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
2021/12/30 1,055 1,074 1,026 1,052 53,500
2021/12/29 1,040 1,069 1,040 1,060 55,800
2021/12/28 1,038 1,047 1,015 1,045 64,700
2021/12/27 1,025 1,039 1,001 1,028 76,300
2021/12/24 1,033 1,033 1,005 1,025 32,200
2021/12/23 1,013 1,032 998 1,013 58,700
2021/12/22 970 1,073 970 1,033 280,100
2021/12/21 967 968 938 964 34,200
2021/12/20 964 970 933 937 55,400
2021/12/17 1,007 1,007 949 949 121,200
2021/12/16 993 1,010 993 1,007 40,200
2021/12/15 990 1,012 980 990 33,500
2021/12/14 1,010 1,021 974 984 60,200
2021/12/13 1,027 1,027 993 1,002 49,700
2021/12/10 1,037 1,038 1,007 1,009 75,600
2021/12/09 1,030 1,056 1,028 1,037 45,500
2021/12/08 1,040 1,048 1,011 1,026 43,400
2021/12/07 997 1,035 997 1,031 45,100
2021/12/06 978 1,004 973 984 68,000
2021/12/03 935 976 935 973 51,200
2021/12/02 950 965 939 939 63,400
2021/12/01 955 985 918 961 94,500
2021/11/30 966 989 955 955 53,100
2021/11/29 960 974 945 950 70,200
2021/11/26 999 1,004 974 990 40,600
2021/11/25 1,007 1,029 998 999 28,500
2021/11/24 1,024 1,035 996 997 45,100
2021/11/22 1,039 1,042 1,014 1,023 74,900
2021/11/19 1,020 1,048 1,015 1,042 42,300
2021/11/18 1,019 1,050 1,008 1,037 44,700
2021/11/17 1,047 1,047 1,012 1,019 83,800
2021/11/16 1,065 1,069 1,042 1,045 105,400
2021/11/15 1,034 1,102 1,034 1,075 226,700
2021/11/12 977 1,029 977 1,025 308,700
2021/11/11 920 937 920 932 64,900
2021/11/10 950 959 919 920 112,900
2021/11/09 984 984 914 959 378,000
2021/11/08 1,045 1,078 993 1,001 345,200
2021/11/05 1,183 1,183 1,136 1,161 97,200
2021/11/04 1,230 1,237 1,194 1,213 108,200
2021/11/02 1,178 1,187 1,163 1,172 43,100
2021/11/01 1,161 1,180 1,147 1,177 52,200
2021/10/29 1,142 1,153 1,135 1,146 48,300
2021/10/28 1,117 1,149 1,108 1,132 136,300
2021/10/27 1,093 1,124 1,083 1,111 132,100
2021/10/26 1,053 1,082 1,053 1,078 48,600
2021/10/25 1,041 1,064 1,038 1,051 54,000
2021/10/22 1,040 1,061 1,036 1,048 45,100
2021/10/21 1,078 1,078 1,035 1,040 70,200
2021/10/20 1,117 1,117 1,072 1,078 96,300
2021/10/19 1,100 1,120 1,052 1,106 473,600
2021/10/18 1,137 1,154 1,113 1,149 83,600
2021/10/15 1,123 1,137 1,108 1,137 46,700
2021/10/14 1,111 1,130 1,096 1,119 58,800
2021/10/13 1,140 1,141 1,120 1,122 79,300
2021/10/12 1,192 1,192 1,146 1,146 57,400
2021/10/11 1,154 1,201 1,137 1,197 76,800
2021/10/08 1,169 1,169 1,134 1,163 125,300
2021/10/07 1,166 1,180 1,134 1,147 153,800
2021/10/06 1,231 1,231 1,174 1,184 104,600
2021/10/05 1,223 1,223 1,160 1,217 132,000
2021/10/04 1,261 1,284 1,217 1,224 66,300
2021/10/01 1,248 1,291 1,244 1,263 104,700
2021/09/30 1,232 1,281 1,205 1,262 133,600
2021/09/29 1,208 1,227 1,180 1,225 156,900
2021/09/28 1,259 1,268 1,234 1,250 91,300
2021/09/27 1,292 1,301 1,223 1,247 122,300
2021/09/24 1,309 1,325 1,282 1,286 152,200
2021/09/22 1,280 1,306 1,261 1,279 120,100
2021/09/21 1,280 1,307 1,255 1,268 148,600
2021/09/17 1,268 1,303 1,268 1,303 218,300
2021/09/16 1,260 1,302 1,242 1,261 156,200
2021/09/15 1,250 1,263 1,225 1,247 90,100
2021/09/14 1,225 1,260 1,220 1,252 178,200
2021/09/13 1,181 1,226 1,181 1,219 150,300
