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
2020/12/30 904 921 886 900 43,500
2020/12/29 891 908 882 906 53,900
2020/12/28 896 896 875 889 55,100
2020/12/25 894 910 883 887 32,500
2020/12/24 868 889 865 884 40,600
2020/12/23 875 882 856 865 47,200
2020/12/22 893 893 868 875 62,500
2020/12/21 898 903 885 894 21,100
2020/12/18 896 906 881 894 58,400
2020/12/17 910 911 881 889 66,600
2020/12/16 929 937 909 911 50,800
2020/12/15 897 930 891 929 78,400
2020/12/14 896 900 885 890 43,400
2020/12/11 880 896 877 895 46,900
2020/12/10 899 899 876 891 32,300
2020/12/09 867 893 862 893 58,700
2020/12/08 891 891 868 877 57,200
2020/12/07 929 929 889 891 77,600
2020/12/04 925 940 921 929 37,900
2020/12/03 947 949 931 932 39,500
2020/12/02 961 969 948 955 46,100
2020/12/01 960 967 945 964 48,900
2020/11/30 955 972 943 960 103,900
2020/11/27 932 974 931 965 89,900
2020/11/26 911 957 911 942 96,300
2020/11/25 916 930 905 905 66,500
2020/11/24 900 930 896 901 85,900
2020/11/20 860 881 856 867 61,200
2020/11/19 882 882 855 859 81,400
2020/11/18 913 913 880 882 59,900
2020/11/17 936 936 906 906 67,500
2020/11/16 924 943 905 935 70,200
2020/11/13 919 925 903 924 72,100
2020/11/12 957 958 910 926 136,800
2020/11/11 1,011 1,011 958 965 116,600
2020/11/10 985 1,039 983 997 137,800
2020/11/09 1,046 1,047 961 970 234,100
2020/11/06 1,065 1,069 1,045 1,067 79,400
2020/11/05 1,040 1,067 1,018 1,060 113,100
2020/11/04 1,018 1,045 1,002 1,041 84,700
2020/11/02 990 1,016 986 1,002 98,300
2020/10/30 1,026 1,030 989 993 100,200
2020/10/29 1,005 1,034 997 1,034 91,600
2020/10/28 1,054 1,054 1,003 1,022 134,300
2020/10/27 1,070 1,083 1,042 1,062 125,900
2020/10/26 1,070 1,095 1,052 1,086 164,000
2020/10/23 1,070 1,073 1,041 1,064 76,900
2020/10/22 1,059 1,065 1,041 1,061 71,600
2020/10/21 1,068 1,080 1,055 1,068 82,400
2020/10/20 1,111 1,111 1,066 1,078 80,500
2020/10/19 1,099 1,116 1,087 1,116 93,200
2020/10/16 1,125 1,125 1,095 1,105 86,400
2020/10/15 1,138 1,185 1,127 1,135 159,500
2020/10/14 1,137 1,157 1,121 1,141 98,500
2020/10/13 1,177 1,183 1,136 1,156 86,500
2020/10/12 1,102 1,173 1,094 1,172 170,000
2020/10/09 1,140 1,140 1,087 1,097 113,200
2020/10/08 1,090 1,133 1,084 1,132 125,500
2020/10/07 1,070 1,094 1,041 1,090 119,000
2020/10/06 1,156 1,156 1,061 1,092 235,000
2020/10/05 1,021 1,066 1,021 1,066 102,900
2020/10/02 1,049 1,049 1,005 1,017 88,400
2020/09/30 1,089 1,089 1,045 1,045 105,600
2020/09/29 1,075 1,099 1,046 1,091 111,400
2020/09/28 1,073 1,175 1,067 1,100 270,100
2020/09/25 1,043 1,064 1,036 1,054 120,800
2020/09/24 1,027 1,052 1,015 1,036 107,700
2020/09/23 1,058 1,058 1,025 1,028 116,200
2020/09/18 1,074 1,080 1,058 1,070 96,500
2020/09/17 1,055 1,094 1,055 1,085 104,300
2020/09/16 1,008 1,060 1,003 1,058 103,100
2020/09/15 995 1,016 978 1,003 58,600
2020/09/14 1,009 1,016 986 988 49,300
2020/09/11 1,012 1,014 991 1,011 36,100
2020/09/10 993 1,022 993 1,012 53,200
2020/09/09 993 994 972 988 68,000
