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

ＪＳＰ(7942)の株価時系列情報

ＪＳＰ(7942)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
2024/04/24 2,333 2,341 2,315 2,341 38,900
2024/04/23 2,329 2,340 2,308 2,327 39,600
2024/04/22 2,313 2,332 2,294 2,316 48,200
2024/04/19 2,329 2,356 2,263 2,286 65,900
2024/04/18 2,320 2,335 2,302 2,334 31,200
2024/04/17 2,348 2,348 2,288 2,311 58,100
2024/04/16 2,395 2,395 2,328 2,329 91,600
2024/04/15 2,348 2,393 2,327 2,392 63,500
2024/04/12 2,380 2,380 2,354 2,373 63,400
2024/04/11 2,341 2,364 2,324 2,361 73,000
2024/04/10 2,335 2,356 2,313 2,346 53,900
2024/04/09 2,307 2,339 2,298 2,335 49,900
2024/04/08 2,320 2,320 2,285 2,307 61,000
2024/04/05 2,269 2,290 2,255 2,272 47,500
2024/04/04 2,331 2,344 2,310 2,319 66,600
2024/04/03 2,253 2,350 2,246 2,323 176,100
2024/04/02 2,271 2,271 2,249 2,258 73,200
2024/04/01 2,312 2,312 2,248 2,249 74,900
2024/03/29 2,263 2,306 2,256 2,300 115,600
2024/03/28 2,221 2,268 2,213 2,252 410,700
2024/03/27 2,271 2,300 2,255 2,284 447,300
2024/03/26 2,275 2,287 2,264 2,268 191,900
2024/03/25 2,305 2,317 2,285 2,285 198,200
2024/03/22 2,303 2,324 2,282 2,317 94,000
2024/03/21 2,282 2,314 2,279 2,309 175,900
2024/03/19 2,256 2,280 2,248 2,274 141,500
2024/03/18 2,240 2,249 2,232 2,244 108,900
2024/03/15 2,178 2,222 2,178 2,217 92,000
2024/03/14 2,151 2,196 2,151 2,190 65,300
2024/03/13 2,177 2,197 2,152 2,165 64,800
2024/03/12 2,152 2,174 2,112 2,172 85,400
2024/03/11 2,216 2,233 2,143 2,156 179,300
2024/03/08 2,224 2,262 2,222 2,242 109,600
2024/03/07 2,250 2,283 2,239 2,245 155,800
2024/03/06 2,220 2,257 2,215 2,246 160,300
2024/03/05 2,202 2,232 2,202 2,227 123,000
2024/03/04 2,250 2,250 2,203 2,205 153,200
2024/03/01 2,205 2,243 2,205 2,237 172,700
2024/02/29 2,255 2,266 2,224 2,236 171,000
2024/02/28 2,280 2,293 2,278 2,280 145,400
2024/02/27 2,260 2,306 2,260 2,289 86,000
2024/02/26 2,299 2,306 2,264 2,276 88,400
2024/02/22 2,260 2,280 2,245 2,280 117,300
2024/02/21 2,194 2,244 2,192 2,235 128,900
2024/02/20 2,173 2,198 2,172 2,189 85,800
2024/02/19 2,165 2,186 2,162 2,182 133,400
2024/02/16 2,155 2,166 2,140 2,159 68,700
2024/02/15 2,180 2,184 2,138 2,148 71,800
2024/02/14 2,199 2,201 2,157 2,168 74,700
2024/02/13 2,211 2,217 2,184 2,213 124,700
2024/02/09 2,202 2,225 2,193 2,212 102,600
2024/02/08 2,220 2,230 2,186 2,202 171,400
2024/02/07 2,137 2,147 2,118 2,136 69,800
2024/02/06 2,168 2,171 2,148 2,150 65,700
2024/02/05 2,171 2,202 2,161 2,172 108,900
2024/02/02 2,184 2,218 2,144 2,169 160,900
2024/02/01 2,189 2,189 2,102 2,170 409,100
2024/01/31 1,931 1,954 1,921 1,954 116,200
2024/01/30 1,958 1,965 1,936 1,938 78,300
2024/01/29 1,939 1,956 1,937 1,951 83,700
2024/01/26 1,942 1,944 1,916 1,916 77,100
2024/01/25 1,930 1,948 1,930 1,940 58,600
2024/01/24 1,928 1,931 1,900 1,923 62,900
2024/01/23 1,930 1,943 1,925 1,933 61,100
