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
2005/12/30 3,130 3,140 3,060 3,100 249,100
2005/12/29 3,140 3,150 3,080 3,080 402,600
2005/12/28 3,040 3,110 3,010 3,110 723,000
2005/12/27 3,060 3,060 3,010 3,020 388,900
2005/12/26 3,040 3,060 3,020 3,050 289,800
2005/12/22 3,050 3,050 2,980 3,020 542,100
2005/12/21 2,965 3,020 2,965 3,010 895,000
2005/12/20 2,935 2,945 2,915 2,930 542,400
2005/12/19 2,985 2,985 2,935 2,955 606,300
2005/12/16 2,935 3,010 2,905 2,965 594,900
2005/12/15 2,980 2,990 2,930 2,975 632,900
2005/12/14 3,060 3,070 2,955 2,975 759,200
2005/12/13 3,050 3,090 3,010 3,050 1,019,000
2005/12/12 3,010 3,030 2,990 3,000 1,029,400
2005/12/09 2,940 2,980 2,900 2,960 775,000
2005/12/08 2,945 2,980 2,915 2,935 565,800
2005/12/07 2,950 2,980 2,950 2,975 691,000
2005/12/06 2,980 3,020 2,960 2,975 767,600
2005/12/05 3,010 3,050 3,010 3,030 747,700
2005/12/02 3,040 3,080 3,020 3,060 862,700
2005/12/01 2,880 3,010 2,880 2,980 813,800
2005/11/30 2,980 2,990 2,880 2,920 856,100
2005/11/29 2,890 2,995 2,890 2,960 997,800
2005/11/28 2,895 2,930 2,880 2,895 682,600
2005/11/25 2,920 2,940 2,860 2,895 964,100
2005/11/24 2,940 2,990 2,915 2,960 1,411,100
2005/11/22 2,860 2,885 2,810 2,885 631,500
2005/11/21 2,830 2,875 2,810 2,845 623,000
2005/11/18 2,845 2,855 2,785 2,805 1,375,600
2005/11/17 2,815 2,865 2,770 2,855 988,300
2005/11/16 2,715 2,820 2,705 2,815 2,141,900
2005/11/15 2,710 2,750 2,675 2,705 1,620,000
2005/11/14 2,665 2,715 2,645 2,695 1,205,200
2005/11/11 2,695 2,695 2,640 2,655 617,900
2005/11/10 2,655 2,680 2,625 2,675 825,400
2005/11/09 2,670 2,695 2,610 2,625 1,103,900
2005/11/08 2,640 2,670 2,615 2,655 1,086,000
2005/11/07 2,600 2,630 2,565 2,625 1,761,800
2005/11/04 2,695 2,715 2,630 2,640 1,264,300
2005/11/02 2,715 2,745 2,670 2,690 983,700
2005/11/01 2,750 2,750 2,705 2,710 552,600
2005/10/31 2,670 2,735 2,670 2,735 638,500
2005/10/28 2,645 2,665 2,635 2,660 646,000
2005/10/27 2,600 2,660 2,580 2,640 996,400
2005/10/26 2,550 2,630 2,545 2,605 1,803,800
2005/10/25 2,630 2,675 2,580 2,585 2,078,600
2005/10/24 2,585 2,635 2,575 2,595 2,729,700
2005/10/21 2,450 2,530 2,445 2,530 1,069,800
2005/10/20 2,485 2,520 2,445 2,450 1,310,400
2005/10/19 2,400 2,450 2,395 2,435 1,006,200
2005/10/18 2,470 2,475 2,430 2,430 973,300
2005/10/17 2,525 2,530 2,475 2,475 572,600
2005/10/14 2,470 2,480 2,440 2,465 492,100
2005/10/13 2,450 2,510 2,425 2,460 1,019,600
2005/10/12 2,535 2,545 2,470 2,480 1,247,000
2005/10/11 2,540 2,545 2,505 2,545 724,000
2005/10/07 2,545 2,590 2,540 2,560 1,337,900
2005/10/06 2,540 2,565 2,510 2,540 3,190,200
2005/10/05 2,540 2,540 2,490 2,530 1,086,800
2005/10/04 2,455 2,550 2,450 2,535 2,690,900
