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

ジャパンベストレスキューシステム(2453)の株価時系列情報

ジャパンベストレスキューシステム(2453)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
2018/12/28 1,305 1,320 1,241 1,262 627,400
2018/12/27 1,342 1,360 1,303 1,328 368,800
2018/12/26 1,312 1,337 1,247 1,270 423,700
2018/12/25 1,250 1,288 1,213 1,273 346,700
2018/12/21 1,333 1,337 1,280 1,304 382,400
2018/12/20 1,343 1,354 1,312 1,335 251,400
2018/12/19 1,389 1,406 1,357 1,362 306,000
2018/12/18 1,365 1,389 1,342 1,374 351,900
2018/12/17 1,385 1,409 1,363 1,365 315,400
2018/12/14 1,452 1,456 1,393 1,396 430,000
2018/12/13 1,530 1,530 1,430 1,460 471,500
2018/12/12 1,510 1,534 1,465 1,524 348,100
2018/12/11 1,490 1,527 1,477 1,497 407,900
2018/12/10 1,510 1,537 1,484 1,488 306,500
2018/12/07 1,574 1,586 1,523 1,534 277,000
2018/12/06 1,608 1,616 1,544 1,548 351,700
2018/12/05 1,540 1,619 1,533 1,613 591,800
2018/12/04 1,607 1,629 1,569 1,569 505,100
2018/12/03 1,628 1,658 1,578 1,607 488,400
2018/11/30 1,610 1,635 1,598 1,624 515,100
2018/11/29 1,571 1,632 1,555 1,605 583,800
2018/11/28 1,510 1,588 1,506 1,571 881,600
2018/11/27 1,502 1,514 1,417 1,479 645,600
2018/11/26 1,493 1,536 1,493 1,510 635,300
2018/11/22 1,433 1,484 1,418 1,472 468,500
2018/11/21 1,440 1,459 1,421 1,445 389,700
2018/11/20 1,414 1,458 1,394 1,455 418,700
2018/11/19 1,412 1,432 1,369 1,430 510,800
2018/11/16 1,417 1,429 1,368 1,404 756,200
2018/11/15 1,341 1,449 1,328 1,435 857,700
2018/11/14 1,401 1,471 1,337 1,353 1,357,900
2018/11/13 1,366 1,409 1,316 1,393 1,605,200
2018/11/12 1,215 1,365 1,172 1,365 2,073,700
2018/11/09 1,111 1,135 1,040 1,065 515,700
2018/11/08 1,065 1,111 1,052 1,106 276,800
2018/11/07 1,050 1,069 1,036 1,051 243,800
2018/11/06 1,066 1,076 1,039 1,047 164,500
2018/11/05 1,067 1,085 1,032 1,061 308,900
2018/11/02 1,071 1,092 1,052 1,081 159,700
2018/11/01 1,079 1,098 1,056 1,060 163,900
2018/10/31 1,053 1,091 1,051 1,084 192,800
2018/10/30 988 1,054 981 1,018 467,900
2018/10/29 1,011 1,046 1,000 1,008 341,100
2018/10/26 1,101 1,101 1,017 1,036 333,700
2018/10/25 1,084 1,108 1,065 1,088 264,900
2018/10/24 1,185 1,203 1,116 1,126 352,200
2018/10/23 1,164 1,218 1,154 1,181 456,000
2018/10/22 1,145 1,175 1,125 1,171 177,200
2018/10/19 1,149 1,168 1,113 1,161 215,500
2018/10/18 1,164 1,190 1,146 1,157 218,600
2018/10/17 1,159 1,179 1,136 1,161 211,700
2018/10/16 1,135 1,163 1,102 1,130 327,000
2018/10/15 1,138 1,177 1,129 1,134 302,300
2018/10/12 1,067 1,144 1,067 1,138 372,300
2018/10/11 1,074 1,108 1,036 1,066 489,400
2018/10/10 1,127 1,132 1,077 1,127 280,200
2018/10/09 1,111 1,111 1,071 1,098 356,600
2018/10/05 1,150 1,172 1,115 1,121 460,100
2018/10/04 1,177 1,223 1,165 1,182 519,800
2018/10/03 1,210 1,210 1,150 1,154 502,200
2018/10/02 1,270 1,280 1,178 1,213 756,100
2018/10/01 1,265 1,309 1,250 1,271 485,900
2018/09/28 1,233 1,264 1,196 1,242 716,200
2018/09/27 1,193 1,337 1,174 1,219 1,156,000
2018/09/26 1,229 1,238 1,186 1,198 419,600
2018/09/25 1,260 1,269 1,193 1,221 720,500
2018/09/21 1,337 1,341 1,233 1,290 960,100
2018/09/20 1,215 1,372 1,200 1,323 1,175,100
2018/09/19 1,231 1,237 1,122 1,190 1,455,400
2018/09/18 1,233 1,278 1,205 1,253 588,000
