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

ＪＳＲ(4185)の株価時系列情報

ＪＳＲ(4185)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
1992/12/30 435 440 435 440 57,000
1992/12/29 440 440 435 435 48,000
1992/12/28 445 445 440 440 56,000
1992/12/25 453 453 446 446 117,000
1992/12/24 451 455 446 446 329,000
1992/12/22 455 455 446 450 212,000
1992/12/21 452 455 452 452 142,000
1992/12/18 450 455 445 450 95,000
1992/12/17 445 445 440 441 59,000
1992/12/16 453 454 453 453 271,000
1992/12/15 460 463 440 463 75,000
1992/12/14 468 468 455 463 39,000
1992/12/11 475 475 465 468 239,000
1992/12/10 469 475 466 475 225,000
1992/12/09 460 461 459 460 110,000
1992/12/08 457 460 448 454 289,000
1992/12/07 453 460 450 450 141,000
1992/12/04 445 448 445 448 133,000
1992/12/03 440 450 440 445 74,000
1992/12/02 441 449 440 440 70,000
1992/12/01 469 470 445 446 81,000
1992/11/30 460 466 460 461 74,000
1992/11/27 458 460 450 460 128,000
1992/11/26 445 470 445 458 273,000
1992/11/25 427 445 422 444 213,000
1992/11/24 422 426 421 422 38,000
1992/11/20 430 430 418 421 367,000
1992/11/19 430 434 422 430 404,000
1992/11/18 419 425 411 421 275,000
1992/11/17 411 415 405 415 246,000
1992/11/16 420 420 415 415 41,000
1992/11/13 415 420 415 420 193,000
1992/11/12 428 430 414 420 208,000
1992/11/11 442 443 433 438 253,000
1992/11/10 443 444 442 442 85,000
1992/11/09 461 461 452 452 58,000
1992/11/06 470 470 465 466 116,000
1992/11/05 466 472 460 460 117,000
1992/11/04 468 468 460 468 61,000
1992/11/02 472 473 462 473 52,000
1992/10/30 474 474 465 473 99,000
1992/10/29 469 477 465 475 135,000
1992/10/28 460 468 460 467 63,000
1992/10/27 465 465 464 465 55,000
1992/10/26 469 469 462 462 25,000
1992/10/23 465 465 459 464 62,000
1992/10/22 465 465 457 459 32,000
1992/10/21 460 460 454 455 36,000
1992/10/20 466 469 451 451 31,000
1992/10/19 460 465 460 460 93,000
1992/10/16 454 459 451 452 38,000
1992/10/15 455 455 450 450 96,000
1992/10/14 460 460 452 452 36,000
1992/10/13 450 455 450 455 54,000
1992/10/12 452 452 450 450 30,000
1992/10/09 465 465 450 452 69,000
1992/10/08 462 465 460 465 46,000
1992/10/07 464 464 460 464 78,000
1992/10/06 443 454 443 454 80,000
1992/10/05 444 450 444 445 38,000
1992/10/02 445 445 441 444 77,000
1992/10/01 450 453 441 441 101,000
1992/09/30 455 455 450 453 82,000
1992/09/29 470 471 450 450 131,000
1992/09/28 474 474 460 460 242,000
1992/09/25 481 483 471 474 235,000
1992/09/24 480 481 471 471 195,000
1992/09/22 490 490 478 478 167,000
1992/09/21 487 495 480 480 85,000
1992/09/18 492 493 489 489 125,000
1992/09/17 490 500 489 491 218,000
1992/09/16 486 499 480 480 56,000
1992/09/14 490 507 490 506 79,000
1992/09/11 495 502 490 490 244,000
1992/09/10 505 518 497 502 250,000
1992/09/09 491 505 491 505 113,000
1992/09/08 503 503 490 491 189,000
1992/09/07 508 513 508 508 121,000
1992/09/04 507 515 503 508 300,000
1992/09/03 502 508 490 502 275,000
