11/05 1,785 1,818 1,761 1,766 1,477,100
2018/11/02 1,745 1,783 1,725 1,778 1,640,300
2018/11/01 1,717 1,773 1,705 1,743 1,903,200
2018/10/31 1,643 1,688 1,635 1,686 2,038,800
2018/10/30 1,583 1,658 1,578 1,635 3,149,600
2018/10/29 1,678 1,687 1,648 1,654 1,312,200
2018/10/26 1,692 1,697 1,648 1,655 1,892,100
2018/10/25 1,701 1,726 1,701 1,710 1,312,700
2018/10/24 1,771 1,790 1,751 1,759 1,488,400
2018/10/23 1,818 1,829 1,778 1,779 1,629,500
2018/10/22 1,840 1,880 1,830 1,871 1,109,800
2018/10/19 1,842 1,881 1,839 1,879 1,164,900
2018/10/18 1,885 1,894 1,855 1,879 1,396,900
2018/10/17 1,909 1,922 1,890 1,910 966,900
2018/10/16 1,871 1,891 1,863 1,889 621,400
2018/10/15 1,894 1,909 1,854 1,876 863,200
2018/10/12 1,866 1,908 1,853 1,905 1,076,500
2018/10/11 1,900 1,916 1,879 1,891 1,007,400
2018/10/10 2,022 2,029 1,966 1,980 1,327,700
2018/10/09 2,035 2,043 2,012 2,018 1,312,200
2018/10/05 2,101 2,114 2,059 2,066 1,250,000
2018/10/04 2,165 2,177 2,110 2,119 1,898,800
2018/10/03 2,139 2,154 2,088 2,104 890,700
2018/10/02 2,139 2,170 2,123 2,137 840,700
2018/10/01 2,104 2,132 2,085 2,116 582,900
2018/09/28 2,128 2,154 2,113 2,121 1,059,000
2018/09/27 2,135 2,154 2,120 2,123 907,900
2018/09/26 2,126 2,144 2,110 2,141 936,400
2018/09/25 2,113 2,169 2,099 2,169 1,042,800
2018/09/21 2,085 2,128 2,072 2,127 1,339,400
2018/09/20 2,130 2,133 2,061 2,072 1,255,100
2018/09/19 2,125 2,138 2,106 2,127 908,900
2018/09/18 2,033 2,098 2,025 2,089 648,500
2018/09/14 1,995 2,041 1,993 2,039 955,700
2018/09/13 1,986 2,018 1,970 1,984 1,235,800
2018/09/12 1,993 2,000 1,981 1,988 1,176,400
2018/09/11 2,000 2,010 1,985 1,993 788,800
2018/09/10 1,970 2,019 1,950 2,005 1,090,800
2018/09/07 2,045 2,048 2,011 2,020 820,000
2018/09/06 2,073 2,101 2,066 2,066 826,500
2018/09/05 2,093 2,097 2,064 2,078 1,179,800
2018/09/04 2,124 2,131 2,096 2,116 801,200
2018/09/03 2,148 2,154 2,110 2,124 702,500
2018/08/31 2,160 2,176 2,150 2,157 1,199,700
2018/08/30 2,220 2,220 2,191 2,196 787,000
2018/08/29 2,194 2,216 2,194 2,208 736,100
2018/08/28 2,210 2,229 2,185 2,194 735,500
2018/08/27 2,160 2,199 2,153 2,190 513,900
2018/08/24 2,168 2,176 2,132 2,144 577,100
2018/08/23 2,158 2,162 2,130 2,136 593,500
2018/08/22 2,126 2,167 2,112 2,160 851,100
2018/08/21 2,099 2,142 2,098 2,132 660,800
2018/08/20 2,115 2,123 2,088 2,099 662,700
2018/08/17 2,127 2,139 2,102 2,120 710,400
2018/08/16 2,024 2,109 2,020 2,108 1,285,500
2018/08/15 2,128 2,128 2,037 2,055 1,124,000
2018/08/14 2,082 2,133 2,071 2,131 1,319,600
2018/08/13 2,101 2,118 2,065 2,070 1,202,300
2018/08/10 2,165 2,186 2,141 2,144 1,151,800
2018/08/09 2,147 2,169 2,117 2,164 767,700
2018/08/08 2,157 2,187 2,137 2,156 1,035,600
2018/08/07 2,110 2,145 2,108 2,142 604,100
2018/08/06 2,104 2,138 2,098 2,120 906,900
2018/08/03 2,113 2,122 2,094 2,104 941,600
2018/08/02 2,155 2,155 2,109 2,124 1,477,500
2018/08/01 2,160 2,180 2,123 2,167 2,138,400
2018/07/31 2,111 2,157 2,098 2,141 3,000,100
2018/07/30 2,061 2,074 2,030 2,055 1,897,600
2018/07/27 2,032 2,043 2,025 2,042 1,157,100
