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
2020/12/30 3,465 3,530 3,375 3,510 18,000
2020/12/29 3,465 3,505 3,440 3,500 12,200
2020/12/28 3,540 3,540 3,450 3,480 14,000
2020/12/25 3,560 3,560 3,430 3,530 18,500
2020/12/24 3,480 3,600 3,450 3,520 44,200
2020/12/23 3,330 3,495 3,270 3,480 24,900
2020/12/22 3,420 3,500 3,230 3,260 40,800
2020/12/21 3,295 3,430 3,295 3,420 26,400
2020/12/18 3,145 3,260 3,135 3,225 24,000
2020/12/17 3,150 3,225 3,110 3,110 27,700
2020/12/16 3,080 3,130 3,030 3,085 51,600
2020/12/15 3,160 3,240 3,020 3,085 103,700
2020/12/14 3,620 3,675 3,535 3,535 36,700
2020/12/11 3,485 3,575 3,460 3,560 25,400
2020/12/10 3,445 3,475 3,405 3,455 9,100
2020/12/09 3,445 3,480 3,370 3,440 12,300
2020/12/08 3,420 3,505 3,420 3,445 22,600
2020/12/07 3,475 3,490 3,360 3,445 24,400
2020/12/04 3,400 3,505 3,370 3,450 30,900
2020/12/03 3,380 3,520 3,355 3,390 60,800
2020/12/02 3,210 3,400 3,130 3,380 94,800
2020/12/01 3,250 3,290 3,195 3,210 20,400
2020/11/30 3,245 3,350 3,230 3,265 48,200
2020/11/27 3,080 3,195 3,050 3,175 32,700
2020/11/26 2,937 3,090 2,937 3,090 16,200
2020/11/25 2,967 2,998 2,930 2,934 13,900
2020/11/24 2,944 2,975 2,878 2,917 21,300
2020/11/20 2,832 2,875 2,832 2,871 8,100
2020/11/19 2,840 2,852 2,819 2,845 14,000
2020/11/18 2,874 2,874 2,826 2,849 18,400
2020/11/17 2,858 2,889 2,812 2,874 23,700
2020/11/16 2,856 2,882 2,840 2,858 15,400
2020/11/13 2,933 2,933 2,849 2,862 31,200
2020/11/12 2,982 2,982 2,932 2,935 19,000
2020/11/11 3,010 3,010 2,901 2,974 22,300
2020/11/10 3,050 3,050 2,951 2,956 20,800
2020/11/09 3,060 3,060 2,991 3,010 10,700
2020/11/06 3,020 3,075 2,962 3,020 26,100
2020/11/05 2,942 3,045 2,942 3,030 33,400
2020/11/04 2,890 2,958 2,870 2,942 21,400
2020/11/02 2,955 2,966 2,850 2,870 26,800
2020/10/30 2,957 3,020 2,927 2,960 47,700
2020/10/29 2,874 2,963 2,826 2,957 32,600
2020/10/28 2,937 2,967 2,888 2,902 67,400
2020/10/27 2,921 2,954 2,890 2,945 19,000
2020/10/26 2,970 2,970 2,921 2,951 19,600
2020/10/23 3,005 3,005 2,928 2,979 23,000
2020/10/22 2,972 3,000 2,963 2,970 12,800
2020/10/21 2,985 2,985 2,942 2,976 20,600
2020/10/20 2,962 2,999 2,960 2,989 23,200
2020/10/19 2,999 3,015 2,954 2,962 21,200
2020/10/16 2,925 3,010 2,925 2,988 16,000
2020/10/15 3,015 3,015 2,890 2,923 27,300
2020/10/14 3,020 3,040 2,989 3,015 23,700
2020/10/13 3,015 3,055 3,015 3,030 6,100
2020/10/12 3,065 3,075 3,000 3,030 14,400
2020/10/09 3,115 3,130 3,050 3,065 7,600
2020/10/08 3,150 3,150 3,055 3,120 13,200
2020/10/07 3,040 3,180 3,030 3,140 39,200