2021/09/10 1,115 1,177 1,109 1,177 181,600
2021/09/09 1,096 1,102 1,078 1,101 51,400
2021/09/08 1,110 1,112 1,076 1,101 102,900
2021/09/07 1,104 1,121 1,100 1,110 89,000
2021/09/06 1,084 1,104 1,072 1,103 87,200
2021/09/03 1,062 1,076 1,051 1,066 78,300
2021/09/02 1,074 1,089 1,070 1,075 42,900
2021/09/01 1,100 1,100 1,069 1,085 85,100
2021/08/31 1,076 1,105 1,067 1,090 91,700
2021/08/30 1,063 1,077 1,054 1,076 121,200
2021/08/27 1,080 1,081 1,050 1,070 89,600
2021/08/26 1,095 1,099 1,073 1,093 86,800
2021/08/25 1,090 1,100 1,061 1,077 222,900
2021/08/24 1,070 1,118 1,062 1,115 147,200
2021/08/23 1,030 1,069 1,022 1,066 132,200
2021/08/20 1,064 1,073 1,038 1,038 143,000
2021/08/19 1,069 1,079 1,055 1,070 68,700
2021/08/18 1,097 1,103 1,073 1,082 102,000
2021/08/17 1,150 1,153 1,102 1,103 101,000
2021/08/16 1,164 1,177 1,142 1,158 110,000
2021/08/13 1,165 1,182 1,147 1,164 159,400
2021/08/12 1,140 1,191 1,129 1,164 213,800
2021/08/11 1,107 1,143 1,095 1,139 251,400
2021/08/10 997 1,107 997 1,102 317,300
2021/08/06 1,000 1,005 993 993 115,500
2021/08/05 1,017 1,022 988 1,003 135,700
2021/08/04 1,022 1,031 1,005 1,019 76,500
2021/08/03 1,000 1,026 988 1,022 125,300
2021/08/02 1,028 1,032 1,007 1,007 149,600
2021/07/30 1,035 1,051 1,022 1,028 156,800
2021/07/29 1,055 1,062 1,024 1,036 176,900
2021/07/28 1,070 1,109 1,042 1,048 269,600
2021/07/27 1,043 1,069 1,030 1,060 173,300
2021/07/26 1,006 1,036 995 1,034 206,200
2021/07/21 1,003 1,017 981 985 180,200
2021/07/20 1,001 1,012 993 1,002 101,700
2021/07/19 1,002 1,018 993 1,010 121,700
2021/07/16 993 1,020 976 1,015 143,900
2021/07/15 1,030 1,042 1,000 1,001 185,200
2021/07/14 966 1,023 960 1,011 260,200
2021/07/13 977 987 955 965 240,000
2021/07/12 911 965 911 953 186,700
2021/07/09 887 907 856 901 110,700
2021/07/08 930 952 901 901 159,700
2021/07/07 904 927 894 923 116,300
2021/07/06 893 915 883 907 160,200
2021/07/05 875 898 874 893 100,600
2021/07/02 854 878 852 877 121,000
2021/07/01 858 863 848 850 73,400
2021/06/30 853 873 852 853 107,500
2021/06/29 858 874 846 852 120,700
2021/06/28 865 867 851 863 108,100
2021/06/25 868 881 850 864 191,900
2021/06/24 848 872 832 858 136,900
2021/06/23 847 875 844 852 182,700
2021/06/22 809 856 804 850 202,700
2021/06/21 803 818 796 801 139,600
2021/06/18 827 844 810 825 136,500
2021/06/17 835 847 817 819 158,200
2021/06/16 819 844 803 829 285,700
2021/06/15 795 838 793 830 485,400
2021/06/14 780 794 771 790 151,600
2021/06/11 767 789 757 778 223,100
2021/06/10 754 774 737 770 225,800
2021/06/09 734 754 733 746 129,500
2021/06/08 710 726 710 724 64,500
2021/06/07 697 715 694 712 76,300
2021/06/04 696 703 685 689 86,100
2021/06/03 694 701 688 689 88,300
2021/06/02 698 708 692 699 70,000
2021/06/01 703 709 697 702 53,500
2021/05/31 692 703 688 696 84,300
2021/05/28 687 697 687 695 89,600
2021/05/27 683 686 675 678 523,000
2021/05/26 679 694 676 688 143,600
2021/05/25 695 700 680 681 146,000
2021/05/24 710 712 694 699 139,700
2021/05/21 702 720 696 713 76,400
2021/05/20 686 705 686 700 56,600
2021/05/19 693 700 685 686 77,500
