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
2022/12/30 838 849 821 821 41,100
2022/12/29 815 834 807 833 34,600
2022/12/28 830 830 817 819 24,100
2022/12/27 826 847 826 839 13,300
2022/12/26 833 833 816 817 26,600
2022/12/23 838 845 829 829 43,200
2022/12/22 839 851 835 840 31,500
2022/12/21 850 853 839 844 53,700
2022/12/20 864 869 848 850 54,300
2022/12/19 850 860 845 854 26,200
2022/12/16 859 863 854 855 28,900
2022/12/15 847 862 844 859 26,000
2022/12/14 865 866 845 847 32,900
2022/12/13 858 867 855 857 46,000
2022/12/12 843 867 838 863 41,000
2022/12/09 860 861 844 845 55,800
2022/12/08 849 853 841 846 44,100
2022/12/07 848 856 846 849 26,100
2022/12/06 848 858 841 850 47,900
2022/12/05 858 870 842 861 48,900
2022/12/02 858 864 843 856 46,200
2022/12/01 875 876 861 866 28,000
2022/11/30 870 876 865 872 45,700
2022/11/29 865 881 855 877 48,500
2022/11/28 884 885 865 880 44,200
2022/11/25 890 890 880 882 39,200
2022/11/24 861 896 861 895 57,600
2022/11/22 846 861 839 858 56,900
2022/11/21 852 855 839 843 44,300
2022/11/18 879 879 855 855 76,500
2022/11/17 852 890 852 885 53,700
2022/11/16 867 869 849 852 62,100
2022/11/15 844 877 835 877 72,900
2022/11/14 841 849 832 844 65,500
2022/11/11 804 839 803 839 109,800
2022/11/10 827 827 787 791 92,700
2022/11/09 850 850 832 842 26,900
2022/11/08 850 855 837 848 65,300
2022/11/07 810 863 810 853 252,800
2022/11/04 790 807 788 790 70,000
2022/11/02 790 790 776 789 29,800
2022/11/01 800 802 792 792 28,200
2022/10/31 810 814 781 798 54,700
2022/10/28 755 800 752 800 170,000
2022/10/27 770 770 756 759 26,800
2022/10/26 760 779 759 771 47,400
2022/10/25 757 758 741 750 61,300
2022/10/24 771 776 754 754 44,100
2022/10/21 785 788 761 761 46,600
2022/10/20 777 795 771 785 68,700
2022/10/19 762 777 758 777 58,500
2022/10/18 768 772 759 770 26,900
2022/10/17 758 762 751 757 30,900
2022/10/14 764 764 749 758 58,600
2022/10/13 750 754 745 750 32,200
2022/10/12 760 765 751 752 65,200
2022/10/11 767 778 760 760 43,100
2022/10/07 750 776 748 775 50,100
2022/10/06 767 777 762 762 41,200
2022/10/05 775 779 764 768 52,800
2022/10/04 739 761 738 760 99,100
2022/10/03 741 745 726 726 73,900
2022/09/30 743 755 733 743 55,400
2022/09/29 728 758 728 745 112,400
2022/09/28 730 745 716 722 63,400
2022/09/27 719 749 718 731 104,800
2022/09/26 707 719 706 708 60,700
2022/09/22 719 719 696 714 76,700
2022/09/21 729 729 715 716 57,200
2022/09/20 741 748 729 729 24,300
2022/09/16 740 744 726 741 66,100
2022/09/15 740 745 735 741 57,300
2022/09/14 720 739 719 734 46,900
2022/09/13 738 750 736 739 56,700
2022/09/12 742 742 731 735 66,800
2022/09/09 740 742 730 734 70,500
2022/09/08 723 733 719 732 96,800
2022/09/07 725 733 708 723 126,000
2022/09/06 716 723 710 710 49,200
2022/09/05 716 721 703 713 58,100
2022/09/02 730 734 711 716 62,000
2022/09/01 749 755 727 727 67,600
2022/08/31 740 757 740 750 39,200