2020/10/06 3,095 3,110 3,005 3,035 15,400
2020/10/05 2,962 3,110 2,962 3,065 31,300
2020/10/02 2,960 2,985 2,919 2,929 21,300
2020/09/30 2,999 3,050 2,936 2,954 44,300
2020/09/29 3,005 3,030 2,990 3,005 25,400
2020/09/28 3,075 3,100 2,996 3,045 45,100
2020/09/25 3,050 3,125 2,978 3,030 59,700
2020/09/24 2,960 3,045 2,906 3,000 43,500
2020/09/23 2,986 3,010 2,905 2,999 35,900
2020/09/18 2,980 3,030 2,980 3,025 19,100
2020/09/17 3,005 3,040 2,975 2,976 27,900
2020/09/16 3,020 3,065 3,000 3,005 36,300
2020/09/15 2,980 3,090 2,960 3,020 56,200
2020/09/14 2,921 3,030 2,921 2,993 58,800
2020/09/11 2,901 2,978 2,794 2,858 54,500
2020/09/10 2,912 2,917 2,879 2,914 18,800
2020/09/09 2,901 2,915 2,777 2,912 22,800
2020/09/08 2,873 2,925 2,866 2,910 10,100
2020/09/07 2,880 2,905 2,845 2,873 12,500
2020/09/04 2,849 2,910 2,765 2,880 13,800
2020/09/03 2,880 2,912 2,850 2,899 14,800
2020/09/02 2,867 2,911 2,865 2,891 9,300
2020/09/01 2,813 2,909 2,781 2,881 13,600
2020/08/31 2,720 2,866 2,720 2,813 22,700
2020/08/28 2,798 2,829 2,717 2,734 12,200
2020/08/27 2,765 2,811 2,727 2,798 13,100
2020/08/26 2,773 2,828 2,747 2,769 19,800
2020/08/25 2,800 2,836 2,745 2,773 13,100
2020/08/24 2,743 2,779 2,650 2,764 22,400
2020/08/21 2,817 2,833 2,778 2,793 11,000
2020/08/20 2,891 2,905 2,751 2,767 14,400
2020/08/19 2,911 2,923 2,885 2,903 8,700
2020/08/18 2,916 2,939 2,903 2,923 7,600
2020/08/17 2,910 2,939 2,901 2,928 11,900
2020/08/14 2,880 2,932 2,880 2,904 15,800
2020/08/13 2,939 2,939 2,891 2,924 12,400
2020/08/12 2,913 2,946 2,890 2,941 11,300
2020/08/11 2,934 2,968 2,898 2,928 19,300
2020/08/07 2,933 2,933 2,853 2,910 13,500
2020/08/06 2,891 2,950 2,891 2,910 19,700
2020/08/05 2,920 2,934 2,864 2,928 12,400
2020/08/04 2,898 2,930 2,844 2,920 11,900
2020/08/03 2,922 2,926 2,853 2,853 9,000
2020/07/31 2,942 2,946 2,873 2,898 24,200
2020/07/30 2,900 2,938 2,852 2,938 63,500
2020/07/29 2,809 2,919 2,809 2,863 33,200
2020/07/28 2,821 2,845 2,777 2,836 16,000
2020/07/27 2,748 2,821 2,745 2,821 16,100
2020/07/22 2,819 2,829 2,762 2,762 10,900
2020/07/21 2,762 2,831 2,733 2,830 10,300
2020/07/20 2,738 2,804 2,700 2,749 12,200
2020/07/17 2,780 2,804 2,690 2,788 12,600
2020/07/16 2,787 2,799 2,745 2,770 8,000
2020/07/15 2,765 2,849 2,757 2,811 24,300
2020/07/14 2,798 2,798 2,728 2,765 14,400
2020/07/13 2,821 2,821 2,728 2,798 12,300
2020/07/10 2,770 2,770 2,661 2,671 18,900
2020/07/09 2,760 2,839 2,712 2,806 18,500
2020/07/08 2,773 2,845 2,708 2,745 17,900
2020/07/07 2,762 2,773 2,710 2,773 6,900
2020/07/06 2,666 2,749 2,666 2,722 30,000
