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
2004/12/30 2,250 2,250 2,210 2,245 260,800
2004/12/29 2,260 2,265 2,230 2,245 378,300
2004/12/28 2,240 2,260 2,235 2,255 189,300
2004/12/27 2,245 2,265 2,240 2,250 189,300
2004/12/24 2,235 2,265 2,230 2,245 552,500
2004/12/22 2,210 2,235 2,200 2,230 485,000
2004/12/21 2,200 2,220 2,185 2,195 372,600
2004/12/20 2,215 2,225 2,185 2,185 538,500
2004/12/17 2,180 2,220 2,170 2,210 455,500
2004/12/16 2,200 2,205 2,175 2,190 750,000
2004/12/15 2,190 2,215 2,175 2,200 1,674,900
2004/12/14 2,105 2,160 2,070 2,160 951,300
2004/12/13 2,065 2,105 2,065 2,095 693,800
2004/12/10 2,080 2,120 2,035 2,050 1,362,100
2004/12/09 2,125 2,130 2,070 2,070 894,500
2004/12/08 2,075 2,155 2,075 2,120 1,854,100
2004/12/07 2,180 2,215 2,150 2,155 1,094,500
2004/12/06 2,200 2,245 2,180 2,240 1,425,600
2004/12/03 2,200 2,210 2,170 2,200 929,800
2004/12/02 2,150 2,195 2,145 2,195 1,679,900
2004/12/01 2,120 2,130 2,095 2,120 774,700
2004/11/30 2,130 2,175 2,105 2,135 1,562,600
2004/11/29 2,070 2,135 2,070 2,125 688,200
2004/11/26 2,060 2,085 2,060 2,070 595,900
2004/11/25 2,090 2,090 2,075 2,085 257,900
2004/11/24 2,085 2,100 2,065 2,080 663,300
2004/11/22 2,100 2,115 2,075 2,080 650,400
2004/11/19 2,100 2,135 2,090 2,125 1,531,900
2004/11/18 2,095 2,110 2,075 2,095 1,890,300
2004/11/17 2,030 2,045 2,020 2,030 1,062,800
2004/11/16 2,025 2,035 2,020 2,030 452,500
2004/11/15 1,989 2,025 1,987 2,015 817,800
2004/11/12 1,980 2,000 1,975 1,984 434,000
2004/11/11 2,010 2,015 1,975 1,975 559,500
2004/11/10 2,015 2,025 2,005 2,010 457,300
2004/11/09 1,962 2,010 1,962 2,010 1,505,500
2004/11/08 1,993 1,997 1,987 1,992 731,000
2004/11/05 1,980 1,987 1,973 1,984 851,200
2004/11/04 1,978 1,986 1,958 1,963 1,076,300
2004/11/02 1,975 1,998 1,974 1,980 1,177,600
2004/11/01 1,942 1,974 1,936 1,974 1,011,900
2004/10/29 1,955 1,962 1,924 1,928 919,600
2004/10/28 1,964 1,965 1,939 1,941 1,656,700
2004/10/27 1,979 1,980 1,918 1,926 2,845,400
2004/10/26 1,853 1,870 1,843 1,859 1,608,000
2004/10/25 1,842 1,847 1,807 1,841 767,700
2004/10/22 1,815 1,860 1,814 1,841 1,624,000
2004/10/21 1,895 1,898 1,824 1,839 1,413,900
2004/10/20 1,935 1,935 1,885 1,892 956,100
2004/10/19 1,900 1,923 1,895 1,915 1,154,400
2004/10/18 1,930 1,937 1,883 1,900 779,900
2004/10/15 1,912 1,931 1,880 1,919 1,180,300
2004/10/14 1,877 1,890 1,851 1,882 880,200
2004/10/13 1,876 1,905 1,873 1,876 665,800
2004/10/12 1,910 1,923 1,881 1,902 1,172,600
2004/10/08 1,920 1,945 1,911 1,938 946,400
2004/10/07 1,922 1,968 1,919 1,950 2,824,800
2004/10/06 1,880 1,910 1,866 1,905 894,300
2004/10/05 1,919 1,919 1,891 1,902 908,400
2004/10/04 1,895 1,927 1,863 1,920 2,198,800
2004/10/01 1,800 1,839 1,790 1,835 1,278,300