2018/07/26 1,990 2,009 1,980 2,008 947,000
2018/07/25 1,948 1,969 1,944 1,961 1,097,900
2018/07/24 1,958 1,961 1,928 1,930 851,500
2018/07/23 1,914 1,953 1,910 1,944 810,700
2018/07/20 1,939 1,957 1,915 1,928 912,300
2018/07/19 1,947 1,957 1,936 1,949 504,000
2018/07/18 1,960 1,966 1,942 1,945 699,300
2018/07/17 1,922 1,962 1,917 1,947 793,100
2018/07/13 1,927 1,959 1,922 1,942 1,290,300
2018/07/12 1,932 1,947 1,917 1,919 1,199,500
2018/07/11 1,942 1,944 1,912 1,934 1,224,000
2018/07/10 1,968 1,968 1,933 1,948 1,464,000
2018/07/09 1,886 1,932 1,886 1,928 1,072,400
2018/07/06 1,855 1,879 1,853 1,870 772,500
2018/07/05 1,855 1,864 1,836 1,840 795,600
2018/07/04 1,848 1,862 1,835 1,852 702,200
2018/07/03 1,866 1,870 1,824 1,840 943,700
2018/07/02 1,887 1,896 1,842 1,843 952,700
2018/06/29 1,882 1,895 1,843 1,886 1,304,800
2018/06/28 1,849 1,875 1,845 1,867 818,600
2018/06/27 1,864 1,873 1,843 1,851 828,500
2018/06/26 1,827 1,869 1,822 1,864 1,299,700
2018/06/25 1,820 1,848 1,812 1,831 2,005,800
2018/06/22 1,803 1,827 1,803 1,818 1,974,100
2018/06/21 1,851 1,875 1,835 1,850 990,700
2018/06/20 1,841 1,863 1,823 1,862 1,229,600
2018/06/19 1,871 1,894 1,857 1,859 1,619,800
2018/06/18 1,912 1,914 1,880 1,900 1,124,800
2018/06/15 1,961 1,963 1,915 1,921 2,090,300
2018/06/14 1,955 1,976 1,943 1,957 1,630,900
2018/06/13 2,026 2,049 2,013 2,015 1,470,500
2018/06/12 2,030 2,080 2,023 2,055 1,763,400
2018/06/11 2,022 2,043 2,016 2,032 1,201,800
2018/06/08 2,054 2,069 2,025 2,028 2,489,900
2018/06/07 2,109 2,121 2,100 2,104 1,029,300
2018/06/06 2,113 2,113 2,091 2,094 953,100
2018/06/05 2,134 2,145 2,119 2,123 672,500
2018/06/04 2,099 2,137 2,081 2,123 755,500
2018/06/01 2,101 2,106 2,055 2,064 1,135,500
2018/05/31 2,105 2,133 2,079 2,124 1,676,000
2018/05/30 2,077 2,096 2,064 2,093 1,081,200
2018/05/29 2,089 2,117 2,079 2,111 919,700
2018/05/28 2,133 2,136 2,108 2,112 752,400
2018/05/25 2,130 2,161 2,127 2,146 998,800
2018/05/24 2,176 2,195 2,126 2,136 1,117,700
2018/05/23 2,211 2,215 2,169 2,185 1,161,400
2018/05/22 2,247 2,250 2,205 2,214 963,000
2018/05/21 2,235 2,239 2,203 2,236 876,600
2018/05/18 2,197 2,239 2,180 2,235 1,154,700
2018/05/17 2,161 2,187 2,158 2,181 946,100
2018/05/16 2,139 2,151 2,130 2,146 871,600
2018/05/15 2,123 2,145 2,112 2,126 796,800
2018/05/14 2,110 2,128 2,100 2,124 776,000
2018/05/11 2,082 2,138 2,081 2,128 1,151,700
2018/05/10 2,106 2,119 2,078 2,083 806,200
2018/05/09 2,093 2,131 2,092 2,108 1,645,300
2018/05/08 2,078 2,094 2,068 2,080 1,568,000
2018/05/07 2,089 2,094 2,068 2,084 1,352,900
2018/05/02 2,048 2,088 2,034 2,080 1,503,000
2018/05/01 2,093 2,093 2,030 2,033 1,437,200
2018/04/27 2,047 2,068 2,034 2,065 2,556,300
2018/04/26 2,035 2,057 2,008 2,034 5,511,100
2018/04/25 2,373 2,373 2,320 2,334 1,514,400
2018/04/24 2,399 2,425 2,389 2,418 909,400
2018/04/23 2,334 2,382 2,331 2,373 980,500
2018/04/20 2,358 2,361 2,323 2,333 1,069,200
2018/04/19 2,410 2,418 2,361 2,367 1,136,100
2018/04/18 2,326 2,404 2,326 2,396 1,084,100
2018/04/17 2,350 2,360 2,317 2,320 914,500
2018/04/16 2,354 2,373 2,324 2,364 848,900
