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

ジェイ・エス・ビー(3480)の株価時系列情報

ジェイ・エス・ビー(3480)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
2024/04/24 2,638 2,694 2,624 2,647 25,000
2024/04/23 2,638 2,660 2,602 2,638 26,900
2024/04/22 2,624 2,661 2,594 2,636 32,900
2024/04/19 2,665 2,666 2,571 2,584 27,100
2024/04/18 2,614 2,703 2,614 2,662 23,700
2024/04/17 2,691 2,720 2,621 2,630 30,200
2024/04/16 2,719 2,719 2,640 2,641 31,900
2024/04/15 2,696 2,746 2,669 2,696 29,500
2024/04/12 2,703 2,757 2,703 2,737 27,400
2024/04/11 2,697 2,749 2,648 2,670 26,400
2024/04/10 2,707 2,757 2,685 2,697 16,700
2024/04/09 2,672 2,699 2,650 2,696 16,700
2024/04/08 2,669 2,680 2,634 2,644 21,300
2024/04/05 2,648 2,705 2,612 2,680 23,900
2024/04/04 2,679 2,713 2,615 2,693 41,700
2024/04/03 2,683 2,741 2,642 2,680 32,200
2024/04/02 2,772 2,787 2,642 2,686 94,300
2024/04/01 2,902 2,902 2,743 2,799 47,700
2024/03/29 2,845 2,904 2,845 2,902 27,100
2024/03/28 2,827 2,907 2,799 2,834 67,900
2024/03/27 2,670 2,781 2,650 2,777 56,900
2024/03/26 2,609 2,627 2,575 2,620 30,000
2024/03/25 2,730 2,735 2,607 2,610 48,600
2024/03/22 2,718 2,820 2,691 2,777 56,100
2024/03/21 2,731 2,762 2,698 2,738 46,600
2024/03/19 2,553 2,706 2,527 2,681 86,000
2024/03/18 2,512 2,543 2,444 2,506 90,600
2024/03/15 2,531 2,531 2,384 2,489 100,000
2024/03/14 2,603 2,625 2,569 2,616 35,800
2024/03/13 2,630 2,651 2,580 2,603 19,800
2024/03/12 2,652 2,652 2,592 2,622 28,900
2024/03/11 2,698 2,729 2,644 2,666 29,800
2024/03/08 2,702 2,754 2,668 2,730 36,300
2024/03/07 2,707 2,758 2,681 2,716 36,800
2024/03/06 2,638 2,760 2,637 2,707 44,200
2024/03/05 2,662 2,662 2,603 2,624 26,500
2024/03/04 2,723 2,723 2,666 2,670 40,000
2024/03/01 2,723 2,774 2,710 2,724 27,400
2024/02/29 2,772 2,772 2,709 2,721 25,400
2024/02/28 2,706 2,782 2,706 2,734 26,100
2024/02/27 2,729 2,747 2,708 2,717 29,600
2024/02/26 2,749 2,749 2,691 2,729 45,200
2024/02/22 2,681 2,734 2,681 2,734 28,900
2024/02/21 2,723 2,737 2,680 2,680 31,200
2024/02/20 2,750 2,802 2,731 2,750 47,100
2024/02/19 2,770 2,787 2,741 2,755 28,200
2024/02/16 2,735 2,762 2,680 2,749 35,600
2024/02/15 2,740 2,760 2,700 2,710 31,800
2024/02/14 2,689 2,737 2,639 2,710 24,900
2024/02/13 2,692 2,730 2,666 2,716 26,200
2024/02/09 2,660 2,742 2,635 2,660 34,400
2024/02/08 2,683 2,723 2,654 2,675 32,700
2024/02/07 2,631 2,734 2,631 2,711 26,000
2024/02/06 2,680 2,695 2,642 2,666 22,400
2024/02/05 2,633 2,699 2,630 2,695 19,300
2024/02/02 2,649 2,684 2,622 2,633 19,300
2024/02/01 2,630 2,635 2,599 2,620 21,300
2024/01/31 2,633 2,656 2,620 2,650 23,200
2024/01/30 2,695 2,717 2,632 2,636 33,300
2024/01/29 2,635 2,700 2,635 2,680 34,200
2024/01/26 2,585 2,639 2,581 2,610 36,700
2024/01/25 2,521 2,577 2,501 2,569 34,700
2024/01/24 2,534 2,552 2,522 2,529 21,800
2024/01/23 2,549 2,580 2,539 2,540 19,400
2024/01/22 2,432 2,535 2,432 2,515 31,600