2020/09/08 960 995 951 995 90,900
2020/09/07 968 973 941 961 44,600
2020/09/04 935 970 935 966 58,000
2020/09/03 951 968 932 963 50,800
2020/09/02 947 973 932 941 82,900
2020/09/01 943 949 925 945 30,200
2020/08/31 928 943 917 943 50,300
2020/08/28 949 955 902 919 90,900
2020/08/27 933 940 920 936 49,200
2020/08/26 935 935 914 932 27,000
2020/08/25 933 952 924 930 99,900
2020/08/24 888 924 880 921 70,700
2020/08/21 880 893 880 882 27,600
2020/08/20 898 898 871 879 30,600
2020/08/19 903 908 895 898 22,000
2020/08/18 900 906 892 901 44,300
2020/08/17 900 906 890 906 46,100
2020/08/14 908 908 885 894 44,900
2020/08/13 902 918 894 910 83,100
2020/08/12 909 909 875 902 85,400
2020/08/11 829 909 829 909 156,700
2020/08/07 821 828 812 824 36,600
2020/08/06 830 835 807 816 49,000
2020/08/05 817 827 801 823 55,900
2020/08/04 795 817 790 812 59,000
2020/08/03 735 782 735 781 83,200
2020/07/31 745 753 717 729 123,700
2020/07/30 780 782 753 758 76,600
2020/07/29 788 794 774 774 44,300
2020/07/28 813 825 793 795 46,400
2020/07/27 810 829 802 811 93,000
2020/07/22 816 818 804 813 51,200
2020/07/21 791 824 791 822 115,900
2020/07/20 792 792 771 787 31,100
2020/07/17 807 809 781 785 58,700
2020/07/16 808 820 793 808 42,800
2020/07/15 802 809 790 808 61,400
2020/07/14 814 814 792 795 42,000
2020/07/13 803 816 788 814 55,500
2020/07/10 801 805 779 779 52,500
2020/07/09 818 827 790 799 76,900
2020/07/08 810 826 800 818 53,900
2020/07/07 800 817 793 812 88,900
2020/07/06 770 794 764 790 65,600
2020/07/03 780 789 762 769 94,900
2020/07/02 795 801 769 771 108,300
2020/07/01 840 841 802 810 109,100
2020/06/30 870 876 833 833 103,000
2020/06/29 870 881 850 870 149,300
2020/06/26 872 883 859 879 62,000
2020/06/25 863 865 849 860 66,600
2020/06/24 880 893 867 874 54,400
2020/06/23 865 884 856 873 70,500
2020/06/22 865 871 853 869 34,800
2020/06/19 845 879 841 872 81,700
2020/06/18 847 862 839 851 67,700
2020/06/17 860 868 844 860 74,600
2020/06/16 856 869 845 865 106,100
2020/06/15 874 880 823 823 143,200
2020/06/12 870 885 846 881 173,300
2020/06/11 920 920 884 891 116,200
2020/06/10 950 950 924 935 139,100
2020/06/09 920 962 916 958 189,800
2020/06/08 915 922 899 920 110,400
2020/06/05 911 920 892 914 125,100
2020/06/04 916 927 892 913 159,400
2020/06/03 915 924 882 910 261,800
2020/06/02 875 915 870 908 269,100
2020/06/01 877 910 870 883 278,000
2020/05/29 829 881 823 877 381,400
2020/05/28 822 849 821 844 351,800
2020/05/27 771 803 753 799 260,000
2020/05/26 748 776 744 767 220,800
2020/05/25 714 745 709 741 279,300
2020/05/22 681 693 673 686 123,200
2020/05/21 676 688 667 683 105,600
2020/05/20 670 686 660 685 116,300
2020/05/19 668 686 662 673 168,700
2020/05/18 640 659 630 659 120,600
2020/05/15 652 659 613 633 140,500
2020/05/14 700 712 632 632 374,100
2020/05/13 732 757 710 712 353,100
2020/05/12 735 765 706 762 324,100
2020/05/11 715 765 712 727 464,300
2020/05/08 761 775 744 773 138,100
2020/05/07 743 754 733 739 147,900