2020/07/03 2,658 2,709 2,581 2,601 23,800
2020/07/02 2,715 2,729 2,615 2,659 17,800
2020/07/01 2,707 2,801 2,599 2,760 41,600
2020/06/30 2,747 2,777 2,674 2,700 18,300
2020/06/29 2,812 2,850 2,655 2,718 24,300
2020/06/26 2,655 2,835 2,652 2,811 34,700
2020/06/25 2,645 2,692 2,589 2,644 32,400
2020/06/24 2,734 2,807 2,650 2,650 27,900
2020/06/23 2,616 2,790 2,616 2,774 22,300
2020/06/22 2,679 2,682 2,568 2,570 15,800
2020/06/19 2,599 2,700 2,561 2,665 33,600
2020/06/18 2,499 2,619 2,479 2,561 31,600
2020/06/17 2,524 2,603 2,463 2,499 39,100
2020/06/16 2,400 2,567 2,391 2,520 54,000
2020/06/15 2,450 2,491 2,351 2,397 81,900
2020/06/12 2,196 2,290 2,150 2,284 14,600
2020/06/11 2,275 2,308 2,269 2,296 7,700
2020/06/10 2,300 2,366 2,277 2,282 26,200
2020/06/09 2,313 2,314 2,261 2,305 6,300
2020/06/08 2,310 2,310 2,231 2,287 14,900
2020/06/05 2,283 2,310 2,260 2,310 6,000
2020/06/04 2,313 2,324 2,263 2,286 15,100
2020/06/03 2,380 2,380 2,325 2,333 12,300
2020/06/02 2,356 2,384 2,356 2,381 4,500
2020/06/01 2,346 2,396 2,343 2,370 4,900
2020/05/29 2,361 2,400 2,357 2,367 5,900
2020/05/28 2,330 2,347 2,315 2,347 12,200
2020/05/27 2,387 2,387 2,308 2,308 14,100
2020/05/26 2,405 2,405 2,322 2,375 9,800
2020/05/25 2,359 2,434 2,309 2,427 8,600
2020/05/22 2,370 2,370 2,300 2,330 4,800
2020/05/21 2,387 2,397 2,317 2,354 5,300
2020/05/20 2,398 2,398 2,352 2,385 5,300
2020/05/19 2,403 2,403 2,344 2,399 9,100
2020/05/18 2,349 2,353 2,281 2,353 6,600
2020/05/15 2,390 2,415 2,282 2,315 13,400
2020/05/14 2,382 2,399 2,332 2,390 7,700
2020/05/13 2,323 2,395 2,300 2,369 7,900
2020/05/12 2,402 2,446 2,305 2,323 17,500
2020/05/11 2,430 2,445 2,401 2,401 9,400
2020/05/08 2,361 2,423 2,295 2,403 14,200
2020/05/07 2,405 2,405 2,323 2,323 7,500
2020/05/01 2,350 2,440 2,203 2,392 28,400
2020/04/30 2,398 2,479 2,270 2,272 22,300
2020/04/28 2,407 2,409 2,270 2,320 27,100
2020/04/28 1 -> 2.00 分割
2020/04/27 4,835 4,900 4,785 4,800 8,300
2020/04/24 4,520 4,815 4,520 4,765 12,800
2020/04/23 4,395 4,525 4,395 4,520 4,300
2020/04/22 4,200 4,380 4,170 4,360 13,600
2020/04/21 4,195 4,315 3,985 4,245 22,600
2020/04/20 4,150 4,250 4,120 4,200 10,500
2020/04/17 4,160 4,335 4,100 4,110 9,400
2020/04/16 4,050 4,165 4,045 4,160 13,800
2020/04/15 4,065 4,160 4,055 4,055 5,300
2020/04/14 4,070 4,160 4,040 4,095 4,300
2020/04/13 4,190 4,190 4,030 4,070 11,000
2020/04/10 4,185 4,260 4,070 4,260 5,100
2020/04/09 4,245 4,250 4,055 4,175 8,900
2020/04/08 4,100 4,230 3,920 4,195 13,600
2020/04/07 4,040 4,150 3,900 4,000 7,400
2020/04/06 3,730 4,040 3,680 4,040 9,200
