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
2014/12/30 2,150 2,165 2,125 2,150 46,400
2014/12/29 2,130 2,172 2,110 2,166 52,800
2014/12/26 2,069 2,105 2,057 2,102 62,100
2014/12/25 2,049 2,075 2,041 2,046 47,100
2014/12/24 2,048 2,048 2,025 2,039 19,900
2014/12/22 1,988 2,034 1,985 2,034 49,900
2014/12/19 2,000 2,008 1,938 1,963 59,500
2014/12/18 1,909 1,964 1,895 1,962 80,500
2014/12/17 1,859 1,880 1,851 1,851 34,000
2014/12/16 1,867 1,876 1,851 1,859 36,200
2014/12/15 1,894 1,913 1,872 1,880 15,500
2014/12/12 1,891 1,921 1,890 1,906 44,300
2014/12/11 1,901 1,923 1,889 1,905 17,500
2014/12/10 1,918 1,932 1,918 1,923 51,400
2014/12/09 1,904 1,930 1,904 1,918 26,500
2014/12/08 1,930 1,948 1,929 1,933 30,100
2014/12/05 1,916 1,934 1,901 1,921 20,700
2014/12/04 1,885 1,942 1,885 1,934 50,300
2014/12/03 1,846 1,884 1,842 1,875 27,700
2014/12/02 1,839 1,850 1,824 1,842 34,300
2014/12/01 1,825 1,828 1,816 1,826 30,100
2014/11/28 1,800 1,826 1,800 1,811 19,300
2014/11/27 1,829 1,830 1,792 1,800 17,500
2014/11/26 1,789 1,829 1,783 1,820 33,600
2014/11/25 1,783 1,783 1,767 1,777 13,900
2014/11/21 1,775 1,775 1,750 1,767 20,800
2014/11/20 1,759 1,773 1,740 1,765 22,300
2014/11/19 1,794 1,794 1,765 1,765 16,500
2014/11/18 1,760 1,789 1,757 1,784 23,500
2014/11/17 1,785 1,792 1,754 1,754 30,700
2014/11/14 1,823 1,829 1,785 1,802 42,500
2014/11/13 1,802 1,810 1,793 1,808 22,600
2014/11/12 1,795 1,823 1,790 1,805 46,000
2014/11/11 1,780 1,792 1,771 1,785 13,800
2014/11/10 1,768 1,786 1,753 1,785 23,100
2014/11/07 1,725 1,770 1,725 1,768 32,200
2014/11/06 1,746 1,775 1,729 1,732 74,600
2014/11/05 1,763 1,791 1,754 1,779 49,000
2014/11/04 1,800 1,800 1,745 1,765 74,400
2014/10/31 1,705 1,764 1,700 1,754 98,400
2014/10/30 1,775 1,804 1,775 1,785 93,500
2014/10/29 1,778 1,789 1,776 1,787 31,500
2014/10/28 1,780 1,783 1,767 1,776 13,300
2014/10/27 1,791 1,802 1,782 1,785 29,100
2014/10/24 1,812 1,848 1,783 1,788 23,900
2014/10/23 1,767 1,839 1,767 1,814 37,100
2014/10/22 1,725 1,765 1,725 1,756 21,800
2014/10/21 1,748 1,748 1,712 1,723 27,500
2014/10/20 1,738 1,758 1,722 1,756 25,600
2014/10/17 1,768 1,788 1,684 1,688 55,400
2014/10/16 1,760 1,800 1,760 1,781 29,800
2014/10/15 1,785 1,800 1,779 1,800 36,500
2014/10/14 1,797 1,818 1,786 1,796 23,900
2014/10/10 1,846 1,848 1,809 1,837 40,400
2014/10/09 1,900 1,900 1,857 1,863 26,800
2014/10/08 1,860 1,900 1,851 1,895 38,200
2014/10/07 1,900 1,908 1,880 1,881 22,600
2014/10/06 1,879 1,898 1,862 1,889 15,300
2014/10/03 1,903 1,916 1,838 1,854 47,100
2014/10/02 1,905 1,925 1,905 1,918 45,700
