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
1999/12/30 645 650 610 636 34,000
1999/12/29 620 637 597 635 154,000
1999/12/28 621 631 621 621 28,000
1999/12/27 630 637 630 631 74,000
1999/12/24 669 669 620 634 224,000
1999/12/22 636 638 626 629 159,000
1999/12/21 653 655 626 626 211,000
1999/12/20 679 679 651 653 190,000
1999/12/17 685 709 675 690 592,000
1999/12/16 730 738 720 725 649,000
1999/12/15 700 730 697 715 311,000
1999/12/14 705 711 699 710 275,000
1999/12/13 710 711 700 710 170,000
1999/12/10 729 729 695 710 403,000
1999/12/09 734 750 695 729 775,000
1999/12/08 690 710 685 701 559,000
1999/12/07 652 704 652 690 853,000
1999/12/06 688 688 631 662 387,000
1999/12/03 760 780 685 698 1,882,000
1999/12/02 750 750 750 750 437,000
1999/11/30 560 608 550 550 183,000
1999/11/29 555 565 553 558 149,000
1999/11/26 597 600 585 585 104,000
1999/11/25 613 613 580 597 265,000
1999/11/24 605 616 603 612 195,000
1999/11/22 641 641 605 605 87,000
1999/11/19 655 660 610 631 472,000
1999/11/18 620 646 616 635 570,000
1999/11/17 610 630 609 611 570,000
1999/11/16 614 614 605 607 250,000
1999/11/15 620 635 611 634 534,000
1999/11/12 610 620 600 611 549,000
1999/11/11 669 670 615 620 478,000
1999/11/10 710 710 670 679 419,000
1999/11/09 720 723 710 711 530,000
1999/11/08 757 758 722 740 320,000
1999/11/05 771 771 751 759 224,000
1999/11/04 746 770 746 755 321,000
1999/11/02 740 773 740 746 243,000
1999/11/01 718 721 713 720 381,000
1999/10/29 741 743 710 718 283,000
1999/10/28 737 737 725 737 107,000
1999/10/27 759 760 747 747 55,000
1999/10/26 760 769 754 769 134,000
1999/10/25 770 770 745 760 152,000
1999/10/22 753 753 733 733 134,000
1999/10/21 743 745 739 743 263,000
1999/10/20 769 769 732 743 131,000
1999/10/19 750 756 730 756 209,000
1999/10/18 760 760 729 742 107,000
1999/10/15 795 799 770 770 200,000
1999/10/14 764 775 759 775 331,000
1999/10/13 785 785 756 757 210,000
1999/10/12 780 788 780 785 250,000
1999/10/08 782 782 765 773 237,000
1999/10/07 793 793 767 772 104,000
1999/10/06 822 822 782 788 105,000
1999/10/05 839 839 801 812 220,000
1999/10/04 841 855 827 840 478,000
1999/10/01 750 825 740 821 515,000
1999/09/30 780 800 725 725 684,000
1999/09/29 820 820 755 776 350,000
1999/09/28 840 845 799 819 224,000
1999/09/27 845 848 840 840 214,000
1999/09/24 881 885 855 868 218,000
1999/09/22 899 910 880 881 188,000
1999/09/21 890 929 890 929 284,000
1999/09/20 882 891 882 891 208,000
1999/09/17 890 899 870 881 196,000
1999/09/16 900 900 880 890 274,000
1999/09/14 890 902 890 890 306,000
1999/09/13 906 908 880 880 130,000
1999/09/10 925 925 906 906 339,000
1999/09/09 908 920 907 917 204,000
1999/09/08 902 910 897 898 334,000
1999/09/07 900 910 894 903 274,000
1999/09/06 895 915 894 900 302,000
1999/09/03 892 909 892 899 129,000
1999/09/02 918 918 907 912 272,000
1999/09/01 921 921 900 918 292,000
