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

ジェイエスエス(6074)の株価時系列情報

ジェイエスエス(6074)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
2016/12/30 1,086 1,089 1,067 1,080 4,200
2016/12/29 1,080 1,089 1,079 1,086 3,900
2016/12/28 1,085 1,089 1,080 1,080 3,100
2016/12/27 1,070 1,089 1,070 1,087 5,800
2016/12/26 1,070 1,105 1,064 1,071 5,200
2016/12/22 1,052 1,057 1,052 1,057 600
2016/12/21 1,057 1,065 1,045 1,064 3,600
2016/12/20 1,033 1,050 1,033 1,050 2,000
2016/12/19 1,026 1,045 1,026 1,045 1,400
2016/12/16 1,040 1,040 1,026 1,026 1,000
2016/12/15 1,059 1,059 1,040 1,040 900
2016/12/13 1,084 1,084 1,047 1,047 3,300
2016/12/12 1,049 1,065 1,040 1,058 2,000
2016/12/09 1,055 1,055 1,031 1,047 1,100
2016/12/08 1,057 1,084 1,020 1,048 3,800
2016/12/07 1,080 1,088 1,080 1,087 1,400
2016/12/06 1,028 1,064 1,028 1,064 6,600
2016/12/05 1,035 1,035 1,011 1,025 4,300
2016/12/02 1,020 1,030 1,020 1,029 7,100
2016/12/01 1,018 1,024 1,013 1,020 9,500
2016/11/30 1,022 1,022 1,022 1,022 700
2016/11/29 1,010 1,011 1,010 1,010 3,700
2016/11/28 1,025 1,025 1,008 1,010 800
2016/11/25 1,024 1,024 1,011 1,021 900
2016/11/24 1,024 1,024 1,009 1,009 2,500
2016/11/22 1,011 1,019 1,003 1,019 2,600
2016/11/21 1,010 1,011 1,010 1,011 500
2016/11/18 1,030 1,030 1,010 1,010 500
2016/11/17 1,010 1,035 996 1,025 2,500
2016/11/16 1,001 1,011 996 1,011 2,600
2016/11/15 1,006 1,006 999 1,000 1,900
2016/11/14 1,027 1,027 1,008 1,008 5,400
2016/11/11 1,035 1,035 1,011 1,020 3,700
2016/11/10 989 1,016 989 1,010 1,100
2016/11/09 998 998 985 985 1,800
2016/11/08 1,000 1,010 996 1,010 2,600
2016/11/07 1,029 1,029 1,001 1,001 1,500
2016/11/04 998 1,028 998 1,028 1,000
2016/11/02 1,016 1,016 999 1,007 3,300
2016/11/01 1,043 1,043 1,018 1,018 2,700
2016/10/31 1,043 1,043 1,034 1,035 4,600
2016/10/28 1,003 1,003 999 1,000 1,800
2016/10/27 991 1,027 984 997 6,200
2016/10/26 978 986 978 986 1,000
2016/10/25 979 984 972 973 1,500
2016/10/24 979 983 972 979 2,500
2016/10/21 974 979 974 979 900
2016/10/20 980 989 975 989 1,300
2016/10/19 971 980 971 980 2,300
2016/10/18 969 971 969 971 400
2016/10/17 969 978 963 978 2,500
2016/10/14 965 978 965 978 400
2016/10/13 945 960 945 960 800
2016/10/12 941 955 940 955 2,300
2016/10/11 941 965 941 960 2,200
2016/10/07 956 956 956 956 300
2016/10/06 965 965 954 955 1,700
2016/10/05 968 970 964 964 2,000
2016/10/04 969 971 968 968 700
2016/10/03 980 980 964 967 900
2016/09/30 987 987 964 964 2,000
2016/09/29 997 997 987 987 900
2016/09/28 970 980 970 971 1,800
2016/09/27 975 983 955 958 12,500
2016/09/26 978 978 963 963 700
2016/09/23 960 963 960 963 700
2016/09/21 950 950 950 950 200
2016/09/20 966 966 925 950 6,100
2016/09/16 970 970 970 970 300
2016/09/14 970 971 970 971 1,700
2016/09/13 960 966 955 961 1,200
2016/09/12 956 960 955 955 1,800
2016/09/09 961 961 961 961 100
2016/09/08 962 963 962 963 400