2014/10/01 1,910 1,949 1,909 1,938 38,300
2014/09/30 1,917 1,917 1,896 1,905 19,600
2014/09/29 1,911 1,920 1,904 1,917 13,900
2014/09/26 1,914 1,920 1,890 1,915 24,700
2014/09/25 1,886 1,916 1,885 1,916 34,900
2014/09/24 1,864 1,888 1,864 1,886 23,800
2014/09/22 1,849 1,879 1,841 1,864 21,400
2014/09/19 1,843 1,849 1,837 1,849 18,700
2014/09/18 1,821 1,847 1,808 1,827 15,100
2014/09/17 1,842 1,842 1,807 1,821 21,700
2014/09/16 1,857 1,860 1,826 1,831 22,100
2014/09/12 1,834 1,861 1,824 1,845 33,500
2014/09/11 1,848 1,862 1,827 1,834 11,100
2014/09/10 1,810 1,837 1,810 1,834 16,900
2014/09/09 1,832 1,837 1,802 1,810 9,000
2014/09/08 1,798 1,828 1,791 1,818 22,000
2014/09/05 1,815 1,816 1,776 1,787 14,500
2014/09/04 1,824 1,825 1,799 1,803 12,200
2014/09/03 1,848 1,848 1,822 1,824 22,000
2014/09/02 1,828 1,842 1,828 1,834 20,600
2014/09/01 1,810 1,839 1,810 1,834 15,800
2014/08/29 1,805 1,825 1,802 1,818 27,700
2014/08/28 1,798 1,802 1,794 1,802 10,500
2014/08/27 1,790 1,800 1,790 1,798 18,700
2014/08/26 1,794 1,799 1,790 1,790 16,600
2014/08/25 1,795 1,798 1,788 1,794 15,800
2014/08/22 1,799 1,799 1,778 1,788 14,400
2014/08/21 1,783 1,796 1,782 1,795 30,700
2014/08/20 1,774 1,779 1,760 1,778 20,800
2014/08/19 1,780 1,780 1,768 1,775 21,800
2014/08/18 1,760 1,769 1,755 1,765 11,700
2014/08/15 1,747 1,756 1,745 1,754 19,600
2014/08/14 1,754 1,754 1,741 1,747 22,300
2014/08/13 1,748 1,753 1,726 1,736 60,600
2014/08/12 1,751 1,760 1,739 1,748 27,600
2014/08/11 1,708 1,764 1,708 1,751 44,300
2014/08/08 1,740 1,740 1,701 1,706 35,200
2014/08/07 1,720 1,732 1,698 1,729 52,700
2014/08/06 1,749 1,749 1,722 1,730 38,300
2014/08/05 1,725 1,742 1,721 1,722 33,600
2014/08/04 1,745 1,747 1,720 1,725 25,800
2014/08/01 1,779 1,779 1,737 1,749 62,200
2014/07/31 1,831 1,831 1,753 1,788 195,800
2014/07/30 1,853 1,874 1,846 1,862 35,700
2014/07/29 1,834 1,880 1,834 1,875 51,400
2014/07/28 1,780 1,837 1,780 1,816 53,900
2014/07/25 1,802 1,819 1,802 1,810 38,800
2014/07/24 1,821 1,828 1,810 1,818 13,400
2014/07/23 1,820 1,828 1,812 1,819 19,900
2014/07/22 1,801 1,825 1,797 1,820 23,700
2014/07/18 1,778 1,809 1,771 1,807 35,900
2014/07/17 1,780 1,805 1,767 1,795 43,000
2014/07/16 1,796 1,804 1,786 1,789 41,000
2014/07/15 1,802 1,815 1,798 1,810 23,400
2014/07/14 1,780 1,815 1,780 1,800 24,900
2014/07/11 1,782 1,798 1,765 1,796 39,400
2014/07/10 1,843 1,846 1,786 1,790 79,700
2014/07/09 1,819 1,843 1,805 1,842 45,500
2014/07/08 1,831 1,837 1,812 1,827 24,800
2014/07/07 1,840 1,850 1,823 1,823 24,500
2014/07/04 1,845 1,851 1,828 1,840 32,800
2014/07/03 1,840 1,867 1,827 1,845 56,300
