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

ＪＳＨ(150A)の株価時系列情報

ＪＳＨ(150A)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
2026/10/22 742 750 703 703 92,400
2026/10/21 724 748 724 738 74,100
2026/10/20 722 724 701 722 80,300
2026/10/19 719 753 694 723 197,300
2026/10/16 740 756 723 733 126,300
2026/10/15 732 742 716 725 77,200
2026/10/14 766 768 722 739 116,400
2026/10/13 830 830 755 765 105,600
2026/10/09 795 830 782 830 77,500
2026/10/08 813 813 758 795 93,300
2026/10/07 793 829 793 813 111,400
2026/10/06 742 795 737 793 131,000
2026/10/05 749 777 746 749 127,400
2026/10/02 716 759 716 740 139,100
2026/10/01 734 734 710 716 75,800
2026/09/30 714 741 706 734 90,400
2026/09/29 710 733 695 714 264,300
2026/09/28 793 793 700 701 564,200
2026/09/25 785 805 766 794 170,500
2026/09/24 823 842 783 791 133,800
2026/09/18 840 841 802 823 199,100
2026/09/17 840 879 825 855 340,300
2026/09/16 782 880 773 841 452,400
2026/09/15 783 798 763 790 110,700
2026/09/14 780 795 747 773 115,800
2026/09/11 770 796 754 779 208,800
2026/09/10 697 803 696 785 661,400
2026/09/09 707 721 682 706 364,900
2026/09/08 743 753 697 707 256,200
2026/09/07 777 787 735 743 230,400
2026/09/04 780 799 758 773 202,600
2026/09/03 739 784 726 768 333,500
2026/09/02 790 790 691 741 534,300
2026/09/01 786 858 769 797 522,200
2026/08/31 780 807 761 805 184,700
2026/08/28 747 790 738 765 236,600
2026/08/27 760 769 733 741 137,700
2026/08/26 726 770 724 765 253,000
2026/08/25 767 782 716 724 308,100
2026/08/24 736 758 685 752 536,100
2026/08/21 787 788 728 746 636,800
2026/08/20 732 822 707 801 1,584,200
2026/08/19 750 798 703 724 1,354,100
2026/08/18 654 764 636 764 1,806,900
2026/08/17 629 689 610 664 2,293,400
2026/08/14 619 619 619 619 20,600
2026/08/13 509 523 491 519 265,800
2026/08/12 492 509 483 501 143,900
2026/08/10 473 500 473 492 135,700
2026/08/07 464 481 461 473 101,100
2026/08/06 490 501 455 461 243,600
2026/08/05 475 518 475 504 286,400
2026/08/04 481 509 455 473 597,100
2026/08/03 441 475 427 462 472,500
2026/07/31 462 482 425 425 508,900
2026/07/30 448 468 437 447 421,500
2026/07/29 451 478 445 454 753,900
2026/07/28 527 585 437 447 2,376,300
2026/07/27 546 550 485 537 757,500
2026/07/24 621 629 556 556 900,900
2026/07/23 663 677 623 656 909,300
2026/07/22 647 697 605 697 2,207,700
2026/07/21 492 685 490 685 3,955,900
2026/07/17 542 542 542 542 391,500
2026/07/16 462 462 462 462 5,100
2026/07/15 371 390 371 382 2,500
2026/07/14 376 376 376 376 1,500
2026/07/13 360 371 360 371 500
2026/07/10 365 366 357 360 800
2026/07/09 355 361 354 358 4,900
2026/07/08 378 390 353 361 21,600
2026/07/07 356 356 354 354 700
2026/07/06 365 365 357 357 2,400
2026/07/03 356 364 356 357 1,400
2026/07/02 350 374 350 356 10,400
2026/07/01 350 358 350 358 500
2026/06/30 351 351 350 350 11,100
2026/06/29 348 356 348 351 900
2026/06/26 340 348 340 343 500
2026/06/25 340 340 340 340 700
2026/06/24 340 342 339 340 800
2026/06/23 342 348 339 340 1,700
2026/06/22 341 345 340 342 1,200
2026/06/19 352 352 340 342 1,700
2026/06/18 356 356 331 352 3,800
2026/06/17 349 352 349 352 700
2026/06/16 339 350 329 349 5,700
2026/06/15 337 343 337 340 1,700
2026/06/12 336 336 333 336 1,500
2026/06/11 342 342 335 336 2,400
2026/06/10 336 337 336 337 600
2026/06/09 345 345 338 338 2,500