2016/09/07 977 977 977 977 100
2016/09/06 961 982 961 977 500
2016/09/05 954 984 954 961 2,500
2016/09/02 955 955 954 954 2,600
2016/09/01 953 954 953 954 200
2016/08/31 958 958 951 958 1,500
2016/08/30 944 964 944 959 4,000
2016/08/29 956 956 943 943 3,100
2016/08/26 950 959 942 956 1,400
2016/08/25 945 945 945 945 100
2016/08/24 945 945 938 943 3,400
2016/08/23 951 951 945 946 1,200
2016/08/22 966 966 966 966 600
2016/08/19 944 954 944 948 2,600
2016/08/18 946 946 944 944 2,300
2016/08/17 951 951 946 946 1,900
2016/08/16 980 980 960 961 3,700
2016/08/15 994 994 970 978 3,700
2016/08/12 970 995 962 995 12,600
2016/08/10 960 969 950 959 7,400
2016/08/09 961 961 947 950 5,400
2016/08/08 1,019 1,021 961 961 8,900
2016/08/05 1,041 1,043 982 994 6,800
2016/08/04 1,000 1,035 1,000 1,032 6,000
2016/08/03 980 1,010 980 1,006 3,100
2016/08/02 980 1,024 980 980 13,700
2016/08/01 956 980 951 980 7,200
2016/07/29 944 955 925 926 3,300
2016/07/28 950 950 949 950 6,500
2016/07/27 930 952 930 952 3,200
2016/07/26 925 955 924 943 4,500
2016/07/25 910 916 909 916 3,800
2016/07/22 912 912 912 912 2,000
2016/07/21 916 920 914 914 2,500
2016/07/19 910 920 910 916 1,300
2016/07/15 922 933 916 925 2,400
2016/07/14 936 936 920 920 3,200
2016/07/13 935 935 935 935 800
2016/07/12 930 935 923 935 4,300
2016/07/11 925 936 918 927 2,300
2016/07/08 915 925 915 925 2,500
2016/07/07 928 928 915 915 700
2016/07/06 930 930 915 915 3,500
2016/07/05 945 945 945 945 200
2016/07/04 928 928 928 928 3,000
2016/07/01 928 928 928 928 100
2016/06/30 939 942 928 928 1,300
2016/06/29 870 900 851 900 24,400
2016/06/28 854 885 854 885 5,800
2016/06/27 885 900 852 852 18,900
2016/06/24 934 939 880 880 25,500
2016/06/23 940 942 940 942 800
2016/06/22 965 965 942 942 2,200
2016/06/21 950 960 950 960 500
2016/06/20 954 954 950 950 4,400
2016/06/17 933 945 932 932 1,400
2016/06/16 954 954 936 937 4,900
2016/06/15 953 966 952 952 3,200
2016/06/14 962 962 952 960 4,900
2016/06/13 992 992 962 962 5,400
2016/06/10 986 992 986 992 1,400
2016/06/09 986 999 982 996 5,300
2016/06/08 999 1,000 987 987 2,000
2016/06/07 1,000 1,000 990 999 2,000
2016/06/06 987 1,003 987 1,000 3,900
2016/06/03 980 985 978 979 2,100
2016/06/02 980 980 979 979 500
2016/06/01 980 985 979 979 800
2016/05/31 990 990 979 980 8,700
2016/05/30 991 994 976 986 3,100
2016/05/27 994 995 990 991 4,400
2016/05/26 995 995 994 994 500
2016/05/25 1,000 1,004 992 995 5,900
2016/05/24 996 999 993 999 4,000
2016/05/23 1,002 1,002 992 996 15,700
2016/05/20 1,000 1,011 999 1,002 2,900
2016/05/19 998 1,004 955 1,000 12,300
2016/05/18 1,008 1,008 988 988 2,200
2016/05/17 1,008 1,011 1,008 1,010 900
2016/05/16 1,015 1,020 1,002 1,011 4,600
2016/05/13 990 1,033 978 1,015 8,400
2016/05/12 1,016 1,018 990 1,010 3,900
2016/05/11 1,018 1,020 1,002 1,015 2,100
2016/05/10 1,036 1,036 1,002 1,002 7,300