2005/10/03 2,395 2,440 2,370 2,435 1,659,800
2005/09/30 2,455 2,460 2,360 2,360 1,491,900
2005/09/29 2,490 2,505 2,435 2,455 1,484,700
2005/09/28 2,445 2,485 2,440 2,475 1,019,600
2005/09/27 2,420 2,470 2,400 2,425 1,896,000
2005/09/26 2,330 2,395 2,330 2,395 1,032,600
2005/09/22 2,380 2,385 2,350 2,370 1,416,700
2005/09/21 2,390 2,410 2,380 2,380 1,068,500
2005/09/20 2,380 2,425 2,360 2,410 1,889,400
2005/09/16 2,430 2,440 2,380 2,385 1,855,800
2005/09/15 2,460 2,480 2,440 2,470 1,106,400
2005/09/14 2,455 2,505 2,440 2,460 1,319,100
2005/09/13 2,495 2,520 2,445 2,495 1,253,100
2005/09/12 2,500 2,535 2,495 2,505 907,400
2005/09/09 2,445 2,480 2,440 2,470 1,846,500
2005/09/08 2,450 2,485 2,430 2,440 1,496,100
2005/09/07 2,570 2,590 2,455 2,480 2,067,800
2005/09/06 2,605 2,635 2,545 2,565 2,601,200
2005/09/05 2,535 2,590 2,520 2,565 1,317,800
2005/09/02 2,525 2,530 2,495 2,520 716,800
2005/09/01 2,520 2,535 2,475 2,485 1,052,900
2005/08/31 2,445 2,495 2,435 2,480 1,394,700
2005/08/30 2,430 2,445 2,415 2,435 683,000
2005/08/29 2,410 2,420 2,365 2,405 1,505,000
2005/08/26 2,345 2,425 2,330 2,425 1,767,500
2005/08/25 2,325 2,345 2,305 2,330 577,100
2005/08/24 2,335 2,345 2,325 2,325 384,600
2005/08/23 2,325 2,370 2,315 2,355 1,520,200
2005/08/22 2,285 2,320 2,280 2,320 522,900
2005/08/19 2,315 2,315 2,275 2,275 812,900
2005/08/18 2,335 2,335 2,275 2,300 898,300
2005/08/17 2,295 2,345 2,285 2,325 1,175,600
2005/08/16 2,275 2,300 2,270 2,285 1,575,500
2005/08/15 2,235 2,270 2,235 2,265 1,002,100
2005/08/12 2,225 2,240 2,190 2,225 2,139,700
2005/08/11 2,270 2,270 2,240 2,245 669,100
2005/08/10 2,265 2,290 2,255 2,275 1,178,700
2005/08/09 2,220 2,260 2,220 2,255 692,500
2005/08/08 2,205 2,240 2,180 2,230 836,900
2005/08/05 2,210 2,225 2,185 2,205 1,023,800
2005/08/04 2,215 2,245 2,200 2,240 917,800
2005/08/03 2,210 2,220 2,175 2,200 1,646,500
2005/08/02 2,245 2,245 2,215 2,230 1,270,700
2005/08/01 2,205 2,255 2,205 2,250 949,300
2005/07/29 2,240 2,250 2,220 2,225 643,800
2005/07/28 2,255 2,265 2,240 2,245 649,400
2005/07/27 2,255 2,275 2,230 2,245 1,304,100
2005/07/26 2,275 2,305 2,235 2,235 1,578,700
2005/07/25 2,275 2,290 2,240 2,265 1,272,300
2005/07/22 2,275 2,275 2,245 2,270 466,300
2005/07/21 2,300 2,310 2,295 2,300 627,700
2005/07/20 2,280 2,310 2,265 2,285 982,700
2005/07/19 2,275 2,285 2,270 2,275 497,000
2005/07/15 2,265 2,295 2,260 2,290 1,376,700
2005/07/14 2,280 2,280 2,255 2,265 698,100
2005/07/13 2,305 2,305 2,235 2,280 1,774,900
2005/07/12 2,335 2,340 2,285 2,300 1,223,800
2005/07/11 2,325 2,335 2,310 2,325 680,800
2005/07/08 2,300 2,325 2,300 2,315 716,800
2005/07/07 2,320 2,330 2,315 2,320 513,100
2005/07/06 2,315 2,330 2,315 2,325 851,200
