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
2019/12/30 2,020 2,024 2,006 2,012 451,800
2019/12/27 2,052 2,056 2,032 2,042 482,200
2019/12/26 2,029 2,043 2,020 2,040 443,500
2019/12/25 2,054 2,060 2,021 2,024 501,200
2019/12/24 2,028 2,042 2,027 2,036 592,200
2019/12/23 2,071 2,076 2,032 2,037 714,800
2019/12/20 2,110 2,113 2,064 2,069 1,334,900
2019/12/19 2,051 2,087 2,034 2,083 1,585,400
2019/12/18 2,130 2,140 2,098 2,101 1,057,100
2019/12/17 2,146 2,165 2,108 2,114 1,763,300
2019/12/16 2,099 2,119 2,091 2,096 1,451,800
2019/12/13 2,126 2,126 2,068 2,087 3,193,500
2019/12/12 1,989 1,998 1,971 1,986 1,250,000
2019/12/11 1,947 1,976 1,932 1,968 1,955,500
2019/12/10 1,920 1,946 1,906 1,940 3,199,200
2019/12/09 1,935 1,941 1,907 1,910 1,845,400
2019/12/06 1,889 1,912 1,883 1,905 1,222,600
2019/12/05 1,908 1,925 1,900 1,908 1,026,700
2019/12/04 1,908 1,917 1,890 1,899 1,177,900
2019/12/03 1,890 1,941 1,881 1,926 1,238,900
2019/12/02 1,947 1,954 1,926 1,930 1,298,100
2019/11/29 1,984 2,000 1,937 1,937 1,741,200
2019/11/28 1,986 1,990 1,963 1,977 1,334,900
2019/11/27 2,017 2,036 2,004 2,004 859,800
2019/11/26 2,037 2,054 2,000 2,005 1,687,800
2019/11/25 1,986 2,023 1,984 2,012 1,442,100
2019/11/22 1,990 1,999 1,954 1,957 1,302,300
2019/11/21 2,003 2,031 1,981 1,986 1,387,600
2019/11/20 1,992 2,031 1,991 2,014 1,131,700
2019/11/19 1,976 1,998 1,968 1,988 958,400
2019/11/18 1,999 2,008 1,985 1,993 567,600
2019/11/15 2,000 2,019 1,998 2,008 833,800
2019/11/14 2,034 2,037 1,995 1,996 985,000
2019/11/13 2,070 2,079 2,040 2,045 1,256,200
2019/11/12 2,056 2,070 2,038 2,068 1,047,600
2019/11/11 2,070 2,087 2,051 2,063 1,485,200
2019/11/08 2,140 2,150 2,090 2,103 1,105,800
2019/11/07 2,117 2,145 2,099 2,133 1,048,400
2019/11/06 2,115 2,123 2,089 2,117 1,423,900
2019/11/05 2,090 2,142 2,080 2,137 1,641,900
2019/11/01 1,999 2,051 1,995 2,044 709,900
2019/10/31 2,060 2,083 2,031 2,049 1,481,700
2019/10/30 2,039 2,064 2,007 2,044 2,442,500
2019/10/29 1,960 2,090 1,960 2,052 3,559,600
2019/10/28 1,894 1,916 1,889 1,893 1,193,500
2019/10/25 1,896 1,897 1,872 1,877 1,267,200
2019/10/24 1,865 1,879 1,852 1,873 907,500
2019/10/23 1,831 1,864 1,825 1,856 1,281,400
2019/10/21 1,829 1,838 1,817 1,829 496,300
2019/10/18 1,802 1,836 1,797 1,831 875,500
2019/10/17 1,821 1,822 1,803 1,810 787,600
2019/10/16 1,819 1,834 1,798 1,811 875,000
2019/10/15 1,789 1,804 1,781 1,797 928,800
2019/10/11 1,750 1,779 1,746 1,769 872,300
2019/10/10 1,730 1,739 1,706 1,735 614,700
2019/10/09 1,712 1,728 1,699 1,726 775,200
2019/10/08 1,740 1,751 1,728 1,735 660,500
2019/10/07 1,725 1,736 1,721 1,731 529,500
2019/10/04 1,717 1,726 1,703 1,719 959,300
