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
2018/07/20 791 809 791 806 13,800
2018/07/19 799 799 788 792 9,200
2018/07/18 795 802 790 793 6,900
2018/07/17 813 814 793 794 11,300
2018/07/13 802 814 802 812 9,200
2018/07/12 796 813 796 811 7,000
2018/07/11 799 805 796 802 6,000
2018/07/10 792 807 791 802 11,700
2018/07/09 774 790 774 787 8,600
2018/07/06 757 776 756 775 18,000
2018/07/05 773 788 753 756 38,800
2018/07/04 789 802 781 787 37,100
2018/07/03 828 831 798 802 32,900
2018/07/02 830 843 829 834 10,000
2018/06/29 828 831 822 829 7,400
2018/06/28 842 842 824 824 15,600
2018/06/27 836 857 823 849 19,500
2018/06/26 821 831 821 831 14,700
2018/06/25 883 915 838 844 55,700
2018/06/22 822 828 821 823 8,300
2018/06/21 820 830 815 826 5,900
2018/06/20 835 838 805 822 43,800
2018/06/19 876 876 835 835 49,800
2018/06/18 901 917 878 879 28,700
2018/06/15 881 916 881 893 51,000
2018/06/14 904 908 888 889 33,800
2018/06/13 925 928 909 912 18,500
2018/06/12 917 940 909 924 49,300
2018/06/11 910 919 902 909 15,500
2018/06/08 875 909 874 903 20,200
2018/06/07 868 883 859 875 29,700
2018/06/06 866 871 860 868 28,400
2018/06/05 876 878 869 873 26,500
2018/06/04 880 887 875 876 14,300
2018/06/01 872 888 872 880 21,200
2018/05/31 894 894 875 883 22,900
2018/05/30 889 891 876 889 28,800
2018/05/29 914 914 894 901 29,800
2018/05/28 918 920 903 906 23,000
2018/05/25 915 925 915 917 10,500
2018/05/24 928 928 915 925 18,000
2018/05/23 931 936 912 926 23,400
2018/05/22 920 930 917 928 18,000
2018/05/21 903 938 903 921 40,300
2018/05/18 906 921 902 916 24,600
2018/05/17 899 914 899 906 18,400
2018/05/16 907 909 897 904 44,600
2018/05/15 928 928 908 914 35,400
2018/05/14 935 935 916 928 37,200
2018/05/11 910 937 908 935 67,300
2018/05/10 970 982 908 921 228,000
2018/05/09 1,003 1,060 999 1,060 118,500
2018/05/08 989 1,012 989 1,006 27,800
2018/05/07 978 992 973 989 17,000
2018/05/02 941 975 940 973 24,000
2018/05/01 970 971 953 959 16,300
2018/04/27 974 978 964 970 17,100
2018/04/26 981 986 966 975 26,100
2018/04/25 986 1,015 976 981 76,000
2018/04/24 970 990 968 983 22,800
2018/04/23 990 993 965 975 27,200
2018/04/20 959 982 955 974 35,600
2018/04/19 951 958 940 953 24,700
2018/04/18 921 950 917 947 23,200
2018/04/17 927 948 903 925 60,500
2018/04/16 948 962 920 920 34,600
2018/04/13 916 959 916 950 43,300
2018/04/12 918 922 909 910 25,000
2018/04/11 931 937 915 915 44,800
2018/04/10 941 945 928 928 46,600
2018/04/09 940 959 940 942 26,600
2018/04/06 952 962 943 945 25,700
2018/04/05 967 977 940 942 61,000
2018/04/04 1,020 1,020 968 968 51,200
2018/04/03 988 1,015 986 1,011 44,000
2018/04/02 993 1,036 993 1,009 67,900
2018/03/30 953 992 947 989 43,500
2018/03/29 936 959 935 941 34,600
2018/03/28 950 960 931 938 55,700
2018/03/27 979 979 951 969 63,700
2018/03/26 937 949 897 949 79,500
2018/03/23 979 979 939 950 106,200
2018/03/22 1,001 1,011 993 1,009 32,700
2018/03/20 966 1,004 964 1,004 47,700
2018/03/19 1,028 1,030 981 986 109,200
2018/03/16 1,051 1,056 1,035 1,038 40,100
2018/03/15 1,073 1,073 1,048 1,054 37,500
2018/03/14 1,058 1,080 1,057 1,073 31,600
2018/03/13 1,038 1,068 1,031 1,061 41,200
2018/03/12 1,063 1,079 1,029 1,040 67,900
2018/03/09 1,068 1,083 1,033 1,058 85,800
2018/03/08 1,049 1,054 1,020 1,038 89,000
2018/03/07 1,060 1,068 1,038 1,052 55,300
2018/03/06 1,074 1,074 1,051 1,062 58,300
2018/03/05 1,120 1,120 1,026 1,034 180,100
2018/03/02 1,138 1,150 1,126 1,130 70,700
2018/03/01 1,181 1,189 1,157 1,172 58,800
2018/02/28 1,157 1,191 1,150 1,189 111,700
2018/02/27 1,215 1,218 1,169 1,181 159,700
2018/02/26 1,268 1,268 1,220 1,220 126,900
2018/02/23 1,255 1,270 1,221 1,241 182,000
2018/02/22 1,200 1,289 1,200 1,268 627,100
2018/02/21 1,181 1,220 1,181 1,206 165,200
2018/02/20 1,160 1,212 1,135 1,204 209,700
2018/02/19 1,173 1,173 1,140 1,160 61,100
2018/02/16 1,115 1,177 1,115 1,163 85,600
2018/02/15 1,180 1,180 1,103 1,113 89,500
2018/02/14 1,168 1,178 1,083 1,101 163,000
2018/02/13 1,220 1,225 1,151 1,157 157,300
2018/02/09 1,150 1,220 1,102 1,193 279,700
2018/02/08 1,140 1,238 1,105 1,187 426,100
2018/02/07 1,101 1,155 1,050 1,072 241,800
2018/02/06 1,041 1,091 1,000 1,041 313,500
2018/02/05 1,151 1,216 1,151 1,191 392,100
2018/02/02 1,200 1,210 1,151 1,205 267,800
2018/02/01 1,149 1,220 1,131 1,200 531,600
2018/01/31 1,071 1,133 1,071 1,120 104,800
2018/01/30 1,078 1,100 1,065 1,070 79,800
2018/01/29 1,111 1,111 1,078 1,089 39,600
2018/01/26 1,075 1,114 1,075 1,099 45,100
2018/01/25 1,086 1,086 1,061 1,077 35,400
2018/01/24 1,081 1,098 1,065 1,084 36,400
2018/01/23 1,118 1,118 1,077 1,087 57,400
2018/01/22 1,070 1,112 1,064 1,105 59,300
2018/01/19 1,060 1,068 1,043 1,051 48,500
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

このページの先頭へ