2026/06/08 351 351 336 341 4,600
2026/06/05 348 353 348 348 2,900
2026/06/04 350 356 350 356 1,200
2026/06/03 352 355 351 352 7,200
2026/06/02 357 357 353 353 1,800
2026/06/01 365 365 357 357 2,100
2026/05/29 361 366 357 365 2,800
2026/05/28 358 359 358 358 900
2026/05/27 370 371 358 358 5,000
2026/05/26 363 371 362 370 4,900
2026/05/25 378 378 378 378 1,100
2026/05/22 373 375 373 373 1,600
2026/05/21 379 384 366 373 7,100
2026/05/20 355 380 355 374 20,300
2026/05/19 352 353 350 353 3,700
2026/05/18 349 369 349 356 8,800
2026/05/15 347 358 346 357 5,300
2026/05/14 349 349 331 340 9,900
2026/05/13 355 355 350 350 3,300
2026/05/12 354 356 352 352 1,100
2026/05/11 360 360 353 354 6,000
2026/05/08 357 360 351 360 1,900
2026/05/07 373 373 357 357 5,300
2026/05/01 371 371 364 365 3,300
2026/04/30 369 369 366 366 400
2026/04/28 361 369 361 369 1,900
2026/04/27 363 370 361 361 2,400
2026/04/24 369 371 360 360 2,400
2026/04/23 367 373 367 373 10,600
2026/04/22 374 374 364 365 1,600
2026/04/21 380 380 375 375 700
2026/04/20 381 382 372 372 2,400
2026/04/17 374 383 374 383 3,300
2026/04/16 371 371 368 368 10,900
2026/04/15 368 376 368 370 700
2026/04/14 375 378 366 366 2,600
2026/04/13 370 370 370 370 400
2026/04/10 375 375 365 370 2,800
2026/04/09 373 374 372 372 600
2026/04/08 362 371 362 370 1,200
2026/04/07 364 369 364 369 600
2026/04/06 362 371 362 369 2,400
2026/04/03 361 361 360 360 700
2026/03/27 340 346 338 346 10,400
2026/03/26 346 347 340 340 15,100
2026/03/25 345 354 345 346 12,400
2026/03/24 351 354 346 346 4,100
2026/03/23 365 365 347 353 6,400
2026/03/19 376 376 367 368 5,100
2026/03/18 374 385 368 382 9,300
2026/03/17 390 390 358 372 23,700
2026/03/16 396 397 389 390 9,400
2026/03/13 391 392 390 391 1,300
2026/03/12 393 393 391 391 1,200
2026/03/11 395 395 393 393 1,900
2026/03/10 392 393 392 392 3,100
2026/03/09 392 394 390 391 3,700
2026/03/06 393 403 392 403 2,700
2026/03/05 392 403 391 393 3,600
2026/03/04 396 397 390 391 14,600
2026/03/03 401 402 398 398 4,000
2026/03/02 407 407 400 400 3,800
2026/02/27 401 403 400 402 1,900
2026/02/26 400 406 400 402 3,500
2026/02/25 403 403 399 400 3,100
2026/02/24 401 403 395 400 3,700
2026/02/20 401 403 401 401 3,600
2026/02/19 400 402 400 400 3,700
2026/02/18 394 398 394 398 8,000
2026/02/17 400 401 392 394 8,800
2026/02/16 403 407 400 400 7,000
2026/02/13 401 410 400 407 11,100
2026/02/12 410 411 403 405 10,100
2026/02/10 404 406 401 405 4,300
2026/02/09 411 415 402 406 4,700
2026/02/06 406 408 402 403 2,700
2026/02/05 406 409 402 409 5,700
2026/02/04 405 409 403 409 5,300
2026/02/03 408 409 406 406 3,100
2026/02/02 415 415 406 408 5,400
2026/01/30 412 415 410 415 4,400
2026/01/29 411 413 403 410 4,900
2026/01/28 407 414 407 412 1,900
2026/01/27 411 411 407 407 1,300
2026/01/26 406 421 403 410 2,200
2026/01/23 406 407 403 403 1,800
2026/01/22 401 406 401 405 3,400
2026/01/21 402 402 401 401 1,700
2026/01/20 403 404 402 402 1,900
2026/01/19 403 404 402 402 1,900
2026/01/16 405 405 403 405 4,300
2026/01/15 403 406 403 406 5,200
2026/01/14 407 407 403 403 2,300
2026/01/13 414 415 402 409 4,300
2026/01/09 405 409 402 409 5,700
2026/01/08 408 408 405 407 1,400
2026/01/07 406 409 406 408 4,900
2026/01/06 411 415 405 411 6,200
2026/01/05 408 411 401 408 6,000

このページの先頭へ