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

日本サード・パーティ(2488)の株価時系列情報

日本サード・パーティの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 1,080 1,089 1,062 1,068 41,400
2018/01/17 1,104 1,115 1,074 1,077 71,200
2018/01/16 1,122 1,130 1,095 1,105 132,700
2018/01/15 1,148 1,148 1,123 1,134 96,700
2018/01/12 1,122 1,151 1,122 1,149 113,900
2018/01/11 1,130 1,182 1,122 1,126 276,200
2018/01/10 1,100 1,153 1,090 1,150 423,500
2018/01/09 1,070 1,075 1,047 1,070 110,700
2018/01/05 1,063 1,068 1,043 1,065 67,400
2018/01/04 1,045 1,078 1,043 1,063 124,200
2017/12/29 1,032 1,049 1,027 1,036 33,300
2017/12/28 1,046 1,062 1,025 1,044 105,100
2017/12/27 980 1,027 980 1,018 67,500
2017/12/26 986 991 976 980 87,700
2017/12/25 999 1,007 987 991 85,000
2017/12/22 997 999 990 997 46,400
2017/12/21 998 1,002 993 995 47,000
2017/12/20 997 1,004 995 1,000 69,500
2017/12/19 1,011 1,011 999 999 36,800
2017/12/18 1,026 1,035 998 1,001 59,300
2017/12/15 1,061 1,082 1,032 1,040 83,400
2017/12/14 1,030 1,060 1,001 1,059 138,200
2017/12/13 1,000 1,035 1,000 1,028 66,500
2017/12/12 995 1,000 988 992 50,500
2017/12/11 983 996 983 988 17,600
2017/12/08 997 997 980 982 43,600
2017/12/07 990 1,000 987 987 27,400
2017/12/06 990 1,003 981 983 40,500
2017/12/05 989 1,017 979 996 68,900
2017/12/04 990 1,008 990 996 44,500
2017/12/01 1,028 1,037 1,000 1,009 47,200
2017/11/30 1,026 1,026 1,013 1,022 33,800
2017/11/29 1,039 1,048 1,020 1,022 36,900
2017/11/28 1,081 1,085 1,040 1,046 68,300
2017/11/27 1,054 1,087 1,054 1,082 54,000
2017/11/24 1,040 1,060 1,039 1,049 32,100
2017/11/22 1,037 1,082 1,037 1,050 64,000
2017/11/21 1,013 1,045 1,003 1,044 55,300
2017/11/20 1,000 1,019 999 1,013 19,600
2017/11/17 1,015 1,022 1,004 1,008 25,800
2017/11/16 989 1,023 989 1,015 28,200
2017/11/15 995 1,007 990 993 48,700
2017/11/14 1,000 1,016 993 1,002 34,900
2017/11/13 1,064 1,064 993 1,012 52,600
2017/11/10 1,098 1,099 1,042 1,045 64,100
2017/11/09 1,040 1,099 1,033 1,088 129,100
2017/11/08 1,015 1,050 1,015 1,031 39,600
2017/11/07 1,015 1,018 1,005 1,012 23,400
2017/11/06 1,054 1,054 1,007 1,018 67,600
2017/11/02 1,076 1,080 1,052 1,054 37,500
2017/11/01 1,086 1,097 1,071 1,075 43,800
2017/10/31 1,099 1,099 1,073 1,086 27,200
2017/10/30 1,077 1,106 1,075 1,086 45,000
2017/10/27 1,060 1,079 1,060 1,070 19,800
2017/10/26 1,068 1,080 1,051 1,058 38,600
2017/10/25 1,104 1,111 1,075 1,076 44,600
2017/10/24 1,123 1,123 1,081 1,095 46,600
2017/10/23 1,078 1,134 1,078 1,108 54,800
2017/10/20 1,086 1,118 1,079 1,084 58,100
2017/10/19 1,066 1,088 1,062 1,080 42,400
2017/10/18 1,088 1,096 1,066 1,067 41,800
2017/10/17 1,102 1,109 1,080 1,098 83,700
2017/10/16 1,130 1,155 1,102 1,110 159,700
2017/10/13 1,093 1,122 1,046 1,100 160,100
2017/10/12 1,138 1,146 1,080 1,093 213,200
2017/10/11 1,200 1,211 1,124 1,138 556,800
2017/10/10 1,105 1,175 1,105 1,119 576,600
2017/10/06 1,075 1,105 1,032 1,070 765,000
2017/10/05 1,132 1,147 1,111 1,147 1,075,800