2004/09/30 1,762 1,806 1,746 1,780 1,552,700
2004/09/29 1,768 1,769 1,713 1,732 2,451,800
2004/09/28 1,805 1,809 1,735 1,768 3,492,000
2004/09/27 1,831 1,842 1,821 1,839 334,100
2004/09/24 1,844 1,853 1,826 1,838 683,100
2004/09/22 1,846 1,865 1,827 1,840 1,403,000
2004/09/21 1,859 1,866 1,845 1,845 674,100
2004/09/17 1,861 1,870 1,845 1,868 335,900
2004/09/16 1,846 1,881 1,830 1,859 736,600
2004/09/15 1,945 1,946 1,869 1,872 1,804,600
2004/09/14 1,889 1,989 1,885 1,952 3,207,200
2004/09/13 1,857 1,875 1,845 1,859 1,007,000
2004/09/10 1,831 1,835 1,776 1,797 1,721,200
2004/09/09 1,850 1,866 1,816 1,830 1,323,300
2004/09/08 1,878 1,902 1,866 1,884 970,700
2004/09/07 1,846 1,864 1,835 1,860 466,000
2004/09/06 1,821 1,855 1,801 1,833 797,400
2004/09/03 1,850 1,850 1,821 1,825 1,377,200
2004/09/02 1,825 1,848 1,822 1,846 1,105,400
2004/09/01 1,831 1,848 1,819 1,821 698,100
2004/08/31 1,863 1,863 1,820 1,830 647,600
2004/08/30 1,865 1,870 1,859 1,864 324,000
2004/08/27 1,855 1,871 1,851 1,865 594,700
2004/08/26 1,884 1,890 1,849 1,862 562,100
2004/08/25 1,871 1,881 1,838 1,870 837,600
2004/08/24 1,886 1,891 1,865 1,870 1,692,900
2004/08/23 1,859 1,890 1,851 1,871 1,377,900
2004/08/20 1,808 1,835 1,805 1,825 1,110,500
2004/08/19 1,800 1,866 1,798 1,838 3,189,900
2004/08/18 1,734 1,771 1,721 1,770 1,447,900
2004/08/17 1,732 1,733 1,692 1,704 855,400
2004/08/16 1,707 1,720 1,655 1,684 1,027,400
2004/08/13 1,734 1,735 1,701 1,702 1,153,100
2004/08/12 1,749 1,784 1,730 1,734 1,392,200
2004/08/11 1,751 1,760 1,737 1,748 934,600
2004/08/10 1,770 1,770 1,710 1,732 1,374,800
2004/08/09 1,699 1,758 1,690 1,746 2,101,500
2004/08/06 1,750 1,777 1,740 1,759 1,695,100
2004/08/05 1,760 1,826 1,757 1,810 1,469,000
2004/08/04 1,790 1,810 1,752 1,790 2,322,900
2004/08/03 1,855 1,873 1,822 1,840 1,215,300
2004/08/02 1,875 1,910 1,858 1,885 1,468,000
2004/07/30 1,820 1,859 1,820 1,845 1,745,200
2004/07/29 1,811 1,823 1,790 1,801 596,900
2004/07/28 1,816 1,838 1,808 1,823 1,028,100
2004/07/27 1,800 1,807 1,779 1,794 1,199,600
2004/07/26 1,840 1,840 1,804 1,824 951,500
2004/07/23 1,900 1,900 1,860 1,860 642,700
2004/07/22 1,880 1,925 1,880 1,903 1,511,500
2004/07/21 1,915 1,950 1,903 1,934 1,141,200
2004/07/20 1,900 1,901 1,855 1,868 1,333,200
2004/07/16 1,886 1,948 1,881 1,938 1,236,300
2004/07/15 1,900 1,905 1,874 1,886 1,752,800
2004/07/14 1,980 2,000 1,907 1,915 2,652,300
2004/07/13 2,035 2,035 1,985 2,005 1,159,600
2004/07/12 2,060 2,090 2,025 2,030 978,700
2004/07/09 2,025 2,050 2,010 2,035 1,644,600
2004/07/08 2,080 2,105 2,040 2,055 961,600
2004/07/07 2,070 2,115 2,025 2,095 1,372,900
2004/07/06 2,105 2,120 2,070 2,095 1,017,100
2004/07/05 2,115 2,120 2,045 2,065 1,451,800