1999/08/31 932 932 916 916 137,000
1999/08/30 919 925 916 922 331,000
1999/08/27 940 948 924 929 125,000
1999/08/26 921 950 913 930 207,000
1999/08/25 922 965 922 940 1,339,000
1999/08/24 925 939 924 930 137,000
1999/08/23 933 939 904 915 125,000
1999/08/20 920 940 920 939 276,000
1999/08/19 880 905 880 905 104,000
1999/08/18 891 902 873 875 170,000
1999/08/17 910 910 883 892 144,000
1999/08/16 944 950 905 905 331,000
1999/08/13 901 924 901 924 158,000
1999/08/12 900 910 895 900 202,000
1999/08/11 870 900 870 900 303,000
1999/08/10 889 889 874 874 137,000
1999/08/09 810 860 810 859 199,000
1999/08/06 819 819 781 800 216,000
1999/08/05 830 843 813 818 322,000
1999/08/04 861 861 835 840 283,000
1999/08/03 880 880 866 871 128,000
1999/08/02 880 890 878 880 241,000
1999/07/30 879 910 879 910 154,000
1999/07/29 905 911 870 899 392,000
1999/07/28 895 900 890 898 217,000
1999/07/27 899 899 893 898 184,000
1999/07/26 885 907 885 894 287,000
1999/07/23 864 898 864 895 256,000
1999/07/22 931 935 881 904 185,000
1999/07/21 975 975 934 951 522,000
1999/07/19 961 985 961 982 278,000
1999/07/16 975 977 961 961 149,000
1999/07/15 978 978 965 977 280,000
1999/07/14 926 975 926 958 449,000
1999/07/13 916 930 916 925 148,000
1999/07/12 910 916 900 915 171,000
1999/07/09 905 919 903 917 188,000
1999/07/08 920 926 920 925 257,000
1999/07/07 921 930 916 930 289,000
1999/07/06 946 946 934 936 322,000
1999/07/05 941 955 941 946 670,000
1999/07/02 910 925 906 921 469,000
1999/07/01 900 915 891 911 421,000
1999/06/30 890 904 888 890 479,000
1999/06/29 860 890 860 873 482,000
1999/06/28 859 859 845 859 383,000
1999/06/25 859 868 855 860 412,000
1999/06/24 836 860 836 849 805,000
1999/06/23 820 829 819 826 392,000
1999/06/22 870 870 845 850 941,000
1999/06/21 870 876 851 860 204,000
1999/06/18 883 883 860 870 719,000
1999/06/17 880 880 852 853 438,000
1999/06/16 839 848 825 848 1,101,000
1999/06/15 802 838 802 830 751,000
1999/06/14 780 811 775 801 325,000
1999/06/11 764 773 761 770 663,000
1999/06/10 767 779 754 764 407,000
1999/06/09 777 777 755 765 400,000
1999/06/08 782 785 777 778 183,000
1999/06/07 777 795 770 780 272,000
1999/06/04 771 773 767 767 503,000
1999/06/03 756 770 756 764 156,000
1999/06/02 753 775 753 764 676,000
1999/06/01 720 757 720 751 643,000
1999/05/31 740 742 705 715 587,000
1999/05/28 754 756 730 739 442,000
1999/05/27 784 784 773 774 402,000
1999/05/26 775 793 775 781 231,000
1999/05/25 799 818 791 795 319,000
1999/05/24 790 819 780 805 486,000
1999/05/21 809 814 791 791 741,000
1999/05/20 790 818 782 802 918,000
1999/05/19 735 749 731 748 135,000
1999/05/18 750 750 740 744 150,000
1999/05/17 754 755 735 735 129,000
1999/05/14 765 775 755 764 421,000
1999/05/13 740 750 727 745 240,000
1999/05/12 708 733 708 730 221,000
1999/05/11 730 733 717 721 511,000
1999/05/10 735 735 721 730 130,000
1999/05/07 735 737 721 735 289,000