2021/05/18 694 702 689 701 76,900
2021/05/17 692 702 680 694 95,800
2021/05/14 687 696 676 689 81,200
2021/05/13 680 697 675 677 138,300
2021/05/12 700 701 673 683 159,500
2021/05/11 728 730 701 701 173,800
2021/05/10 759 767 726 730 252,300
2021/05/07 715 734 710 724 105,100
2021/05/06 701 723 701 719 96,700
2021/04/30 710 715 701 701 107,800
2021/04/28 729 730 705 711 328,800
2021/04/27 730 736 719 722 87,200
2021/04/26 727 739 716 736 106,000
2021/04/23 738 747 726 727 81,900
2021/04/22 739 752 731 743 66,500
2021/04/21 753 753 733 739 94,100
2021/04/20 784 790 762 763 89,000
2021/04/19 793 798 783 784 46,500
2021/04/16 790 798 786 791 70,800
2021/04/15 809 810 791 792 83,900
2021/04/14 815 821 804 809 87,900
2021/04/13 824 829 813 815 77,300
2021/04/12 822 842 813 833 79,300
2021/04/09 808 822 791 821 97,600
2021/04/08 825 826 804 807 92,500
2021/04/07 834 835 815 835 76,000
2021/04/06 841 850 828 834 83,100
2021/04/05 849 849 836 842 56,600
2021/04/02 846 859 838 849 61,700
2021/04/01 846 852 835 846 76,800
2021/03/31 859 859 837 846 93,200
2021/03/30 896 896 862 864 69,400
2021/03/29 891 899 876 889 101,300
2021/03/26 878 896 874 891 97,300
2021/03/25 845 873 845 864 81,400
2021/03/24 855 860 828 845 110,300
2021/03/23 883 883 858 863 77,400
2021/03/22 899 904 874 883 73,500
2021/03/19 873 900 868 900 100,000
2021/03/18 864 885 861 873 76,500
2021/03/17 847 860 847 860 33,200
2021/03/16 845 860 841 856 64,500
2021/03/15 845 847 836 845 52,800
2021/03/12 862 862 827 844 74,900
2021/03/11 865 865 839 853 83,800
2021/03/10 864 870 852 867 51,100
2021/03/09 844 868 828 864 59,800
2021/03/08 849 874 830 832 55,600
2021/03/05 844 844 826 841 66,400
2021/03/04 851 853 822 844 91,600
2021/03/03 866 870 849 853 48,100
2021/03/02 882 885 854 861 64,600
2021/03/01 885 923 874 890 82,300
2021/02/26 877 888 868 870 74,000
2021/02/25 895 898 878 888 59,000
2021/02/24 886 932 885 892 65,700
2021/02/22 884 901 877 886 36,300
2021/02/19 906 916 876 884 50,500
2021/02/18 934 942 912 917 61,500
2021/02/17 923 940 919 933 20,500
2021/02/16 940 946 919 923 45,400
2021/02/15 954 963 928 940 48,700
2021/02/12 970 978 941 953 55,500
2021/02/10 985 986 965 968 52,100
2021/02/09 993 1,037 980 986 64,700
2021/02/08 996 1,023 951 1,008 176,800
2021/02/05 955 958 920 921 84,700
2021/02/04 933 966 931 960 139,200
2021/02/03 876 926 873 924 83,400
2021/02/02 848 875 848 873 38,700
2021/02/01 846 849 835 848 28,700
2021/01/29 854 864 845 847 39,100
2021/01/28 830 860 830 854 66,900
2021/01/27 861 861 839 839 30,400
2021/01/26 855 859 843 849 35,500
2021/01/25 847 858 842 854 22,300
2021/01/22 830 849 825 847 47,300
2021/01/21 837 843 830 832 26,600
2021/01/20 831 839 817 834 39,000
2021/01/19 841 851 826 831 47,400
2021/01/18 850 853 833 841 38,800
2021/01/15 874 874 850 850 37,300
2021/01/14 882 886 871 873 29,500
2021/01/13 867 882 867 881 27,100
2021/01/12 872 876 867 871 31,900
2021/01/08 870 883 861 881 43,500
2021/01/07 874 883 863 865 35,500
2021/01/06 870 881 857 870 35,400
2021/01/05 877 882 864 869 27,700
2021/01/04 900 900 867 881 45,300

このページの先頭へ