2017/10/04 1,001 1,005 995 997 32,700
2017/10/03 1,013 1,013 995 998 44,100
2017/10/02 1,010 1,032 1,006 1,013 35,800
2017/09/29 1,026 1,027 1,015 1,017 31,800
2017/09/28 1,031 1,032 1,015 1,029 48,000
2017/09/27 1,000 1,032 985 1,023 40,600
2017/09/26 1,017 1,030 1,005 1,011 33,900
2017/09/25 1,010 1,052 1,002 1,041 117,200
2017/09/22 1,007 1,012 990 996 45,200
2017/09/21 979 1,011 978 1,010 80,400
2017/09/20 1,007 1,007 973 990 37,800
2017/09/19 1,006 1,009 992 999 62,600
2017/09/15 979 1,018 974 997 81,200
2017/09/14 967 999 953 978 84,700
2017/09/13 941 984 941 969 56,400
2017/09/12 944 953 938 938 28,500
2017/09/11 954 954 941 942 27,300
2017/09/08 949 954 921 941 29,900
2017/09/07 926 963 926 949 23,100
2017/09/06 928 932 901 931 36,900
2017/09/05 967 967 916 916 69,700
2017/09/04 990 1,000 968 974 53,600
2017/09/01 1,020 1,027 999 1,002 49,300
2017/08/31 1,056 1,062 1,020 1,036 59,900
2017/08/30 1,071 1,080 1,026 1,067 136,800
2017/08/29 970 1,139 969 1,091 773,100
2017/08/28 1,019 1,019 958 989 69,500
2017/08/25 1,023 1,023 982 1,004 116,800
2017/08/24 947 990 946 969 71,100
2017/08/23 936 949 932 932 18,000
2017/08/22 933 955 930 930 15,400
2017/08/21 962 962 931 932 26,300
2017/08/18 980 987 960 961 30,700
2017/08/17 970 997 969 994 37,500
2017/08/16 967 998 965 985 41,100
2017/08/15 985 992 976 982 25,000
2017/08/14 950 980 934 974 48,800
2017/08/10 923 955 920 925 91,000
2017/08/09 1,010 1,010 995 1,002 35,800
2017/08/08 1,002 1,013 999 1,001 40,200
2017/08/07 1,021 1,021 992 999 25,000
2017/08/04 999 1,018 983 1,003 71,100
2017/08/03 1,035 1,042 996 1,000 54,700
2017/08/02 1,025 1,051 1,025 1,047 53,500
2017/08/01 1,026 1,050 996 1,001 70,700
2017/07/31 1,093 1,093 1,026 1,030 63,300
2017/07/28 1,097 1,114 1,077 1,080 45,300
2017/07/27 1,106 1,120 1,097 1,097 62,500
2017/07/26 1,114 1,114 1,098 1,103 77,200
2017/07/25 1,133 1,145 1,123 1,123 43,800
2017/07/24 1,156 1,165 1,146 1,146 48,400
2017/07/21 1,185 1,193 1,174 1,174 44,000
2017/07/20 1,173 1,190 1,173 1,186 38,900
2017/07/19 1,150 1,190 1,133 1,173 70,000
2017/07/18 1,180 1,195 1,164 1,165 57,400
2017/07/14 1,190 1,204 1,181 1,187 56,200
2017/07/13 1,211 1,225 1,190 1,194 62,400
2017/07/12 1,231 1,247 1,206 1,206 86,600
2017/07/11 1,234 1,250 1,207 1,250 66,200
2017/07/10 1,232 1,246 1,210 1,231 54,000
2017/07/07 1,198 1,224 1,185 1,208 45,300
2017/07/06 1,211 1,249 1,190 1,200 60,800
2017/07/05 1,175 1,247 1,175 1,214 97,000
2017/07/04 1,260 1,266 1,175 1,178 164,200
2017/07/03 1,281 1,285 1,250 1,250 139,200
2017/06/30 1,293 1,294 1,250 1,281 182,600
2017/06/29 1,316 1,336 1,301 1,321 153,000
2017/06/28 1,333 1,380 1,310 1,321 448,900
2017/06/27 1,321 1,360 1,280 1,335 485,000
2017/06/26 1,220 1,391 1,214 1,330 1,702,900
2017/06/23 1,294 1,296 1,212 1,230 216,100
2017/06/22 1,270 1,298 1,238 1,272 377,400
2017/06/21 1,196 1,235 1,155 1,226 177,900
2017/06/20 1,255 1,255 1,180 1,208 155,000
2017/06/19 1,130 1,310 1,116 1,211 501,600