2004/07/02 2,110 2,135 2,085 2,120 1,995,400
2004/07/01 2,140 2,180 2,100 2,150 4,305,500
2004/06/30 2,035 2,065 2,010 2,050 1,678,400
2004/06/29 2,065 2,065 1,980 2,010 2,617,800
2004/06/28 2,095 2,100 2,050 2,065 1,382,200
2004/06/25 2,090 2,110 2,050 2,075 2,109,900
2004/06/24 2,010 2,070 2,005 2,050 3,766,900
2004/06/23 1,935 1,953 1,921 1,944 3,588,900
2004/06/22 1,958 1,958 1,892 1,910 3,492,000
2004/06/21 1,944 1,962 1,916 1,953 3,445,400
2004/06/18 1,995 1,996 1,944 1,967 1,259,300
2004/06/17 2,015 2,015 1,972 1,990 1,903,900
2004/06/16 2,025 2,035 1,981 1,994 3,083,700
2004/06/15 2,065 2,065 1,990 2,010 2,430,500
2004/06/14 2,100 2,105 2,055 2,065 836,100
2004/06/11 2,080 2,105 2,070 2,085 1,333,800
2004/06/10 2,115 2,120 2,095 2,100 929,400
2004/06/09 2,135 2,135 2,110 2,115 1,137,700
2004/06/08 2,135 2,135 2,100 2,125 2,528,000
2004/06/07 2,125 2,160 2,115 2,145 2,453,200
2004/06/04 2,065 2,105 2,060 2,095 2,114,600
2004/06/03 2,100 2,125 2,030 2,060 2,519,600
2004/06/02 2,135 2,150 2,115 2,135 2,343,400
2004/06/01 2,265 2,300 2,200 2,215 2,364,100
2004/05/31 2,310 2,330 2,260 2,305 744,900
2004/05/28 2,320 2,350 2,300 2,350 561,600
2004/05/27 2,355 2,355 2,290 2,300 799,800
2004/05/26 2,330 2,360 2,315 2,315 665,000
2004/05/25 2,360 2,360 2,295 2,325 794,900
2004/05/24 2,350 2,365 2,320 2,355 689,700
2004/05/21 2,285 2,330 2,285 2,330 304,300
2004/05/20 2,310 2,340 2,280 2,305 260,800
2004/05/19 2,340 2,340 2,270 2,305 425,900
2004/05/18 2,180 2,275 2,180 2,260 689,400
2004/05/17 2,250 2,285 2,200 2,210 518,900
2004/05/14 2,300 2,300 2,250 2,300 661,600
2004/05/13 2,270 2,380 2,255 2,340 1,587,700
2004/05/12 2,315 2,315 2,240 2,250 700,200
2004/05/11 2,230 2,300 2,220 2,235 1,081,600
2004/05/10 2,290 2,315 2,170 2,170 818,100
2004/05/07 2,285 2,305 2,255 2,270 583,400
2004/05/06 2,355 2,365 2,305 2,305 989,600
2004/04/30 2,340 2,340 2,295 2,325 811,900
2004/04/28 2,450 2,455 2,385 2,410 726,600
2004/04/27 2,430 2,480 2,385 2,465 1,051,800
2004/04/26 2,420 2,520 2,415 2,440 2,872,700
2004/04/23 2,360 2,405 2,345 2,405 1,300,100
2004/04/22 2,350 2,370 2,320 2,340 972,200
2004/04/21 2,270 2,335 2,205 2,310 1,452,900
2004/04/20 2,155 2,280 2,155 2,250 1,275,300
2004/04/19 2,230 2,265 2,170 2,170 759,600
2004/04/16 2,235 2,255 2,220 2,235 616,300
2004/04/15 2,260 2,280 2,190 2,195 733,300
2004/04/14 2,290 2,290 2,240 2,255 551,500
2004/04/13 2,305 2,325 2,280 2,290 486,900
2004/04/12 2,325 2,325 2,280 2,305 457,800
2004/04/09 2,300 2,300 2,250 2,280 1,044,500
2004/04/08 2,370 2,370 2,320 2,340 820,600
2004/04/07 2,385 2,385 2,335 2,370 778,100
2004/04/06 2,355 2,385 2,330 2,385 1,829,300
2004/04/05 2,330 2,330 2,285 2,285 1,505,600
2004/04/02 2,185 2,235 2,175 2,220 875,100