2005/07/05 2,325 2,330 2,310 2,325 736,200
2005/07/04 2,340 2,340 2,325 2,335 560,800
2005/07/01 2,350 2,360 2,335 2,340 381,600
2005/06/30 2,355 2,365 2,325 2,340 995,600
2005/06/29 2,330 2,340 2,320 2,335 1,123,300
2005/06/28 2,335 2,350 2,315 2,330 877,000
2005/06/27 2,345 2,365 2,330 2,340 871,300
2005/06/24 2,340 2,395 2,340 2,395 897,600
2005/06/23 2,360 2,395 2,350 2,365 1,189,700
2005/06/22 2,305 2,360 2,300 2,360 1,019,800
2005/06/21 2,310 2,315 2,290 2,300 771,300
2005/06/20 2,295 2,335 2,290 2,335 1,878,600
2005/06/17 2,275 2,275 2,250 2,260 1,032,600
2005/06/16 2,220 2,275 2,205 2,275 1,145,000
2005/06/15 2,220 2,235 2,200 2,220 683,000
2005/06/14 2,225 2,235 2,220 2,230 363,000
2005/06/13 2,230 2,245 2,225 2,235 461,200
2005/06/10 2,230 2,245 2,215 2,240 551,500
2005/06/09 2,245 2,250 2,210 2,230 487,000
2005/06/08 2,240 2,255 2,225 2,255 333,600
2005/06/07 2,235 2,245 2,220 2,230 488,300
2005/06/06 2,220 2,240 2,220 2,230 616,200
2005/06/03 2,265 2,265 2,235 2,250 693,400
2005/06/02 2,255 2,290 2,250 2,285 744,800
2005/06/01 2,255 2,265 2,240 2,255 641,200
2005/05/31 2,285 2,300 2,255 2,290 671,700
2005/05/30 2,290 2,310 2,285 2,290 648,500
2005/05/27 2,245 2,270 2,235 2,265 969,200
2005/05/26 2,230 2,250 2,210 2,240 780,800
2005/05/25 2,230 2,260 2,205 2,220 825,900
2005/05/24 2,330 2,330 2,260 2,270 742,300
2005/05/23 2,330 2,330 2,285 2,330 688,000
2005/05/20 2,330 2,330 2,280 2,330 1,090,200
2005/05/19 2,260 2,305 2,245 2,305 1,786,800
2005/05/18 2,185 2,235 2,170 2,235 1,416,200
2005/05/17 2,200 2,205 2,165 2,170 1,154,600
2005/05/16 2,125 2,200 2,125 2,180 931,600
2005/05/13 2,165 2,165 2,125 2,140 804,600
2005/05/12 2,170 2,185 2,155 2,165 807,400
2005/05/11 2,180 2,185 2,155 2,160 805,300
2005/05/10 2,195 2,205 2,165 2,185 1,347,500
2005/05/09 2,200 2,240 2,165 2,225 1,231,300
2005/05/06 2,190 2,240 2,155 2,240 1,349,700
2005/05/02 2,150 2,185 2,130 2,185 704,900
2005/04/28 2,125 2,155 2,110 2,120 836,100
2005/04/27 2,130 2,145 2,115 2,120 492,400
2005/04/26 2,120 2,155 2,120 2,150 506,500
2005/04/25 2,160 2,170 2,140 2,150 1,181,200
2005/04/22 2,120 2,140 2,110 2,140 469,900
2005/04/21 2,060 2,120 2,040 2,105 955,800
2005/04/20 2,140 2,140 2,100 2,125 881,000
2005/04/19 2,055 2,065 2,040 2,060 743,900
2005/04/18 2,055 2,075 2,000 2,025 1,019,000
2005/04/15 2,135 2,160 2,105 2,115 818,800
2005/04/14 2,170 2,175 2,155 2,160 378,600
2005/04/13 2,160 2,185 2,160 2,175 630,300
2005/04/12 2,210 2,215 2,150 2,160 1,178,800
2005/04/11 2,205 2,220 2,195 2,205 350,700
2005/04/08 2,255 2,260 2,215 2,230 1,222,400
2005/04/07 2,205 2,260 2,190 2,250 3,353,100
2005/04/06 2,135 2,160 2,130 2,145 421,900
2005/04/05 2,125 2,160 2,125 2,150 650,400