2024/01/22 1,937 1,938 1,928 1,929 69,700
2024/01/19 1,938 1,938 1,920 1,928 61,000
2024/01/18 1,915 1,928 1,913 1,916 41,800
2024/01/17 1,925 1,945 1,915 1,915 68,800
2024/01/16 1,929 1,933 1,917 1,924 48,400
2024/01/15 1,918 1,925 1,908 1,918 72,600
2024/01/12 1,924 1,925 1,897 1,902 71,600
2024/01/11 1,926 1,926 1,916 1,924 76,100
2024/01/10 1,888 1,923 1,888 1,904 86,100
2024/01/09 1,892 1,902 1,873 1,887 95,100
2024/01/05 1,873 1,880 1,858 1,865 79,400
2024/01/04 1,838 1,854 1,816 1,854 104,900
2023/12/29 1,828 1,835 1,821 1,832 53,400
2023/12/28 1,790 1,818 1,790 1,813 54,400
2023/12/27 1,776 1,793 1,771 1,791 41,000
2023/12/26 1,758 1,766 1,756 1,766 28,300
2023/12/25 1,787 1,787 1,757 1,757 36,200
2023/12/22 1,765 1,771 1,756 1,767 34,500
2023/12/21 1,762 1,762 1,747 1,751 37,100
2023/12/20 1,760 1,772 1,760 1,762 33,000
2023/12/19 1,758 1,761 1,743 1,760 36,400
2023/12/18 1,751 1,753 1,735 1,751 50,700
2023/12/15 1,760 1,767 1,754 1,762 30,800
2023/12/14 1,798 1,805 1,757 1,761 40,800
2023/12/13 1,809 1,809 1,779 1,793 55,200
2023/12/12 1,793 1,808 1,775 1,798 63,100
2023/12/11 1,793 1,793 1,773 1,780 105,300
2023/12/08 1,797 1,806 1,766 1,766 125,500
2023/12/07 1,794 1,806 1,789 1,798 104,200
2023/12/06 1,766 1,786 1,766 1,781 55,000
2023/12/05 1,758 1,778 1,753 1,754 56,200
2023/12/04 1,800 1,803 1,770 1,773 72,600
2023/12/01 1,790 1,808 1,790 1,794 44,500
2023/11/30 1,781 1,789 1,763 1,783 42,300
2023/11/29 1,810 1,813 1,776 1,781 64,400
2023/11/28 1,804 1,810 1,793 1,810 56,100
2023/11/27 1,798 1,816 1,796 1,806 85,600
2023/11/24 1,789 1,797 1,783 1,794 37,600
2023/11/22 1,770 1,786 1,770 1,785 35,300
2023/11/21 1,769 1,784 1,761 1,775 93,900
2023/11/20 1,767 1,782 1,761 1,769 58,900
2023/11/17 1,750 1,768 1,750 1,764 58,300
2023/11/16 1,791 1,797 1,764 1,774 40,100
2023/11/15 1,779 1,798 1,754 1,791 61,500
2023/11/14 1,782 1,789 1,764 1,785 69,600
2023/11/13 1,763 1,784 1,760 1,772 96,100
2023/11/10 1,738 1,760 1,731 1,760 73,600
2023/11/09 1,734 1,770 1,724 1,761 101,500
2023/11/08 1,757 1,761 1,742 1,743 120,800
2023/11/07 1,760 1,772 1,737 1,757 109,100
2023/11/06 1,799 1,799 1,760 1,776 161,500
2023/11/02 1,824 1,824 1,788 1,796 95,500
2023/11/01 1,850 1,850 1,812 1,832 191,100
2023/10/31 1,871 1,881 1,840 1,873 33,600
2023/10/30 1,858 1,885 1,838 1,846 47,300
2023/10/27 1,862 1,872 1,845 1,868 27,600
2023/10/26 1,862 1,874 1,835 1,844 29,100
2023/10/25 1,886 1,893 1,857 1,862 30,000
2023/10/24 1,880 1,883 1,838 1,871 45,100
2023/10/23 1,891 1,900 1,880 1,880 24,800
2023/10/20 1,901 1,907 1,891 1,896 29,900
2023/10/19 1,915 1,922 1,906 1,912 9,800
2023/10/18 1,944 1,944 1,906 1,921 22,900
2023/10/17 1,939 1,948 1,925 1,929 18,400
2023/10/16 1,950 1,950 1,918 1,925 19,400
2023/10/13 1,965 1,969 1,943 1,951 17,700
2023/10/12 1,953 1,981 1,942 1,979 23,600
2023/10/11 1,974 1,974 1,939 1,939 27,300