2019/10/03 1,727 1,747 1,706 1,717 992,100
2019/10/02 1,753 1,781 1,753 1,766 765,800
2019/10/01 1,750 1,786 1,749 1,764 833,600
2019/09/30 1,743 1,753 1,721 1,729 934,100
2019/09/27 1,764 1,768 1,724 1,742 1,211,300
2019/09/26 1,772 1,804 1,769 1,796 1,571,600
2019/09/25 1,782 1,782 1,716 1,735 1,558,600
2019/09/24 1,762 1,815 1,762 1,796 1,324,700
2019/09/20 1,735 1,764 1,725 1,761 2,212,700
2019/09/19 1,722 1,737 1,711 1,718 2,296,300
2019/09/18 1,762 1,774 1,713 1,738 1,890,500
2019/09/17 1,809 1,809 1,774 1,783 1,223,200
2019/09/13 1,810 1,822 1,791 1,810 2,310,400
2019/09/12 1,825 1,836 1,813 1,818 1,569,800
2019/09/11 1,773 1,807 1,767 1,797 1,549,100
2019/09/10 1,771 1,797 1,767 1,788 1,320,900
2019/09/09 1,752 1,761 1,742 1,758 961,300
2019/09/06 1,770 1,775 1,749 1,768 1,060,000
2019/09/05 1,720 1,766 1,716 1,761 1,054,200
2019/09/04 1,719 1,725 1,701 1,717 1,082,500
2019/09/03 1,730 1,740 1,726 1,736 738,700
2019/09/02 1,743 1,749 1,732 1,738 825,000
2019/08/30 1,735 1,747 1,730 1,738 1,057,000
2019/08/29 1,694 1,727 1,690 1,719 989,500
2019/08/28 1,708 1,732 1,696 1,725 1,092,500
2019/08/27 1,711 1,724 1,704 1,706 772,500
2019/08/26 1,666 1,684 1,661 1,682 929,400
2019/08/23 1,730 1,736 1,715 1,719 982,600
2019/08/22 1,711 1,721 1,701 1,711 817,400
2019/08/21 1,705 1,722 1,697 1,720 859,100
2019/08/20 1,702 1,727 1,702 1,719 703,800
2019/08/19 1,679 1,711 1,674 1,702 821,700
2019/08/16 1,671 1,674 1,650 1,663 928,700
2019/08/15 1,686 1,713 1,681 1,686 1,258,300
2019/08/14 1,729 1,772 1,727 1,743 1,361,700
2019/08/13 1,691 1,706 1,679 1,704 788,700
2019/08/09 1,715 1,727 1,709 1,717 1,037,500
2019/08/08 1,656 1,709 1,654 1,704 1,200,500
2019/08/07 1,669 1,676 1,653 1,655 764,800
2019/08/06 1,640 1,691 1,628 1,686 1,248,100
2019/08/05 1,724 1,741 1,687 1,708 1,638,900
2019/08/02 1,745 1,771 1,740 1,760 1,577,900
2019/08/01 1,790 1,809 1,778 1,789 1,664,600
2019/07/31 1,731 1,824 1,729 1,809 2,162,200
2019/07/30 1,730 1,750 1,699 1,748 2,514,400
2019/07/29 1,676 1,678 1,651 1,657 1,277,100
2019/07/26 1,703 1,706 1,688 1,690 716,200
2019/07/25 1,723 1,725 1,706 1,716 889,700
2019/07/24 1,696 1,709 1,693 1,709 920,100
2019/07/23 1,668 1,692 1,660 1,686 887,800
2019/07/22 1,651 1,663 1,647 1,658 614,900
2019/07/19 1,630 1,660 1,623 1,649 735,100
2019/07/18 1,655 1,657 1,624 1,630 733,600
2019/07/17 1,647 1,667 1,623 1,661 1,137,200
2019/07/16 1,641 1,660 1,640 1,659 649,200
2019/07/12 1,635 1,645 1,623 1,643 703,500
2019/07/11 1,625 1,644 1,624 1,635 550,600
2019/07/10 1,633 1,638 1,622 1,633 697,600
2019/07/09 1,685 1,692 1,641 1,646 1,006,300
2019/07/08 1,699 1,700 1,680 1,681 560,700
2019/07/05 1,702 1,713 1,694 1,706 680,200