2005/04/04 2,130 2,135 2,100 2,125 323,300
2005/04/01 2,110 2,135 2,090 2,135 583,100
2005/03/31 2,080 2,115 2,075 2,115 376,700
2005/03/30 2,110 2,110 2,060 2,080 549,800
2005/03/29 2,115 2,135 2,075 2,110 634,800
2005/03/28 2,130 2,165 2,125 2,140 745,900
2005/03/25 2,115 2,130 2,110 2,130 457,600
2005/03/24 2,120 2,120 2,090 2,090 530,600
2005/03/23 2,130 2,130 2,090 2,105 760,500
2005/03/22 2,110 2,130 2,100 2,125 799,200
2005/03/18 2,065 2,105 2,065 2,100 436,500
2005/03/17 2,040 2,090 2,040 2,090 960,900
2005/03/16 2,100 2,120 2,075 2,080 964,600
2005/03/15 2,105 2,120 2,095 2,100 608,200
2005/03/14 2,135 2,145 2,100 2,105 620,800
2005/03/11 2,145 2,145 2,120 2,130 907,200
2005/03/10 2,115 2,135 2,110 2,130 912,700
2005/03/09 2,120 2,155 2,120 2,140 777,900
2005/03/08 2,170 2,170 2,135 2,150 761,000
2005/03/07 2,180 2,190 2,170 2,190 758,600
2005/03/04 2,180 2,180 2,150 2,175 668,500
2005/03/03 2,195 2,195 2,185 2,185 337,600
2005/03/02 2,170 2,195 2,155 2,190 790,500
2005/03/01 2,165 2,190 2,150 2,185 842,200
2005/02/28 2,180 2,200 2,175 2,180 667,600
2005/02/25 2,130 2,170 2,125 2,155 694,900
2005/02/24 2,110 2,145 2,110 2,145 488,700
2005/02/23 2,120 2,120 2,080 2,090 670,300
2005/02/22 2,125 2,165 2,115 2,160 797,400
2005/02/21 2,125 2,125 2,110 2,115 337,500
2005/02/18 2,105 2,125 2,095 2,125 357,000
2005/02/17 2,120 2,125 2,095 2,100 753,800
2005/02/16 2,110 2,140 2,110 2,120 453,000
2005/02/15 2,140 2,145 2,115 2,115 309,000
2005/02/14 2,130 2,155 2,110 2,140 698,100
2005/02/10 2,075 2,100 2,070 2,090 508,200
2005/02/09 2,120 2,125 2,075 2,075 997,900
2005/02/08 2,110 2,140 2,095 2,120 701,900
2005/02/07 2,100 2,135 2,100 2,115 596,400
2005/02/04 2,130 2,150 2,090 2,120 573,800
2005/02/03 2,170 2,190 2,140 2,160 498,500
2005/02/02 2,200 2,200 2,170 2,195 299,700
2005/02/01 2,240 2,245 2,170 2,190 1,706,900
2005/01/31 2,050 2,215 2,050 2,200 1,710,500
2005/01/28 2,090 2,105 2,070 2,085 605,300
2005/01/27 2,110 2,115 2,080 2,100 810,100
2005/01/26 2,110 2,125 2,090 2,110 791,300
2005/01/25 2,145 2,145 2,090 2,105 843,200
2005/01/24 2,125 2,145 2,100 2,140 616,100
2005/01/21 2,075 2,155 2,075 2,145 1,056,800
2005/01/20 2,130 2,135 2,080 2,090 767,700
2005/01/19 2,165 2,175 2,140 2,150 639,300
2005/01/18 2,160 2,190 2,160 2,175 705,600
2005/01/17 2,145 2,170 2,140 2,170 800,000
2005/01/14 2,145 2,150 2,125 2,140 401,400
2005/01/13 2,150 2,170 2,130 2,150 767,400
2005/01/12 2,185 2,190 2,150 2,155 406,500
2005/01/11 2,160 2,215 2,150 2,205 788,800
2005/01/07 2,185 2,210 2,150 2,160 1,279,300
2005/01/06 2,190 2,210 2,175 2,180 697,200
2005/01/05 2,245 2,255 2,225 2,230 439,100
2005/01/04 2,215 2,250 2,215 2,250 156,700

このページの先頭へ