2023/10/10 1,938 1,973 1,938 1,967 24,300
2023/10/06 1,931 1,949 1,930 1,934 23,500
2023/10/05 1,917 1,944 1,917 1,937 32,100
2023/10/04 1,943 1,943 1,906 1,913 52,300
2023/10/03 2,020 2,021 1,976 1,981 36,700
2023/10/02 2,043 2,063 2,015 2,015 35,000
2023/09/29 2,032 2,050 2,029 2,043 37,400
2023/09/28 2,052 2,055 2,022 2,032 36,100
2023/09/27 2,043 2,069 2,037 2,068 61,300
2023/09/26 2,041 2,047 2,026 2,043 21,500
2023/09/25 2,031 2,046 2,019 2,041 23,700
2023/09/22 2,004 2,030 2,003 2,018 26,400
2023/09/21 2,023 2,034 2,013 2,016 16,200
2023/09/20 2,070 2,073 2,010 2,023 54,700
2023/09/19 2,027 2,069 2,025 2,067 36,700
2023/09/15 2,031 2,038 2,024 2,032 36,900
2023/09/14 2,018 2,024 2,008 2,024 16,200
2023/09/13 2,020 2,027 2,003 2,011 16,900
2023/09/12 2,009 2,022 2,009 2,020 9,700
2023/09/11 2,004 2,014 1,999 2,008 24,300
2023/09/08 2,009 2,022 1,993 1,995 36,100
2023/09/07 2,026 2,039 2,021 2,030 22,300
2023/09/06 2,022 2,036 2,022 2,035 33,000
2023/09/05 2,015 2,023 2,007 2,022 29,400
2023/09/04 1,998 2,019 1,991 2,015 46,100
2023/09/01 1,963 1,992 1,962 1,984 49,400
2023/08/31 1,945 1,971 1,938 1,964 29,300
2023/08/30 1,951 1,952 1,931 1,945 31,500
2023/08/29 1,965 1,966 1,942 1,942 15,500
2023/08/28 1,934 1,956 1,934 1,955 24,200
2023/08/25 1,932 1,932 1,921 1,925 19,800
2023/08/24 1,921 1,943 1,921 1,937 35,900
2023/08/23 1,894 1,935 1,894 1,931 31,600
2023/08/22 1,905 1,905 1,886 1,898 30,200
2023/08/21 1,897 1,917 1,896 1,900 22,600
2023/08/18 1,897 1,903 1,885 1,890 24,500
2023/08/17 1,911 1,917 1,876 1,903 37,200
2023/08/16 1,976 1,976 1,920 1,920 67,900
2023/08/15 1,900 1,963 1,886 1,951 88,700
2023/08/14 1,911 1,919 1,891 1,900 46,000
2023/08/10 1,898 1,914 1,885 1,914 32,200
2023/08/09 1,893 1,917 1,886 1,917 17,000
2023/08/08 1,919 1,920 1,886 1,898 26,400
2023/08/07 1,903 1,926 1,878 1,925 40,300
2023/08/04 1,920 1,948 1,911 1,917 34,600
2023/08/03 1,944 1,948 1,928 1,934 40,900
2023/08/02 1,952 1,992 1,946 1,971 51,400
2023/08/01 1,961 2,003 1,944 1,959 158,900
2023/07/31 1,860 1,892 1,856 1,881 65,600
2023/07/28 1,840 1,846 1,818 1,843 38,700
2023/07/27 1,848 1,849 1,832 1,838 15,400
2023/07/26 1,846 1,850 1,827 1,849 29,800
2023/07/25 1,839 1,850 1,839 1,842 20,800
2023/07/24 1,829 1,847 1,829 1,837 19,200
2023/07/21 1,832 1,832 1,813 1,823 18,800
2023/07/20 1,844 1,848 1,832 1,832 16,300
2023/07/19 1,848 1,848 1,830 1,844 16,600
2023/07/18 1,825 1,848 1,824 1,827 17,800
2023/07/14 1,848 1,854 1,820 1,835 25,000
2023/07/13 1,852 1,855 1,813 1,844 45,600
2023/07/12 1,872 1,873 1,855 1,861 23,200
2023/07/11 1,919 1,919 1,865 1,872 33,800
2023/07/10 1,896 1,935 1,894 1,911 121,900
2023/07/07 1,865 1,905 1,836 1,888 80,700
2023/07/06 1,865 1,897 1,865 1,882 29,700
2023/07/05 1,880 1,880 1,865 1,877 39,800
2023/07/04 1,898 1,904 1,892 1,895 29,800
2023/07/03 1,875 1,906 1,875 1,891 45,800

このページの先頭へ