2004/04/01 2,215 2,220 2,155 2,165 776,100
2004/03/31 2,275 2,285 2,180 2,230 578,000
2004/03/30 2,300 2,310 2,225 2,235 844,700
2004/03/29 2,265 2,305 2,235 2,275 1,221,600
2004/03/26 2,200 2,240 2,190 2,235 1,587,000
2004/03/25 2,130 2,145 2,105 2,145 633,500
2004/03/24 2,115 2,120 2,065 2,090 891,100
2004/03/23 2,080 2,145 2,075 2,110 785,800
2004/03/22 2,110 2,120 2,055 2,065 1,248,100
2004/03/19 2,090 2,125 2,090 2,105 630,300
2004/03/18 2,125 2,130 2,090 2,100 1,316,500
2004/03/17 2,135 2,160 2,120 2,140 683,400
2004/03/16 2,170 2,180 2,130 2,140 541,100
2004/03/15 2,200 2,220 2,145 2,170 1,199,000
2004/03/12 2,095 2,185 2,095 2,155 1,293,400
2004/03/11 2,105 2,165 2,100 2,135 1,255,000
2004/03/10 2,220 2,230 2,150 2,185 1,634,200
2004/03/09 2,285 2,300 2,230 2,250 1,082,200
2004/03/08 2,300 2,335 2,255 2,280 1,095,700
2004/03/05 2,280 2,300 2,200 2,300 1,269,700
2004/03/04 2,210 2,275 2,210 2,275 592,600
2004/03/03 2,300 2,300 2,225 2,250 695,600
2004/03/02 2,280 2,295 2,245 2,295 689,800
2004/03/01 2,320 2,325 2,265 2,310 1,126,100
2004/02/27 2,230 2,285 2,210 2,275 1,513,800
2004/02/26 2,155 2,155 2,095 2,150 450,800
2004/02/25 2,110 2,150 2,080 2,125 751,600
2004/02/24 2,210 2,215 2,140 2,190 594,600
2004/02/23 2,205 2,245 2,200 2,210 353,500
2004/02/20 2,235 2,235 2,190 2,200 384,800
2004/02/19 2,245 2,245 2,210 2,225 297,100
2004/02/18 2,240 2,265 2,210 2,210 958,600
2004/02/17 2,140 2,205 2,140 2,200 528,900
2004/02/16 2,120 2,150 2,110 2,135 633,200
2004/02/13 2,110 2,125 2,105 2,120 572,900
2004/02/12 2,170 2,180 2,085 2,090 1,140,800
2004/02/10 2,110 2,145 2,060 2,090 628,400
2004/02/09 2,125 2,165 2,120 2,150 398,500
2004/02/06 2,145 2,160 2,125 2,145 707,300
2004/02/05 2,130 2,160 2,090 2,120 1,305,700
2004/02/04 2,250 2,265 2,175 2,195 409,000
2004/02/03 2,210 2,265 2,150 2,240 914,700
2004/02/02 2,250 2,250 2,195 2,230 722,100
2004/01/30 2,265 2,290 2,230 2,250 585,000
2004/01/29 2,240 2,260 2,215 2,260 724,600
2004/01/28 2,245 2,260 2,205 2,230 728,200
2004/01/27 2,210 2,265 2,195 2,205 1,240,000
2004/01/26 2,260 2,285 2,225 2,235 523,900
2004/01/23 2,260 2,300 2,260 2,275 925,500
2004/01/22 2,325 2,345 2,280 2,300 657,700
2004/01/21 2,325 2,385 2,320 2,335 642,600
2004/01/20 2,360 2,405 2,340 2,365 848,700
2004/01/19 2,380 2,385 2,315 2,335 819,100
2004/01/16 2,400 2,415 2,360 2,375 966,500
2004/01/15 2,400 2,435 2,340 2,430 1,823,800
2004/01/14 2,340 2,395 2,325 2,390 1,456,500
2004/01/13 2,320 2,335 2,290 2,300 726,500
2004/01/09 2,355 2,375 2,265 2,265 1,483,300
2004/01/08 2,260 2,310 2,245 2,290 786,700
2004/01/07 2,270 2,290 2,240 2,260 876,300
2004/01/06 2,380 2,390 2,290 2,310 1,067,800
2004/01/05 2,435 2,435 2,355 2,375 642,600

このページの先頭へ