1992/09/02 520 520 500 502 315,000
1992/09/01 540 554 518 525 622,000
1992/08/31 520 534 505 534 223,000
1992/08/28 481 531 481 520 392,000
1992/08/27 495 500 490 491 233,000
1992/08/26 450 476 450 460 178,000
1992/08/25 455 463 440 450 229,000
1992/08/24 450 460 448 450 363,000
1992/08/21 407 440 407 440 488,000
1992/08/20 397 400 382 397 382,000
1992/08/19 395 395 380 388 125,000
1992/08/18 414 414 395 395 99,000
1992/08/17 405 415 405 414 114,000
1992/08/14 381 400 381 400 175,000
1992/08/13 385 407 380 380 159,000
1992/08/12 395 396 380 380 302,000
1992/08/11 411 412 402 405 254,000
1992/08/10 410 415 401 414 446,000
1992/08/07 410 415 410 410 181,000
1992/08/06 415 420 410 410 122,000
1992/08/05 414 425 414 415 143,000
1992/08/04 423 423 410 413 313,000
1992/08/03 426 432 423 423 130,000
1992/07/31 426 429 420 426 149,000
1992/07/30 430 430 420 429 183,000
1992/07/29 444 450 422 425 215,000
1992/07/28 443 445 430 443 232,000
1992/07/27 443 447 440 443 296,000
1992/07/24 433 435 425 435 233,000
1992/07/23 411 435 411 431 138,000
1992/07/22 437 442 420 426 128,000
1992/07/21 445 450 440 442 122,000
1992/07/20 470 470 441 450 67,000
1992/07/17 470 473 470 470 58,000
1992/07/16 480 488 480 483 53,000
1992/07/15 485 489 480 489 93,000
1992/07/14 490 490 485 485 35,000
1992/07/13 483 500 483 494 43,000
1992/07/10 501 507 483 500 220,000
1992/07/09 500 508 500 507 226,000
1992/07/08 500 502 500 500 117,000
1992/07/07 499 505 499 500 234,000
1992/07/06 489 495 489 494 106,000
1992/07/03 478 490 475 484 93,000
1992/07/02 462 478 462 478 71,000
1992/07/01 460 466 456 461 74,000
1992/06/30 455 460 450 450 99,000
1992/06/29 490 490 460 460 57,000
1992/06/26 480 489 480 480 75,000
1992/06/25 498 498 480 480 92,000
1992/06/24 499 499 491 491 183,000
1992/06/23 499 500 499 499 142,000
1992/06/22 502 502 499 499 111,000
1992/06/19 510 510 499 506 225,000
1992/06/18 493 505 490 500 199,000
1992/06/17 505 509 503 503 164,000
1992/06/16 517 517 504 504 178,000
1992/06/15 512 512 502 509 156,000
1992/06/12 519 519 502 502 272,000
1992/06/11 495 505 493 500 241,000
1992/06/10 508 510 496 496 173,000
1992/06/09 493 514 493 514 155,000
1992/06/08 505 505 490 495 338,000
1992/06/05 510 519 506 508 156,000
1992/06/04 535 535 510 520 138,000
1992/06/03 532 546 532 540 497,000
1992/06/02 510 530 500 530 184,000
1992/06/01 520 520 511 511 55,000
1992/05/29 522 523 513 515 96,000
1992/05/28 520 520 510 512 132,000
1992/05/27 510 511 505 510 272,000
1992/05/26 511 519 510 511 130,000
1992/05/25 520 520 510 515 204,000
1992/05/22 520 520 510 511 226,000
1992/05/21 524 525 517 520 529,000
1992/05/20 542 544 524 532 1,372,000
1992/05/19 525 548 524 538 1,370,000
1992/05/18 512 520 511 516 188,000
1992/05/15 530 536 510 510 445,000
1992/05/14 556 558 540 540 268,000
1992/05/13 551 554 548 554 254,000
1992/05/12 553 558 540 552 429,000
1992/05/11 555 569 551 552 336,000
1992/05/08 530 550 529 548 841,000