2014/07/02 1,830 1,858 1,826 1,853 56,900
2014/07/01 1,821 1,866 1,818 1,830 58,400
2014/06/30 1,820 1,830 1,810 1,819 56,900
2014/06/27 1,844 1,849 1,819 1,838 72,600
2014/06/26 1,857 1,867 1,834 1,859 45,500
2014/06/25 1,889 1,894 1,859 1,872 46,400
2014/06/24 1,860 1,890 1,846 1,884 45,700
2014/06/23 1,890 1,899 1,855 1,874 71,600
2014/06/20 1,800 1,920 1,762 1,920 214,800
2014/06/19 1,765 1,783 1,765 1,780 28,500
2014/06/18 1,767 1,790 1,765 1,775 37,300
2014/06/17 1,780 1,800 1,780 1,792 45,900
2014/06/16 1,795 1,798 1,763 1,780 45,400
2014/06/13 1,749 1,786 1,731 1,784 100,200
2014/06/12 1,730 1,760 1,716 1,749 53,700
2014/06/11 1,720 1,759 1,704 1,750 118,200
2014/06/10 1,649 1,718 1,643 1,699 126,000
2014/06/09 1,639 1,639 1,617 1,627 20,200
2014/06/06 1,611 1,639 1,606 1,639 53,100
2014/06/05 1,638 1,643 1,619 1,633 37,200
2014/06/04 1,623 1,639 1,621 1,637 23,000
2014/06/03 1,630 1,630 1,611 1,623 24,300
2014/06/02 1,626 1,633 1,605 1,624 17,600
2014/05/30 1,610 1,615 1,600 1,608 16,600
2014/05/29 1,635 1,635 1,601 1,613 24,600
2014/05/28 1,622 1,645 1,602 1,638 34,300
2014/05/27 1,624 1,637 1,614 1,622 25,300
2014/05/26 1,603 1,627 1,595 1,626 36,800
2014/05/23 1,590 1,606 1,582 1,588 28,600
2014/05/22 1,563 1,592 1,560 1,580 22,100
2014/05/21 1,560 1,576 1,556 1,573 11,500
2014/05/20 1,582 1,588 1,570 1,571 17,000
2014/05/19 1,583 1,616 1,579 1,592 31,500
2014/05/16 1,589 1,589 1,567 1,571 21,800
2014/05/15 1,590 1,592 1,575 1,589 16,100
2014/05/14 1,604 1,614 1,595 1,601 17,400
2014/05/13 1,640 1,640 1,608 1,611 18,800
2014/05/12 1,633 1,642 1,619 1,621 34,600
2014/05/09 1,610 1,638 1,608 1,632 22,800
2014/05/08 1,599 1,630 1,596 1,622 30,700
2014/05/07 1,638 1,638 1,588 1,593 34,900
2014/05/02 1,642 1,642 1,615 1,640 34,700
2014/05/01 1,558 1,659 1,558 1,650 158,000
2014/04/30 1,550 1,550 1,527 1,535 24,200
2014/04/28 1,520 1,541 1,511 1,541 31,300
2014/04/25 1,551 1,551 1,517 1,519 41,600
2014/04/24 1,521 1,548 1,517 1,545 42,500
2014/04/23 1,512 1,520 1,496 1,516 41,500
2014/04/22 1,549 1,549 1,516 1,516 31,100
2014/04/21 1,549 1,557 1,542 1,545 7,300
2014/04/18 1,553 1,556 1,544 1,551 5,500
2014/04/17 1,550 1,558 1,546 1,547 10,200
2014/04/16 1,511 1,547 1,502 1,547 18,400
2014/04/15 1,518 1,527 1,510 1,511 19,800
2014/04/14 1,518 1,523 1,510 1,516 24,000
2014/04/11 1,522 1,530 1,510 1,518 25,100
2014/04/10 1,547 1,567 1,538 1,547 41,400
2014/04/09 1,555 1,561 1,534 1,542 39,600
2014/04/08 1,590 1,592 1,567 1,567 33,500
2014/04/07 1,599 1,611 1,593 1,594 27,600
2014/04/04 1,614 1,628 1,603 1,603 31,300