2016/05/09 1,039 1,039 985 1,035 1,200
2016/05/06 984 1,015 984 1,007 2,300
2016/05/02 968 999 956 962 1,900
2016/04/28 955 971 954 971 2,300
2016/04/27 952 958 952 952 2,600
2016/04/26 957 972 957 957 2,000
2016/04/25 961 962 961 961 1,200
2016/04/22 960 960 960 960 1,800
2016/04/21 960 970 960 970 1,500
2016/04/20 985 986 963 964 1,000
2016/04/19 961 973 961 973 1,400
2016/04/18 959 965 957 960 1,200
2016/04/15 963 989 963 989 2,100
2016/04/14 977 988 965 978 1,700
2016/04/13 982 988 951 977 2,600
2016/04/12 960 977 960 977 1,200
2016/04/11 950 950 930 950 2,800
2016/04/08 940 950 940 950 3,500
2016/04/07 950 951 944 944 2,400
2016/04/06 982 982 950 950 4,100
2016/04/05 997 1,000 983 983 3,300
2016/04/04 1,010 1,010 995 995 400
2016/04/01 1,027 1,038 1,004 1,010 1,600
2016/03/31 1,027 1,027 1,020 1,027 2,200
2016/03/30 1,002 1,011 999 1,009 1,900
2016/03/29 987 987 987 987 200
2016/03/28 1,000 1,007 989 991 4,800
2016/03/25 989 1,000 989 1,000 600
2016/03/24 998 1,002 986 987 2,000
2016/03/23 997 997 997 997 500
2016/03/22 988 1,030 988 990 1,300
2016/03/18 1,007 1,007 988 988 6,200
2016/03/17 1,030 1,050 1,016 1,020 5,600
2016/03/16 1,062 1,077 1,047 1,060 1,800
2016/03/15 1,092 1,092 1,070 1,070 1,100
2016/03/14 1,100 1,100 1,049 1,062 10,800
2016/03/11 1,029 1,072 1,029 1,072 2,900
2016/03/10 1,032 1,032 1,001 1,028 2,000
2016/03/09 1,012 1,012 999 1,002 1,700
2016/03/08 1,014 1,014 975 1,012 4,100
2016/03/07 1,020 1,030 982 1,014 6,900
2016/03/04 951 1,022 951 1,015 16,200
2016/03/03 921 975 921 939 7,600
2016/03/02 890 915 880 885 1,900
2016/03/01 881 910 881 890 1,900
2016/02/29 900 910 881 881 3,100
2016/02/26 870 870 860 870 800
2016/02/25 870 870 870 870 100
2016/02/24 870 870 850 850 1,600
2016/02/23 873 873 870 870 200
2016/02/22 897 897 873 873 600
2016/02/19 856 867 856 867 400
2016/02/18 856 856 856 856 100
2016/02/17 901 901 871 871 1,700
2016/02/16 880 880 871 871 3,300
2016/02/15 850 880 843 880 6,200
2016/02/12 800 829 800 829 9,400
2016/02/10 826 830 800 830 6,900
2016/02/09 861 861 847 847 900
2016/02/08 877 877 877 877 400
2016/02/05 877 877 877 877 200
2016/02/04 930 930 891 891 1,800
2016/02/03 900 900 861 900 3,400
2016/02/02 915 920 902 902 2,300
2016/02/01 903 959 903 913 24,200
2016/01/29 865 902 865 902 3,600
2016/01/28 839 865 839 865 3,500
2016/01/27 825 832 825 832 500
2016/01/26 820 820 820 820 100
2016/01/25 825 825 805 810 1,800
2016/01/22 747 795 747 795 1,600
2016/01/21 752 761 743 743 3,000
2016/01/20 761 764 759 764 600
2016/01/19 769 769 769 769 100
2016/01/18 743 761 725 753 11,900
2016/01/15 814 814 771 771 2,500
2016/01/14 796 800 742 754 15,200
2016/01/13 805 813 795 800 2,700
2016/01/12 830 830 803 810 4,300
2016/01/08 845 845 834 834 3,400
2016/01/07 845 846 845 845 300
2016/01/06 845 855 844 844 900
2016/01/05 860 860 855 855 200
2016/01/04 881 881 861 861 1,100

このページの先頭へ