2024/01/19 2,412 2,433 2,409 2,412 18,500
2024/01/18 2,410 2,448 2,410 2,410 24,900
2024/01/17 2,435 2,435 2,390 2,390 47,300
2024/01/16 2,514 2,514 2,385 2,385 48,300
2024/01/15 2,499 2,546 2,490 2,514 42,300
2024/01/12 2,550 2,550 2,466 2,485 43,800
2024/01/11 2,530 2,553 2,514 2,530 31,900
2024/01/10 2,514 2,547 2,511 2,530 19,100
2024/01/09 2,523 2,564 2,514 2,526 31,600
2024/01/05 2,547 2,570 2,516 2,521 26,500
2024/01/04 2,500 2,547 2,482 2,514 25,100
2023/12/29 2,490 2,514 2,450 2,508 31,500
2023/12/28 2,471 2,512 2,456 2,469 52,600
2023/12/27 2,531 2,531 2,450 2,460 40,700
2023/12/26 2,475 2,541 2,475 2,517 40,600
2023/12/25 2,423 2,492 2,392 2,454 42,300
2023/12/22 2,423 2,447 2,368 2,387 46,200
2023/12/21 2,499 2,529 2,420 2,428 72,700
2023/12/20 2,538 2,621 2,524 2,567 113,400
2023/12/19 2,435 2,517 2,394 2,497 49,600
2023/12/18 2,378 2,433 2,325 2,385 100,600
2023/12/15 2,253 2,425 2,251 2,412 121,600
2023/12/14 2,526 2,548 2,461 2,491 100,000
2023/12/13 2,453 2,513 2,447 2,476 56,200
2023/12/12 2,444 2,464 2,424 2,453 17,300
2023/12/11 2,370 2,394 2,354 2,394 33,700
2023/12/08 2,471 2,508 2,378 2,382 50,000
2023/12/07 2,507 2,548 2,500 2,514 24,900
2023/12/06 2,543 2,585 2,476 2,490 128,200
2023/12/05 2,467 2,504 2,434 2,443 43,900
2023/12/04 2,505 2,532 2,463 2,486 42,200
2023/12/01 2,558 2,577 2,549 2,556 20,700
2023/11/30 2,582 2,601 2,542 2,561 66,700
2023/11/29 2,608 2,623 2,590 2,607 20,600
2023/11/28 2,558 2,612 2,558 2,608 16,900
2023/11/27 2,581 2,623 2,564 2,579 33,200
2023/11/24 2,619 2,623 2,532 2,562 49,400
2023/11/22 2,548 2,585 2,538 2,575 20,000
2023/11/21 2,500 2,568 2,477 2,562 37,400
2023/11/20 2,430 2,511 2,419 2,497 74,200
2023/11/17 2,400 2,422 2,380 2,409 20,100
2023/11/16 2,338 2,413 2,331 2,373 44,700
2023/11/15 2,425 2,445 2,361 2,374 37,400
2023/11/14 2,437 2,437 2,385 2,425 15,700
2023/11/13 2,436 2,436 2,397 2,418 30,300
2023/11/10 2,344 2,393 2,340 2,389 26,600
2023/11/09 2,325 2,388 2,319 2,386 17,500
2023/11/08 2,364 2,364 2,294 2,316 24,100
2023/11/07 2,346 2,368 2,308 2,314 16,400
2023/11/06 2,281 2,376 2,281 2,368 35,000
2023/11/02 2,258 2,347 2,258 2,275 54,500
2023/11/01 2,307 2,339 2,269 2,271 54,000
2023/10/31 2,187 2,304 2,180 2,294 69,300
2023/10/30 2,281 2,381 2,232 2,237 66,500
2023/10/30 1 -> 2.00 分割
2023/10/27 4,550 4,630 4,510 4,585 49,600
2023/10/26 4,600 4,630 4,450 4,485 47,100
2023/10/25 4,740 4,755 4,635 4,645 25,400
2023/10/24 4,705 4,760 4,595 4,735 39,500
2023/10/23 4,975 4,975 4,705 4,705 42,900
2023/10/20 4,935 4,975 4,845 4,940 22,900
2023/10/19 5,130 5,130 4,910 4,935 14,700
2023/10/18 5,070 5,120 4,975 5,060 15,200
2023/10/17 4,985 5,100 4,980 5,060 14,700
2023/10/16 5,080 5,080 4,975 5,060 17,700
2023/10/13 5,170 5,240 5,140 5,150 20,200
2023/10/12 5,110 5,240 5,110 5,220 17,000
2023/10/11 5,160 5,180 5,050 5,060 17,500