2022/08/30 747 755 739 740 52,200
2022/08/29 755 757 747 747 35,000
2022/08/26 757 769 756 762 47,400
2022/08/25 752 764 750 750 45,300
2022/08/24 741 753 741 746 59,200
2022/08/23 727 759 727 740 161,200
2022/08/22 729 735 718 719 64,700
2022/08/19 738 746 729 739 45,900
2022/08/18 722 738 713 734 57,400
2022/08/17 713 739 713 724 53,600
2022/08/16 707 716 696 713 71,100
2022/08/15 713 724 709 710 64,800
2022/08/12 714 721 708 712 54,700
2022/08/10 712 719 704 709 43,900
2022/08/09 731 747 708 708 98,600
2022/08/08 724 760 715 731 131,900
2022/08/05 726 740 722 732 90,800
2022/08/04 735 735 725 726 67,900
2022/08/03 748 754 732 733 80,000
2022/08/02 760 765 749 752 55,300
2022/08/01 778 779 760 763 65,500
2022/07/29 770 781 764 778 40,300
2022/07/28 763 770 758 764 37,700
2022/07/27 766 769 755 760 25,900
2022/07/26 760 764 755 762 26,600
2022/07/25 775 775 762 763 33,200
2022/07/22 784 784 771 775 31,900
2022/07/21 774 780 770 773 51,300
2022/07/20 760 774 760 760 48,100
2022/07/19 760 760 742 750 60,200
2022/07/15 760 760 739 746 40,900
2022/07/14 750 758 741 756 28,900
2022/07/13 740 756 740 746 24,600
2022/07/12 759 760 745 745 38,200
2022/07/11 772 775 756 760 40,800
2022/07/08 748 766 744 752 60,200
2022/07/07 735 744 734 741 42,100
2022/07/06 740 742 724 733 55,600
2022/07/05 726 743 724 737 48,900
2022/07/04 733 746 717 720 67,000
2022/07/01 742 752 722 726 54,800
2022/06/30 747 750 736 739 71,400
2022/06/29 760 763 730 735 98,300
2022/06/28 754 765 753 765 38,500
2022/06/27 756 759 747 752 52,500
2022/06/24 724 744 724 744 60,600
2022/06/23 731 739 715 717 71,300
2022/06/22 750 751 731 732 51,300
2022/06/21 739 746 737 745 41,600
2022/06/20 750 757 731 733 46,800
2022/06/17 748 754 735 735 113,700
2022/06/16 777 784 765 767 36,900
2022/06/15 770 775 761 764 40,000
2022/06/14 775 777 764 767 46,100
2022/06/13 785 790 780 783 38,700
2022/06/10 785 801 784 785 38,600
2022/06/09 793 802 785 793 38,000
2022/06/08 798 807 792 797 59,300
2022/06/07 794 802 786 798 29,600
2022/06/06 777 806 777 798 39,200
2022/06/03 809 811 774 776 68,700
2022/06/02 804 804 789 797 40,100
2022/06/01 805 812 794 804 47,100
2022/05/31 811 811 787 796 123,600
2022/05/30 836 846 811 813 153,400
2022/05/27 825 848 825 835 50,500
2022/05/26 830 845 822 822 45,600
2022/05/25 845 847 826 826 87,500
2022/05/24 858 867 833 855 64,700
2022/05/23 840 875 839 868 121,500
2022/05/20 799 831 796 829 108,200
2022/05/19 785 814 775 797 89,800
2022/05/18 785 800 780 797 76,900
2022/05/17 773 789 768 782 70,100
2022/05/16 780 780 759 777 70,300
2022/05/13 740 775 735 768 98,500
2022/05/12 723 741 702 727 159,600
2022/05/11 728 743 712 730 206,800
2022/05/10 786 787 726 743 397,900
2022/05/09 902 903 791 801 433,100
2022/05/06 998 1,015 992 1,007 41,500
2022/05/02 1,014 1,023 996 1,004 36,700
2022/04/28 979 1,022 979 1,022 67,100