2019/07/04 1,685 1,689 1,669 1,687 599,800
2019/07/03 1,712 1,712 1,677 1,684 1,117,400
2019/07/02 1,707 1,728 1,698 1,714 2,110,400
2019/07/01 1,682 1,682 1,621 1,667 3,873,300
2019/06/28 1,700 1,714 1,684 1,701 996,000
2019/06/27 1,677 1,720 1,668 1,718 1,324,100
2019/06/26 1,610 1,649 1,608 1,640 1,259,500
2019/06/25 1,648 1,649 1,616 1,619 1,088,000
2019/06/24 1,628 1,650 1,621 1,640 894,900
2019/06/21 1,650 1,667 1,607 1,627 1,679,600
2019/06/20 1,652 1,656 1,628 1,646 738,200
2019/06/19 1,656 1,674 1,652 1,659 734,500
2019/06/18 1,631 1,664 1,631 1,639 705,400
2019/06/17 1,659 1,659 1,626 1,641 712,800
2019/06/14 1,645 1,659 1,630 1,646 901,000
2019/06/13 1,640 1,650 1,623 1,645 627,300
2019/06/12 1,627 1,668 1,616 1,652 783,300
2019/06/11 1,641 1,658 1,632 1,651 620,800
2019/06/10 1,628 1,641 1,624 1,630 786,900
2019/06/07 1,623 1,627 1,594 1,600 678,800
2019/06/06 1,607 1,624 1,598 1,598 929,200
2019/06/05 1,620 1,634 1,588 1,611 1,138,800
2019/06/04 1,530 1,566 1,524 1,560 919,900
2019/06/03 1,515 1,528 1,512 1,525 712,300
2019/05/31 1,550 1,569 1,536 1,545 1,159,100
2019/05/30 1,528 1,566 1,527 1,556 964,500
2019/05/29 1,520 1,539 1,504 1,538 868,800
2019/05/28 1,520 1,544 1,515 1,535 1,396,200
2019/05/27 1,547 1,549 1,513 1,520 1,256,900
2019/05/24 1,480 1,504 1,475 1,499 985,700
2019/05/23 1,518 1,523 1,493 1,494 1,059,300
2019/05/22 1,527 1,530 1,507 1,510 1,006,800
2019/05/21 1,504 1,539 1,491 1,536 1,170,200
2019/05/20 1,545 1,554 1,511 1,518 818,100
2019/05/17 1,544 1,555 1,542 1,545 788,200
2019/05/16 1,531 1,540 1,509 1,532 1,419,600
2019/05/15 1,542 1,563 1,534 1,553 1,236,100
2019/05/14 1,500 1,545 1,494 1,542 1,338,800
2019/05/13 1,575 1,579 1,547 1,550 1,137,000
2019/05/10 1,559 1,606 1,554 1,586 1,472,500
2019/05/09 1,600 1,606 1,572 1,578 1,660,700
2019/05/08 1,605 1,616 1,584 1,585 1,483,800
2019/05/07 1,690 1,696 1,617 1,622 1,561,900
2019/04/26 1,660 1,692 1,634 1,688 1,835,500
2019/04/25 1,655 1,699 1,619 1,662 3,511,300
2019/04/24 1,786 1,797 1,739 1,751 1,338,000
2019/04/23 1,800 1,833 1,769 1,801 2,292,700
2019/04/22 1,874 1,876 1,836 1,839 967,400
2019/04/19 1,889 1,901 1,872 1,874 807,000
2019/04/18 1,904 1,904 1,862 1,872 727,200
2019/04/17 1,878 1,914 1,872 1,904 1,109,600
2019/04/16 1,852 1,875 1,845 1,864 885,200
2019/04/15 1,844 1,857 1,838 1,845 631,600
2019/04/12 1,832 1,832 1,808 1,812 495,600
2019/04/11 1,821 1,825 1,807 1,811 735,500
2019/04/10 1,835 1,843 1,824 1,838 594,800
2019/04/09 1,861 1,862 1,830 1,836 924,600
2019/04/08 1,902 1,902 1,871 1,879 530,800
2019/04/05 1,880 1,894 1,869 1,887 886,500
2019/04/04 1,865 1,888 1,853 1,882 852,100