2023/10/10 5,020 5,240 5,020 5,160 24,400
2023/10/06 4,880 5,010 4,820 4,965 24,400
2023/10/05 4,845 4,915 4,800 4,880 43,100
2023/10/04 4,925 4,925 4,760 4,775 23,900
2023/10/03 5,170 5,170 5,000 5,020 24,400
2023/10/02 5,340 5,340 5,220 5,220 21,000
2023/09/29 5,420 5,460 5,360 5,360 16,000
2023/09/28 5,380 5,420 5,290 5,320 21,400
2023/09/27 5,310 5,460 5,260 5,430 24,100
2023/09/26 5,450 5,460 5,310 5,310 22,000
2023/09/25 5,420 5,480 5,340 5,450 24,000
2023/09/22 5,330 5,520 5,300 5,420 27,600
2023/09/21 5,390 5,500 5,360 5,400 24,700
2023/09/20 5,510 5,640 5,370 5,380 49,300
2023/09/19 5,640 5,700 5,570 5,610 58,300
2023/09/15 5,690 6,000 5,630 5,700 239,100
2023/09/14 5,800 5,900 5,510 5,730 80,700
2023/09/13 5,260 5,350 5,210 5,340 51,900
2023/09/12 5,370 5,480 5,260 5,300 23,300
2023/09/11 5,620 5,620 5,380 5,410 38,000
2023/09/08 5,720 5,760 5,590 5,620 22,600
2023/09/07 5,710 5,710 5,600 5,650 36,700
2023/09/06 5,710 5,760 5,630 5,710 22,400
2023/09/05 5,690 5,710 5,560 5,710 21,200
2023/09/04 5,670 5,670 5,570 5,660 26,300
2023/09/01 5,570 5,670 5,490 5,660 22,600
2023/08/31 5,620 5,760 5,520 5,570 30,700
2023/08/30 5,680 5,750 5,620 5,700 26,900
2023/08/29 5,710 5,760 5,680 5,760 8,900
2023/08/28 5,730 5,730 5,620 5,690 13,900
2023/08/25 5,620 5,700 5,620 5,680 14,800
2023/08/24 5,770 5,830 5,650 5,650 20,800
2023/08/23 5,690 5,770 5,680 5,770 19,800
2023/08/22 5,600 5,700 5,540 5,690 33,000
2023/08/21 5,060 5,620 5,060 5,600 110,500
2023/08/18 5,070 5,170 5,000 5,030 14,100
2023/08/17 5,210 5,270 5,130 5,210 27,900
2023/08/16 5,460 5,460 5,260 5,300 11,600
2023/08/15 5,390 5,480 5,320 5,470 25,800
2023/08/14 5,390 5,440 4,875 5,220 66,600
2023/08/10 5,370 5,440 5,290 5,430 8,500
2023/08/09 5,290 5,390 5,270 5,350 9,800
2023/08/08 5,270 5,340 5,220 5,340 8,800
2023/08/07 5,200 5,270 5,180 5,250 8,500
2023/08/04 5,160 5,250 5,150 5,230 7,300
2023/08/03 5,190 5,240 5,110 5,210 11,300
2023/08/02 5,200 5,270 5,200 5,240 17,300
2023/08/01 5,310 5,360 5,290 5,300 9,700
2023/07/31 5,220 5,360 5,220 5,330 22,100
2023/07/28 5,170 5,170 5,010 5,090 20,000
2023/07/27 5,180 5,230 5,120 5,170 13,700
2023/07/26 5,240 5,240 5,130 5,150 12,100
2023/07/25 5,240 5,280 5,180 5,240 28,700
2023/07/24 5,170 5,290 5,140 5,230 26,500
2023/07/21 5,050 5,110 4,955 5,090 28,200
2023/07/20 4,965 5,070 4,955 5,030 22,700
2023/07/19 4,895 4,950 4,865 4,950 12,100
2023/07/18 4,810 4,885 4,750 4,850 18,600
2023/07/14 4,860 4,860 4,695 4,750 19,400
2023/07/13 4,820 4,845 4,735 4,840 27,100
2023/07/12 4,925 4,935 4,770 4,820 26,800
2023/07/11 4,960 4,990 4,925 4,925 15,100
2023/07/10 4,965 4,995 4,935 4,965 21,300
2023/07/07 5,000 5,040 4,930 4,965 17,100
2023/07/06 5,010 5,050 4,980 5,020 15,700
2023/07/05 5,040 5,060 4,975 5,060 13,400
2023/07/04 5,030 5,100 4,975 5,050 15,500
2023/07/03 5,140 5,240 5,050 5,080 29,100

このページの先頭へ