1999/05/06 737 737 727 727 160,000
1999/04/30 736 741 735 735 183,000
1999/04/28 741 742 730 730 335,000
1999/04/27 727 760 727 760 164,000
1999/04/26 730 754 730 737 228,000
1999/04/23 730 733 720 721 373,000
1999/04/22 730 730 720 720 195,000
1999/04/21 765 766 745 750 447,000
1999/04/20 774 775 760 770 433,000
1999/04/19 755 779 749 764 447,000
1999/04/16 709 760 703 747 540,000
1999/04/15 692 708 692 701 109,000
1999/04/14 688 720 668 712 352,000
1999/04/13 715 720 698 698 179,000
1999/04/12 728 728 716 725 297,000
1999/04/09 720 734 710 729 659,000
1999/04/08 700 719 690 719 701,000
1999/04/07 650 694 645 685 574,000
1999/04/06 640 660 640 649 295,000
1999/04/05 651 660 650 650 209,000
1999/04/02 670 679 660 668 247,000
1999/04/01 646 680 640 670 174,000
1999/03/31 659 659 646 647 96,000
1999/03/30 690 695 646 649 143,000
1999/03/29 661 690 661 689 434,000
1999/03/26 672 674 655 668 185,000
1999/03/25 656 680 656 670 609,000
1999/03/24 650 650 630 646 480,000
1999/03/23 635 645 635 640 499,000
1999/03/19 631 650 629 635 636,000
1999/03/18 650 650 620 621 685,000
1999/03/17 600 655 600 640 3,365,000
1999/03/16 538 565 537 555 485,000
1999/03/15 556 559 538 538 352,000
1999/03/12 556 563 553 560 672,000
1999/03/11 564 570 556 565 752,000
1999/03/10 559 570 559 566 575,000
1999/03/09 541 559 541 559 211,000
1999/03/08 561 570 538 538 358,000
1999/03/05 555 560 538 560 419,000
1999/03/04 549 552 543 551 384,000
1999/03/03 535 556 528 556 243,000
1999/03/02 549 550 531 535 120,000
1999/03/01 556 556 549 549 183,000
1999/02/26 556 557 550 555 207,000
1999/02/25 561 565 550 556 116,000
1999/02/24 566 569 563 566 185,000
1999/02/23 571 572 563 570 984,000
1999/02/22 565 566 554 563 296,000
1999/02/19 555 557 552 552 113,000
1999/02/18 560 562 550 555 148,000
1999/02/17 558 564 558 560 183,000
1999/02/16 550 566 550 562 417,000
1999/02/15 545 555 540 555 192,000
1999/02/12 557 557 546 547 260,000
1999/02/10 545 550 545 550 83,000
1999/02/09 556 556 545 548 281,000
1999/02/08 573 573 551 557 237,000
1999/02/05 579 583 571 583 302,000
1999/02/04 580 583 561 569 321,000
1999/02/03 598 600 583 583 265,000
1999/02/02 601 610 601 605 256,000
1999/02/01 617 617 607 610 80,000
1999/01/29 632 640 605 617 323,000
1999/01/28 616 620 609 612 241,000
1999/01/27 617 617 601 609 197,000
1999/01/26 610 614 608 611 280,000
1999/01/25 620 620 613 619 297,000
1999/01/22 648 650 622 622 178,000
1999/01/21 639 648 637 648 645,000
1999/01/20 645 645 631 640 574,000
1999/01/19 665 670 646 647 330,000
1999/01/18 660 685 660 685 708,000
1999/01/14 637 649 637 648 878,000
1999/01/13 629 647 627 636 706,000
1999/01/12 615 628 615 620 274,000
1999/01/11 615 620 615 616 414,000
1999/01/08 600 609 599 605 577,000
1999/01/07 620 625 617 620 717,000
1999/01/06 601 605 600 605 519,000
1999/01/05 601 605 591 593 311,000
1999/01/04 610 613 600 605 50,000

このページの先頭へ