2017/06/16 1,116 1,165 1,116 1,144 71,700
2017/06/15 1,146 1,160 1,114 1,125 153,900
2017/06/14 1,255 1,261 1,166 1,167 202,700
2017/06/13 1,217 1,255 1,205 1,251 118,600
2017/06/12 1,314 1,314 1,241 1,241 287,700
2017/06/09 1,272 1,310 1,233 1,290 511,600
2017/06/08 1,240 1,272 1,218 1,230 358,600
2017/06/07 1,145 1,222 1,130 1,222 205,700
2017/06/06 1,219 1,233 1,152 1,168 249,700
2017/06/05 1,219 1,282 1,154 1,245 441,200
2017/06/02 1,321 1,325 1,200 1,201 638,100
2017/06/01 1,369 1,379 1,261 1,285 1,226,100
2017/05/31 1,311 1,380 1,236 1,315 2,201,200
2017/05/30 1,003 1,224 1,003 1,213 1,390,200
2017/05/29 1,160 1,185 1,020 1,020 507,500
2017/05/26 1,095 1,155 1,052 1,080 959,000
2017/05/25 1,000 1,090 967 1,040 792,100
2017/05/24 902 1,019 902 1,019 579,800
2017/05/23 878 888 868 869 47,300
2017/05/22 839 865 838 863 36,100
2017/05/19 841 843 827 842 20,200
2017/05/18 810 834 810 826 28,400
2017/05/17 843 856 832 834 58,000
2017/05/16 916 920 843 854 100,500
2017/05/15 888 904 874 901 45,300
2017/05/12 862 887 860 874 48,500
2017/05/11 905 907 868 868 148,400
2017/05/10 956 984 917 940 242,300
2017/05/09 900 932 897 911 59,300
2017/05/08 878 900 871 900 61,600
2017/05/02 861 864 854 863 23,600
2017/05/01 844 862 844 860 25,100
2017/04/28 869 880 842 846 44,700
2017/04/27 863 865 850 865 28,500
2017/04/26 849 865 844 863 42,800
2017/04/25 829 842 824 835 34,500
2017/04/24 823 830 815 821 23,100
2017/04/21 835 836 817 823 22,800
2017/04/20 833 843 821 832 34,100
2017/04/19 818 846 818 840 30,700
2017/04/18 814 853 804 833 58,200
2017/04/17 791 814 782 794 62,900
2017/04/14 850 862 805 806 59,500
2017/04/13 810 848 804 848 67,600
2017/04/12 908 928 825 826 443,500
2017/04/11 790 953 782 953 76,200
2017/04/10 791 813 791 803 18,600
2017/04/07 780 815 770 801 44,300
2017/04/06 801 809 774 792 59,700
2017/04/05 820 844 801 808 35,100
2017/04/04 860 867 792 815 95,500
2017/04/03 915 915 870 873 65,700
2017/03/31 917 935 900 907 42,700
2017/03/30 971 971 911 921 110,100
2017/03/29 880 987 876 958 165,200
2017/03/28 881 907 881 893 30,500
2017/03/27 887 893 872 873 31,100
2017/03/24 898 898 880 897 41,200
2017/03/23 919 938 895 898 84,700
2017/03/22 890 903 880 880 37,000
2017/03/21 907 919 894 914 53,100
2017/03/17 916 945 912 926 50,800
2017/03/16 890 943 890 931 72,800
2017/03/15 928 928 901 901 65,300
2017/03/14 935 947 926 934 72,100
2017/03/13 962 971 930 947 83,000
2017/03/10 991 997 957 963 111,400
2017/03/09 997 1,005 980 986 65,800
2017/03/08 1,001 1,005 992 999 42,000
2017/03/07 1,018 1,023 996 1,003 67,600
2017/03/06 1,006 1,009 994 999 52,800
2017/03/03 987 1,030 987 1,008 107,300
2017/03/02 1,017 1,023 996 996 103,200
2017/03/01 1,006 1,019 983 1,018 101,400
2017/02/28 1,016 1,020 1,005 1,006 95,300
2017/02/27 1,055 1,068 1,014 1,015 127,700
2017/02/24 1,021 1,060 1,021 1,055 96,500
2017/02/23 1,012 1,070 1,010 1,024 139,500
2017/02/22 1,039 1,040 1,008 1,014 75,800
2017/02/21 1,027 1,035 1,002 1,035 94,300