2022/04/27 965 990 959 979 99,300
2022/04/26 950 983 950 978 41,600
2022/04/25 950 956 943 950 31,400
2022/04/22 970 977 948 955 43,200
2022/04/21 960 985 957 985 65,500
2022/04/20 950 962 946 960 45,000
2022/04/19 934 951 931 943 206,400
2022/04/18 970 983 959 979 28,700
2022/04/15 987 987 966 971 19,900
2022/04/14 971 987 970 987 16,900
2022/04/13 938 985 928 978 51,800
2022/04/12 960 961 938 938 52,900
2022/04/11 975 979 959 967 36,700
2022/04/08 981 981 958 980 72,400
2022/04/07 1,004 1,008 981 984 53,500
2022/04/06 1,012 1,021 991 1,009 30,400
2022/04/05 1,001 1,015 991 1,012 66,900
2022/04/04 997 1,008 991 1,001 24,100
2022/04/01 995 1,014 986 1,000 34,100
2022/03/31 999 1,018 987 1,008 40,300
2022/03/30 1,021 1,021 991 1,016 38,900
2022/03/29 1,044 1,050 1,006 1,026 52,100
2022/03/28 1,045 1,046 1,029 1,046 21,100
2022/03/25 1,070 1,070 1,047 1,049 35,700
2022/03/24 1,050 1,075 1,039 1,067 76,500
2022/03/23 1,056 1,077 1,045 1,058 50,900
2022/03/22 1,065 1,065 1,030 1,046 46,500
2022/03/18 1,054 1,064 1,040 1,057 101,400
2022/03/17 1,025 1,055 1,018 1,050 60,500
2022/03/16 1,036 1,045 995 1,019 83,700
2022/03/15 967 1,004 967 991 151,600
2022/03/14 964 973 940 963 82,900
2022/03/11 996 997 951 971 94,500
2022/03/10 1,027 1,045 1,005 1,013 72,100
2022/03/09 968 1,011 968 990 97,000
2022/03/08 993 998 953 963 142,900
2022/03/07 1,000 1,025 992 1,012 137,800
2022/03/04 1,030 1,050 1,020 1,026 54,600
2022/03/03 1,064 1,079 1,047 1,049 77,100
2022/03/02 1,069 1,073 1,050 1,053 73,000
2022/03/01 1,084 1,096 1,072 1,078 58,200
2022/02/28 1,050 1,108 1,050 1,084 136,500
2022/02/25 1,012 1,053 1,002 1,041 83,100
2022/02/24 995 1,004 980 1,002 101,500
2022/02/22 1,014 1,047 998 998 172,400
2022/02/21 983 1,009 961 999 100,000
2022/02/18 969 1,001 960 992 80,400
2022/02/17 978 980 947 972 54,400
2022/02/16 983 1,005 973 978 63,300
2022/02/15 953 975 935 968 84,000
2022/02/14 925 953 912 953 62,100
2022/02/10 925 960 925 944 98,100
2022/02/09 910 921 900 910 123,700
2022/02/08 920 926 909 911 43,300
2022/02/07 916 917 905 916 21,500
2022/02/04 902 912 889 912 36,000
2022/02/03 903 906 884 902 38,500
2022/02/02 887 906 887 903 84,600
2022/02/01 874 896 868 881 41,900
2022/01/31 840 876 840 868 34,200
2022/01/28 840 858 833 839 43,500
2022/01/27 885 894 835 840 84,400
2022/01/26 858 887 847 880 67,600
2022/01/25 905 905 850 865 116,200
2022/01/24 858 891 846 881 70,200
2022/01/21 845 862 835 855 67,800
2022/01/20 819 857 815 853 62,400
2022/01/19 821 836 810 819 77,200
2022/01/18 853 862 835 839 52,800
2022/01/17 834 865 834 854 48,000
2022/01/14 847 847 816 834 78,700
2022/01/13 880 883 855 856 54,600
2022/01/12 873 893 866 893 74,300
2022/01/11 890 892 851 862 52,500
2022/01/07 895 912 868 875 80,600
2022/01/06 950 950 892 892 130,500
2022/01/05 1,000 1,001 956 956 104,000
2022/01/04 1,053 1,070 992 1,017 136,900

このページの先頭へ