2018/09/14 1,119 1,233 1,117 1,220 924,200
2018/09/13 1,106 1,127 1,085 1,095 199,000
2018/09/12 1,120 1,150 1,117 1,120 190,900
2018/09/11 1,149 1,166 1,100 1,131 293,700
2018/09/10 1,117 1,154 1,104 1,145 416,600
2018/09/07 1,086 1,127 1,061 1,100 381,000
2018/09/06 1,088 1,109 1,048 1,097 324,000
2018/09/05 1,119 1,135 1,084 1,098 273,400
2018/09/04 1,139 1,144 1,097 1,105 315,700
2018/09/03 1,156 1,182 1,144 1,148 311,300
2018/08/31 1,170 1,192 1,154 1,176 205,900
2018/08/30 1,166 1,197 1,133 1,180 303,200
2018/08/29 1,135 1,177 1,113 1,172 301,900
2018/08/28 1,109 1,141 1,091 1,130 259,500
2018/08/27 1,075 1,123 1,071 1,109 250,900
2018/08/24 1,026 1,074 1,013 1,068 375,900
2018/08/23 1,007 1,026 991 1,020 189,300
2018/08/22 1,004 1,012 984 1,005 225,300
2018/08/21 1,027 1,028 985 1,004 275,800
2018/08/20 1,061 1,069 1,002 1,018 450,700
2018/08/17 1,070 1,098 1,053 1,072 322,900
2018/08/16 1,120 1,144 1,072 1,080 467,200
2018/08/15 1,103 1,139 1,073 1,117 732,900
2018/08/14 1,034 1,102 1,034 1,099 886,200
2018/08/13 939 1,043 933 1,035 1,107,100
2018/08/10 946 983 923 933 430,300
2018/08/09 940 954 902 945 296,500
2018/08/08 938 961 928 939 452,800
2018/08/07 914 939 896 929 366,400
2018/08/06 922 933 878 906 302,700
2018/08/03 895 933 894 902 217,100
2018/08/02 889 942 889 893 390,200
2018/08/01 876 900 866 892 173,600
2018/07/31 865 879 823 868 334,700
2018/07/30 923 933 870 871 280,900
2018/07/27 916 927 902 923 171,100
2018/07/26 911 927 903 916 217,600
2018/07/25 896 917 890 908 195,600
2018/07/24 859 902 859 891 235,700
2018/07/23 880 880 852 855 100,700
2018/07/20 867 901 867 882 165,600
2018/07/19 886 893 869 879 115,300
2018/07/18 863 895 859 881 200,000
2018/07/17 855 877 843 853 157,400
2018/07/13 858 867 848 855 167,000
2018/07/12 815 859 815 848 274,700
2018/07/11 795 825 792 814 252,800
2018/07/10 839 841 783 800 474,700
2018/07/09 810 838 796 831 255,400
2018/07/06 810 818 785 814 373,200
2018/07/05 811 824 801 803 178,200
2018/07/04 832 836 811 812 235,700
2018/07/03 846 854 832 836 446,500
2018/07/02 883 885 840 840 278,400
2018/06/29 894 897 867 886 229,300
2018/06/28 845 894 836 892 423,400
2018/06/27 901 905 837 844 592,700
2018/06/26 905 924 892 899 248,700
2018/06/25 961 962 922 923 195,500
2018/06/22 939 986 927 951 473,400
2018/06/21 904 949 894 939 340,000
2018/06/20 901 914 856 896 331,800
2018/06/19 920 940 887 901 239,000
2018/06/18 936 943 902 935 291,800
2018/06/15 935 958 925 936 248,800
2018/06/14 923 954 900 926 339,500
2018/06/13 942 955 888 917 404,500
2018/06/12 896 930 895 927 342,400
2018/06/11 895 911 881 887 228,900
2018/06/08 843 887 831 884 294,700
2018/06/07 851 868 839 843 281,200
2018/06/06 828 851 825 846 196,900
2018/06/05 844 855 814 833 271,900
2018/06/04 833 857 816 849 300,200
2018/06/01 851 867 836 838 175,400
2018/05/31 871 884 846 860 283,800
2018/05/30 875 885 858 862 290,400
2018/05/29 921 921 886 891 202,400
2018/05/28 893 934 875 927 463,300
2018/05/25 942 944 871 892 523,000
2018/05/24 975 996 942 948 264,800
2018/05/23 940 994 936 987 642,500
2018/05/22 916 957 905 952 323,400
2018/05/21 930 932 905 915 178,700
2018/05/18 918 936 910 922 209,500
2018/05/17 885 912 879 911 267,100