2017/02/20 1,015 1,036 1,012 1,027 67,800
2017/02/17 1,030 1,064 1,005 1,033 124,000
2017/02/16 1,091 1,106 1,025 1,030 192,000
2017/02/15 1,130 1,217 1,111 1,111 275,100
2017/02/14 1,109 1,109 1,074 1,078 94,800
2017/02/13 1,120 1,140 1,090 1,091 114,500
2017/02/10 1,120 1,145 1,103 1,120 180,600
2017/02/09 1,140 1,215 1,134 1,180 341,900
2017/02/08 1,095 1,108 1,066 1,090 119,300
2017/02/07 1,111 1,140 1,090 1,090 123,700
2017/02/06 1,135 1,158 1,092 1,141 166,000
2017/02/03 1,185 1,185 1,121 1,140 115,100
2017/02/02 1,220 1,223 1,181 1,185 125,700
2017/02/01 1,269 1,269 1,150 1,193 461,600
2017/01/31 1,350 1,352 1,300 1,305 219,400
2017/01/30 1,372 1,381 1,315 1,349 277,800
2017/01/27 1,460 1,461 1,351 1,364 498,000
2017/01/26 1,600 1,628 1,485 1,508 956,400
2017/01/25 1,441 1,565 1,410 1,565 1,025,900
2017/01/24 1,426 1,486 1,402 1,418 391,400
2017/01/23 1,360 1,450 1,350 1,445 415,700
2017/01/20 1,372 1,395 1,345 1,346 176,200
2017/01/19 1,392 1,436 1,368 1,385 258,000
2017/01/18 1,440 1,440 1,331 1,367 432,700
2017/01/17 1,294 1,429 1,251 1,387 505,900
2017/01/16 1,356 1,394 1,315 1,324 151,600
2017/01/13 1,390 1,401 1,326 1,360 341,400
2017/01/12 1,364 1,440 1,351 1,402 815,900
2017/01/11 1,305 1,420 1,265 1,348 1,438,900
2017/01/10 1,335 1,410 1,305 1,340 923,300
2017/01/06 1,504 1,690 1,408 1,408 2,879,400
2017/01/05 1,500 1,605 1,383 1,444 3,963,400
2017/01/04 1,330 1,472 1,292 1,472 1,910,200
2016/12/30 1,200 1,330 1,133 1,172 1,702,400
2016/12/29 1,066 1,234 1,032 1,116 1,402,100
2016/12/28 1,000 1,050 956 1,031 185,400
2016/12/27 979 1,048 964 975 198,900
2016/12/26 888 996 888 961 111,100
2016/12/22 909 932 897 898 51,700
2016/12/21 1,000 1,014 887 921 104,300
2016/12/20 1,003 1,020 973 995 79,600
2016/12/19 995 1,090 985 1,003 321,600
2016/12/16 940 1,000 931 1,000 259,900
2016/12/15 875 948 867 929 297,800
2016/12/14 881 898 842 860 76,500
2016/12/13 854 885 805 881 128,200
2016/12/12 840 853 795 841 48,000
2016/12/09 836 850 809 837 121,800
2016/12/08 912 918 841 841 288,100
2016/12/07 863 987 863 987 723,600
2016/12/06 932 939 831 837 199,600
2016/12/05 926 978 926 951 89,300
2016/12/02 956 1,015 942 956 208,400
2016/12/01 990 1,088 901 1,013 506,200
2016/11/30 1,039 1,150 951 962 770,600
2016/11/29 967 1,047 916 1,010 865,100
2016/11/28 890 956 865 956 361,900
2016/11/25 925 925 802 806 224,500
2016/11/24 860 937 831 866 616,000
2016/11/22 845 860 815 860 276,800
2016/11/21 603 710 600 710 43,200
2016/11/18 603 610 603 610 4,400
2016/11/17 615 615 602 607 4,200
2016/11/16 602 615 595 612 19,800
2016/11/15 586 599 581 592 9,000
2016/11/14 574 600 574 596 10,300
2016/11/11 580 587 573 573 5,400
2016/11/10 585 600 580 583 17,800
2016/11/09 612 612 560 585 27,500
2016/11/08 614 614 608 611 9,300
2016/11/07 609 613 607 611 15,700
2016/11/04 603 614 603 608 21,200
2016/11/02 611 617 609 614 17,200
2016/11/01 630 632 610 613 15,500
2016/10/31 627 639 615 630 21,700
2016/10/28 624 648 624 647 23,700

このページの先頭へ