2014/04/03 1,613 1,632 1,611 1,625 82,600
2014/04/02 1,598 1,614 1,590 1,602 53,200
2014/04/01 1,598 1,599 1,583 1,588 56,600
2014/03/31 1,587 1,597 1,571 1,593 53,900
2014/03/28 1,585 1,595 1,566 1,586 72,300
2014/03/27 1,569 1,603 1,548 1,599 290,400
2014/03/26 1,578 1,629 1,564 1,609 557,400
2014/03/25 1,550 1,575 1,534 1,562 147,600
2014/03/24 1,493 1,529 1,493 1,522 137,300
2014/03/20 1,478 1,478 1,455 1,464 74,600
2014/03/19 1,479 1,495 1,463 1,479 42,800
2014/03/18 1,484 1,484 1,470 1,476 30,200
2014/03/17 1,475 1,477 1,459 1,460 47,800
2014/03/14 1,493 1,493 1,471 1,473 93,900
2014/03/13 1,511 1,514 1,502 1,503 33,400
2014/03/12 1,519 1,525 1,510 1,518 42,600
2014/03/11 1,524 1,531 1,517 1,529 33,300
2014/03/10 1,527 1,530 1,521 1,524 62,500
2014/03/07 1,519 1,528 1,514 1,525 48,100
2014/03/06 1,500 1,510 1,488 1,505 82,100
2014/03/05 1,520 1,521 1,501 1,503 79,400
2014/03/04 1,503 1,528 1,503 1,511 68,200
2014/03/03 1,502 1,516 1,490 1,508 68,500
2014/02/28 1,510 1,515 1,493 1,507 57,600
2014/02/27 1,522 1,522 1,508 1,513 41,200
2014/02/26 1,520 1,530 1,507 1,526 65,300
2014/02/25 1,532 1,535 1,502 1,523 89,200
2014/02/24 1,500 1,517 1,487 1,510 82,200
2014/02/21 1,479 1,504 1,479 1,499 34,300
2014/02/20 1,488 1,488 1,462 1,470 43,200
2014/02/19 1,480 1,494 1,470 1,483 50,600
2014/02/18 1,472 1,495 1,468 1,483 75,100
2014/02/17 1,465 1,484 1,457 1,479 48,500
2014/02/14 1,480 1,486 1,451 1,461 47,000
2014/02/13 1,470 1,486 1,461 1,469 58,500
2014/02/12 1,470 1,475 1,462 1,469 78,800
2014/02/10 1,489 1,490 1,450 1,464 137,600
2014/02/07 1,470 1,488 1,468 1,482 43,500
2014/02/06 1,447 1,454 1,431 1,447 52,300
2014/02/05 1,472 1,490 1,422 1,441 106,600
2014/02/04 1,500 1,505 1,438 1,440 175,500
2014/02/03 1,521 1,553 1,520 1,522 82,500
2014/01/31 1,530 1,543 1,512 1,520 58,500
2014/01/30 1,554 1,557 1,527 1,532 89,600
2014/01/29 1,558 1,585 1,554 1,581 49,300
2014/01/28 1,565 1,577 1,550 1,550 79,400
2014/01/27 1,591 1,595 1,561 1,564 85,800
2014/01/24 1,632 1,632 1,609 1,618 64,800
2014/01/23 1,660 1,669 1,645 1,647 48,600
2014/01/22 1,652 1,657 1,632 1,654 38,400
2014/01/21 1,639 1,662 1,630 1,641 48,100
2014/01/20 1,632 1,639 1,628 1,633 26,700
2014/01/17 1,623 1,631 1,617 1,625 31,700
2014/01/16 1,614 1,628 1,607 1,619 34,900
2014/01/15 1,604 1,607 1,596 1,607 32,000
2014/01/14 1,601 1,601 1,577 1,580 76,100
2014/01/10 1,617 1,617 1,591 1,614 53,200
2014/01/09 1,630 1,630 1,603 1,617 46,200
2014/01/08 1,615 1,630 1,615 1,626 50,400
2014/01/07 1,615 1,617 1,604 1,615 43,500
2014/01/06 1,616 1,616 1,593 1,609 45,800

このページの先頭へ