2018/05/16 855 878 855 878 181,200
2018/05/15 896 898 851 861 520,000
2018/05/14 893 985 893 911 956,500
2018/05/11 829 856 826 848 218,200
2018/05/10 821 838 814 836 237,400
2018/05/09 863 869 808 822 460,200
2018/05/08 842 876 822 872 366,300
2018/05/07 825 844 818 842 228,100
2018/05/02 803 829 799 827 337,300
2018/05/01 807 809 777 803 327,900
2018/04/27 798 817 792 806 354,200
2018/04/26 790 819 779 806 987,200
2018/04/25 788 805 773 780 605,900
2018/04/24 871 876 800 805 903,300
2018/04/23 884 894 853 859 371,800
2018/04/20 877 915 877 885 250,900
2018/04/19 917 917 873 882 413,600
2018/04/18 874 914 851 909 463,600
2018/04/17 861 891 841 883 489,000
2018/04/16 896 914 860 864 369,000
2018/04/13 929 937 895 900 350,900
2018/04/12 910 965 910 931 397,600
2018/04/11 1,003 1,006 890 906 760,800
2018/04/10 963 1,041 963 1,017 627,100
2018/04/09 966 972 920 963 526,700
2018/04/06 977 1,003 965 981 352,300
2018/04/05 984 984 952 956 245,900
2018/04/04 992 995 966 971 189,200
2018/04/03 964 998 955 988 257,900
2018/04/02 992 1,009 983 983 218,000
2018/03/30 1,015 1,031 992 993 247,200
2018/03/29 1,047 1,052 1,010 1,013 200,400
2018/03/28 999 1,028 997 1,027 341,500
2018/03/27 1,016 1,037 995 1,013 298,200
2018/03/26 1,013 1,030 951 1,001 549,100
2018/03/23 1,027 1,048 994 1,027 585,900
2018/03/22 1,010 1,073 1,009 1,057 624,800
2018/03/20 1,027 1,028 984 1,019 450,300
2018/03/19 1,019 1,045 981 1,026 664,500
2018/03/16 1,023 1,025 983 1,017 696,500
2018/03/15 946 1,026 945 1,016 1,256,300
2018/03/14 930 950 917 942 566,400
2018/03/13 894 939 893 930 896,400
2018/03/12 830 895 830 893 775,600
2018/03/09 817 833 809 822 520,500
2018/03/08 800 827 795 824 311,000
2018/03/07 780 793 769 780 234,500
2018/03/06 773 807 773 785 364,400
2018/03/05 793 810 764 765 386,300
2018/03/02 784 810 779 803 207,800
2018/03/01 815 819 803 805 203,300
2018/02/28 808 844 802 826 412,400
2018/02/27 798 820 784 812 448,700
2018/02/26 854 864 796 800 649,700
2018/02/23 821 851 810 845 363,200
2018/02/22 835 847 808 818 322,700
2018/02/21 811 858 800 844 392,500
2018/02/20 819 828 806 810 260,400
2018/02/19 808 826 801 810 390,900
2018/02/16 773 809 768 803 420,100
2018/02/15 767 794 753 773 519,500
2018/02/14 755 775 726 745 559,200
2018/02/13 824 865 757 768 1,161,400
2018/02/09 721 784 721 780 748,400
2018/02/08 755 822 751 796 1,051,900
2018/02/07 790 798 738 739 807,500
2018/02/06 764 788 707 745 1,265,600
2018/02/05 880 890 851 854 503,500
2018/02/02 962 962 872 897 947,800
2018/02/01 917 971 907 969 931,000
2018/01/31 879 936 872 917 624,900
2018/01/30 895 910 865 887 512,600
2018/01/29 912 921 876 883 454,400
2018/01/26 877 925 877 910 616,900
2018/01/25 891 894 866 872 450,600
2018/01/24 895 897 869 889 376,400
2018/01/23 918 933 887 901 687,600
2018/01/22 860 938 859 929 1,397,400
2018/01/19 809 842 809 836 579,900
2018/01/18 843 849 798 801 524,700
2018/01/17 860 863 834 842 452,400
2018/01/16 885 885 846 865 540,200
2018/01/15 856 895 852 883 1,011,800
2018/01/12 785 872 785 860 1,784,100
2018/01/11 750 786 742 774 843,500
2018/01/10 704 751 696 750 872,200
2018/01/09 714 718 698 703 382,700
2018/01/05 710 718 704 713 279,000
2018/01/04 720 728 702 704 472,700

このページの先頭へ