2020/05/01 761 765 732 739 141,900
2020/04/30 755 774 746 770 259,400
2020/04/28 705 734 704 725 295,000
2020/04/27 702 725 694 704 197,900
2020/04/24 681 695 666 692 210,500
2020/04/23 678 696 676 695 241,900
2020/04/22 714 714 677 679 168,300
2020/04/21 746 763 701 710 235,800
2020/04/20 705 739 700 736 172,100
2020/04/17 720 727 696 702 212,100
2020/04/16 681 712 677 710 213,800
2020/04/15 678 684 660 674 191,400
2020/04/14 636 676 632 674 129,400
2020/04/13 657 660 635 642 134,300
2020/04/10 665 675 643 661 146,800
2020/04/09 640 664 625 662 144,400
2020/04/08 623 636 598 630 148,100
2020/04/07 608 628 593 622 242,100
2020/04/06 550 596 540 588 211,300
2020/04/03 558 575 541 552 198,400
2020/04/02 564 584 557 563 196,600
2020/04/01 600 615 573 580 209,400
2020/03/31 612 632 609 610 242,800
2020/03/30 615 634 608 626 236,900
2020/03/27 623 637 605 637 212,500
2020/03/26 654 655 585 593 280,600
2020/03/25 599 664 599 664 321,900
2020/03/24 510 564 510 564 127,200
2020/03/23 478 497 460 484 535,800
2020/03/19 575 587 478 478 444,800
2020/03/18 570 593 564 578 261,300
2020/03/17 533 582 530 576 358,900
2020/03/16 541 594 535 553 207,700
2020/03/13 522 555 515 539 287,600
2020/03/12 597 633 582 592 419,200
2020/03/11 642 654 615 617 308,900
2020/03/10 600 651 590 648 741,400
2020/03/09 656 681 628 634 447,000
2020/03/06 732 732 679 696 627,400
2020/03/05 784 793 749 756 358,900
2020/03/04 763 793 757 780 139,100
2020/03/03 829 830 777 777 264,800
2020/03/02 748 811 748 789 259,500
2020/02/28 788 803 753 755 354,100
2020/02/27 823 827 794 803 336,400
2020/02/26 812 826 806 823 264,600
2020/02/25 807 825 798 820 289,000
2020/02/21 859 864 847 849 178,400
2020/02/20 864 874 850 860 140,400
2020/02/19 843 859 835 855 135,900
2020/02/18 854 858 829 840 224,900
2020/02/17 860 863 845 854 243,600
2020/02/14 877 880 857 869 336,700
2020/02/13 899 908 877 878 277,500
2020/02/12 894 913 885 894 423,300
2020/02/10 893 901 848 870 771,800
2020/02/07 986 986 947 953 351,700
2020/02/06 975 989 971 982 88,600
2020/02/05 967 984 961 966 87,600
2020/02/04 945 970 945 954 139,300
2020/02/03 943 960 936 950 149,700
2020/01/31 973 990 965 972 138,900
2020/01/30 1,004 1,014 960 968 200,200
2020/01/29 1,032 1,036 1,006 1,009 218,000
2020/01/28 1,046 1,048 1,021 1,036 181,900
2020/01/27 1,086 1,086 1,055 1,058 170,900
2020/01/24 1,118 1,118 1,091 1,104 179,500
2020/01/23 1,125 1,133 1,111 1,113 156,800
2020/01/22 1,139 1,139 1,119 1,130 121,900
2020/01/21 1,138 1,141 1,112 1,125 141,700
2020/01/20 1,129 1,147 1,121 1,140 135,400
2020/01/17 1,189 1,189 1,147 1,150 186,400
2020/01/16 1,199 1,202 1,181 1,186 130,600
2020/01/15 1,205 1,215 1,187 1,197 162,200
2020/01/14 1,157 1,206 1,153 1,203 378,700
2020/01/10 1,147 1,158 1,119 1,138 143,100
2020/01/09 1,140 1,155 1,140 1,144 94,600
2020/01/08 1,144 1,149 1,108 1,127 151,500
2020/01/07 1,133 1,155 1,127 1,138 166,200
2020/01/06 1,123 1,123 1,105 1,111 168,900

このページの先頭へ