1992/05/07 490 546 480 530 587,000
1992/05/06 481 496 476 495 169,000
1992/05/01 465 498 465 486 147,000
1992/04/30 465 471 465 468 73,000
1992/04/28 465 480 465 465 182,000
1992/04/27 453 463 448 448 68,000
1992/04/24 450 452 440 448 161,000
1992/04/23 430 440 422 440 221,000
1992/04/22 430 435 425 430 88,000
1992/04/21 430 440 425 430 56,000
1992/04/20 446 450 440 450 51,000
1992/04/17 456 460 449 450 286,000
1992/04/16 460 480 450 471 150,000
1992/04/15 450 457 450 457 120,000
1992/04/14 434 434 420 431 121,000
1992/04/13 453 454 440 440 78,000
1992/04/10 420 458 415 458 306,000
1992/04/09 410 426 410 410 452,000
1992/04/08 460 465 420 420 328,000
1992/04/07 475 485 470 470 155,000
1992/04/06 480 485 479 480 136,000
1992/04/03 485 486 465 480 405,000
1992/04/02 490 497 470 484 415,000
1992/04/01 535 536 485 493 400,000
1992/03/31 549 549 540 545 211,000
1992/03/30 550 550 540 542 93,000
1992/03/27 540 542 540 540 89,000
1992/03/26 566 566 540 550 139,000
1992/03/25 550 560 545 556 187,000
1992/03/24 560 560 534 550 48,000
1992/03/23 567 575 560 560 115,000
1992/03/19 541 567 533 567 285,000
1992/03/18 560 560 520 539 289,000
1992/03/17 565 570 550 560 241,000
1992/03/16 571 574 565 565 243,000
1992/03/13 570 580 567 567 451,000
1992/03/12 553 575 553 567 235,000
1992/03/11 566 575 563 563 236,000
1992/03/10 563 570 562 565 187,000
1992/03/09 561 565 560 562 161,000
1992/03/06 568 578 565 565 118,000
1992/03/05 550 585 550 568 525,000
1992/03/04 546 570 546 549 197,000
1992/03/03 558 563 546 546 270,000
1992/03/02 563 563 549 558 112,000
1992/02/28 565 566 545 565 111,000
1992/02/27 553 570 545 570 164,000
1992/02/26 534 559 534 553 106,000
1992/02/25 549 549 533 534 55,000
1992/02/24 553 553 532 540 86,000
1992/02/21 540 548 533 546 151,000
1992/02/20 530 531 522 526 324,000
1992/02/19 516 531 516 525 212,000
1992/02/18 530 530 520 520 147,000
1992/02/17 524 530 515 530 89,000
1992/02/14 550 550 530 531 90,000
1992/02/13 551 552 549 552 50,000
1992/02/12 570 570 556 560 55,000
1992/02/10 567 570 567 570 90,000
1992/02/07 562 570 562 567 84,000
1992/02/06 551 565 551 560 102,000
1992/02/05 568 568 553 555 89,000
1992/02/04 555 569 552 552 119,000
1992/02/03 578 580 567 580 140,000
1992/01/31 570 586 570 572 302,000
1992/01/30 536 575 536 568 485,000
1992/01/29 540 541 530 532 152,000
1992/01/28 532 541 530 532 167,000
1992/01/27 526 534 520 525 147,000
1992/01/24 536 536 520 525 97,000
1992/01/23 530 540 527 534 166,000
1992/01/22 511 528 510 525 177,000
1992/01/21 530 534 510 510 245,000
1992/01/20 538 538 521 535 209,000
1992/01/17 540 549 538 538 186,000
1992/01/16 572 572 540 543 107,000
1992/01/14 544 563 544 562 115,000
1992/01/13 551 551 540 541 269,000
1992/01/10 563 570 554 561 79,000
1992/01/09 561 580 561 579 157,000
1992/01/08 581 588 567 567 103,000
1992/01/07 591 598 587 598 167,000
1992/01/06 578 601 578 590 85,000

このページの先頭へ