2018/04/13 2,354 2,380 2,348 2,364 806,600
2018/04/12 2,385 2,387 2,341 2,344 542,300
2018/04/11 2,388 2,393 2,359 2,377 899,400
2018/04/10 2,348 2,399 2,329 2,391 1,028,900
2018/04/09 2,349 2,368 2,329 2,355 739,900
2018/04/06 2,335 2,361 2,320 2,334 868,700
2018/04/05 2,350 2,351 2,317 2,333 947,700
2018/04/04 2,371 2,374 2,311 2,328 1,146,000
2018/04/03 2,343 2,380 2,334 2,369 688,100
2018/04/02 2,390 2,395 2,364 2,376 641,600
2018/03/30 2,400 2,414 2,379 2,393 1,078,500
2018/03/29 2,385 2,392 2,331 2,363 689,900
2018/03/28 2,355 2,376 2,335 2,374 827,400
2018/03/27 2,348 2,392 2,348 2,391 1,148,300
2018/03/26 2,280 2,322 2,279 2,322 1,281,600
2018/03/23 2,320 2,369 2,298 2,303 1,387,000
2018/03/22 2,405 2,414 2,370 2,405 1,413,500
2018/03/20 2,441 2,441 2,399 2,420 1,153,000
2018/03/19 2,478 2,504 2,456 2,466 707,100
2018/03/16 2,500 2,511 2,473 2,479 1,008,700
2018/03/15 2,500 2,500 2,460 2,488 524,800
2018/03/14 2,473 2,510 2,464 2,500 1,217,600
2018/03/13 2,482 2,501 2,457 2,486 928,400
2018/03/12 2,550 2,555 2,506 2,517 596,100
2018/03/09 2,525 2,533 2,481 2,501 1,363,800
2018/03/08 2,532 2,537 2,495 2,506 903,400
2018/03/07 2,530 2,556 2,501 2,504 1,590,800
2018/03/06 2,475 2,537 2,475 2,528 1,258,700
2018/03/05 2,484 2,502 2,429 2,434 1,179,000
2018/03/02 2,473 2,513 2,469 2,487 1,785,700
2018/03/01 2,552 2,563 2,500 2,523 1,465,800
2018/02/28 2,520 2,615 2,510 2,590 2,177,100
2018/02/27 2,469 2,513 2,453 2,510 1,256,000
2018/02/26 2,475 2,482 2,440 2,451 747,400
2018/02/23 2,430 2,448 2,423 2,445 957,200
2018/02/22 2,385 2,437 2,361 2,426 1,274,600
2018/02/21 2,403 2,427 2,381 2,400 1,035,300
2018/02/20 2,355 2,382 2,326 2,380 980,200
2018/02/19 2,347 2,377 2,342 2,371 760,300
2018/02/16 2,319 2,337 2,299 2,318 928,200
2018/02/15 2,348 2,360 2,303 2,306 1,300,400
2018/02/14 2,350 2,374 2,310 2,336 1,305,900
2018/02/13 2,463 2,467 2,366 2,375 2,294,800
2018/02/09 2,382 2,439 2,375 2,431 1,357,400
2018/02/08 2,423 2,487 2,391 2,470 1,747,900
2018/02/07 2,550 2,554 2,394 2,398 2,300,300
2018/02/06 2,459 2,489 2,420 2,465 2,120,600
2018/02/05 2,532 2,575 2,524 2,559 1,669,700
2018/02/02 2,611 2,614 2,565 2,573 1,453,200
2018/02/01 2,631 2,638 2,586 2,606 1,801,300
2018/01/31 2,645 2,670 2,583 2,584 2,624,500
2018/01/30 2,740 2,758 2,611 2,645 5,556,400
2018/01/29 2,310 2,355 2,301 2,347 1,404,000
2018/01/26 2,312 2,312 2,286 2,286 848,700
2018/01/25 2,290 2,317 2,285 2,288 1,135,100
2018/01/24 2,301 2,308 2,286 2,289 1,193,200
2018/01/23 2,289 2,289 2,262 2,287 875,500
2018/01/22 2,272 2,277 2,248 2,270 1,067,500
2018/01/19 2,243 2,267 2,231 2,254 902,000
2018/01/18 2,280 2,286 2,221 2,224 1,172,300
2018/01/17 2,222 2,262 2,222 2,258 1,083,300
2018/01/16 2,242 2,253 2,215 2,243 861,700
2018/01/15 2,295 2,299 2,228 2,237 894,300
2018/01/12 2,292 2,312 2,270 2,275 964,100
2018/01/11 2,291 2,298 2,265 2,296 947,200
2018/01/10 2,312 2,319 2,291 2,309 997,800
2018/01/09 2,318 2,324 2,303 2,317 717,500
2018/01/05 2,296 2,309 2,292 2,299 623,400
2018/01/04 2,259 2,283 2,250 2,281 1,032,100

このページの先頭へ