2020/04/03 3,955 3,955 3,680 3,800 6,700
2020/04/02 3,965 3,965 3,845 3,885 4,100
2020/04/01 4,190 4,195 3,870 3,965 10,600
2020/03/31 4,185 4,440 4,185 4,330 11,500
2020/03/30 4,150 4,270 3,985 4,160 15,200
2020/03/27 4,310 4,465 4,105 4,265 19,100
2020/03/26 4,105 4,220 3,935 4,115 13,000
2020/03/25 3,995 4,175 3,925 4,110 12,600
2020/03/24 3,650 3,995 3,650 3,750 12,700
2020/03/23 3,490 3,775 3,480 3,665 16,000
2020/03/19 3,750 4,095 3,505 3,505 12,300
2020/03/18 3,805 4,140 3,745 3,750 20,800
2020/03/17 3,260 3,805 3,240 3,735 22,400
2020/03/16 3,470 3,595 3,450 3,470 17,900
2020/03/13 3,315 3,550 3,225 3,465 21,100
2020/03/12 3,945 4,080 3,790 3,805 11,700
2020/03/11 4,230 4,285 4,040 4,040 7,500
2020/03/10 4,000 4,270 3,735 4,210 11,800
2020/03/09 4,300 4,340 4,015 4,070 13,600
2020/03/06 4,600 4,600 4,260 4,260 9,100
2020/03/05 4,655 4,680 4,515 4,530 5,500
2020/03/04 4,380 4,660 4,350 4,660 6,300
2020/03/03 4,620 4,635 4,370 4,380 11,300
2020/03/02 4,280 4,705 4,215 4,605 12,100
2020/02/28 4,455 4,520 4,350 4,350 15,200
2020/02/27 4,960 4,960 4,535 4,595 15,600
2020/02/26 4,805 4,915 4,725 4,855 8,000
2020/02/25 4,905 4,915 4,855 4,855 14,800
2020/02/21 5,170 5,210 5,060 5,180 4,200
2020/02/20 5,280 5,350 5,130 5,170 5,900
2020/02/19 5,100 5,180 4,960 5,180 9,900
2020/02/18 5,200 5,200 5,000 5,010 6,500
2020/02/17 5,240 5,340 5,110 5,200 8,000
2020/02/14 5,420 5,420 5,280 5,280 4,800
2020/02/13 5,290 5,460 5,260 5,420 5,700
2020/02/12 5,240 5,360 5,220 5,330 5,400
2020/02/10 5,310 5,310 5,170 5,180 4,500
2020/02/07 5,390 5,400 5,250 5,310 3,200
2020/02/06 5,420 5,500 5,340 5,470 9,300
2020/02/05 5,460 5,460 5,320 5,320 3,300
2020/02/04 5,250 5,390 5,250 5,390 1,800
2020/02/03 5,230 5,320 5,190 5,250 3,100
2020/01/31 5,160 5,320 5,160 5,280 5,400
2020/01/30 5,230 5,240 5,050 5,160 11,700
2020/01/29 5,270 5,270 5,210 5,230 2,700
2020/01/28 5,260 5,310 5,240 5,270 6,400
2020/01/27 5,220 5,390 5,220 5,290 6,600
2020/01/24 5,490 5,670 5,360 5,420 11,600
2020/01/23 5,360 5,470 5,310 5,470 8,100
2020/01/22 5,560 5,620 5,310 5,360 26,700
2020/01/21 5,680 5,850 5,580 5,600 8,400
2020/01/20 5,790 5,820 5,740 5,740 7,900
2020/01/17 5,580 5,790 5,540 5,720 10,700
2020/01/16 5,900 5,900 5,580 5,590 22,100
2020/01/15 5,840 5,890 5,790 5,860 8,900
2020/01/14 5,480 5,860 5,480 5,840 21,600
2020/01/10 5,550 5,650 5,430 5,460 18,800
2020/01/09 5,840 5,840 5,590 5,590 15,700
2020/01/08 5,860 5,860 5,630 5,840 14,900
2020/01/07 5,760 5,940 5,760 5,860 18,200
2020/01/06 5,660 5,800 5,610 5,690 12,300

このページの先頭へ