2019/04/03 1,814 1,845 1,809 1,844 1,127,600
2019/04/02 1,799 1,810 1,780 1,797 789,100
2019/04/01 1,739 1,777 1,730 1,764 766,500
2019/03/29 1,749 1,749 1,706 1,716 671,600
2019/03/28 1,734 1,741 1,706 1,723 473,500
2019/03/27 1,741 1,755 1,722 1,752 626,400
2019/03/26 1,744 1,776 1,733 1,771 902,600
2019/03/25 1,739 1,745 1,707 1,730 769,300
2019/03/22 1,757 1,770 1,750 1,765 665,100
2019/03/20 1,758 1,762 1,748 1,757 554,100
2019/03/19 1,753 1,763 1,741 1,759 679,600
2019/03/18 1,763 1,783 1,757 1,763 888,800
2019/03/15 1,745 1,759 1,739 1,741 1,141,300
2019/03/14 1,766 1,766 1,730 1,730 592,200
2019/03/13 1,745 1,767 1,744 1,756 599,700
2019/03/12 1,767 1,784 1,761 1,765 620,100
2019/03/11 1,731 1,743 1,717 1,737 441,200
2019/03/08 1,746 1,766 1,725 1,729 697,100
2019/03/07 1,781 1,789 1,755 1,765 1,013,400
2019/03/06 1,818 1,840 1,811 1,832 627,100
2019/03/05 1,838 1,841 1,818 1,834 598,100
2019/03/04 1,850 1,857 1,829 1,843 779,900
2019/03/01 1,850 1,863 1,821 1,831 1,004,100
2019/02/28 1,877 1,878 1,843 1,846 1,273,200
2019/02/27 1,854 1,880 1,849 1,878 927,800
2019/02/26 1,865 1,875 1,845 1,864 667,900
2019/02/25 1,871 1,881 1,851 1,859 836,200
2019/02/22 1,826 1,869 1,825 1,863 872,700
2019/02/21 1,841 1,850 1,825 1,838 859,400
2019/02/20 1,863 1,867 1,840 1,840 1,334,600
2019/02/19 1,893 1,895 1,868 1,871 699,100
2019/02/18 1,893 1,909 1,878 1,894 599,200
2019/02/15 1,865 1,882 1,837 1,848 989,600
2019/02/14 1,865 1,876 1,844 1,873 836,900
2019/02/13 1,846 1,886 1,828 1,875 1,183,400
2019/02/12 1,811 1,850 1,804 1,821 1,083,700
2019/02/08 1,781 1,790 1,762 1,775 811,700
2019/02/07 1,831 1,838 1,796 1,807 968,100
2019/02/06 1,829 1,848 1,813 1,834 776,700
2019/02/05 1,830 1,837 1,812 1,818 1,118,400
2019/02/04 1,807 1,820 1,792 1,798 1,095,900
2019/02/01 1,741 1,783 1,740 1,767 1,076,700
2019/01/31 1,856 1,864 1,740 1,756 2,581,000
2019/01/30 1,791 1,853 1,791 1,829 1,831,600
2019/01/29 1,805 1,846 1,736 1,785 2,448,900
2019/01/28 1,760 1,778 1,736 1,765 1,334,600
2019/01/25 1,707 1,746 1,694 1,746 980,500
2019/01/24 1,671 1,707 1,663 1,707 630,100
2019/01/23 1,695 1,713 1,682 1,698 454,700
2019/01/22 1,748 1,762 1,695 1,708 1,041,900
2019/01/21 1,739 1,748 1,720 1,747 836,700
2019/01/18 1,678 1,726 1,671 1,708 988,000
2019/01/17 1,692 1,709 1,670 1,681 856,200
2019/01/16 1,660 1,686 1,628 1,667 876,100
2019/01/15 1,651 1,693 1,640 1,674 875,100
2019/01/11 1,674 1,721 1,663 1,675 1,068,800
2019/01/10 1,637 1,683 1,635 1,664 1,196,500
2019/01/09 1,656 1,668 1,634 1,654 979,200
2019/01/08 1,619 1,661 1,616 1,627 965,900
2019/01/07 1,585 1,634 1,582 1,621 1,028,000
2019/01/04 1,580 1,596 1,526 1,538 1,756,300

このページの先頭へ