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
2006/12/29 3,070 3,110 3,070 3,080 113,300
2006/12/28 3,100 3,100 3,060 3,090 306,500
2006/12/27 3,100 3,120 3,080 3,090 241,100
2006/12/26 3,000 3,090 2,995 3,090 361,800
2006/12/25 3,090 3,090 3,040 3,040 385,300
2006/12/22 3,090 3,100 3,060 3,070 521,500
2006/12/21 3,090 3,140 3,080 3,130 752,300
2006/12/20 3,070 3,110 3,060 3,090 739,700
2006/12/19 3,150 3,150 3,080 3,100 514,400
2006/12/18 3,160 3,170 3,150 3,150 490,700
2006/12/15 3,120 3,160 3,110 3,140 545,500
2006/12/14 3,100 3,110 3,050 3,090 921,900
2006/12/13 3,130 3,150 3,090 3,100 417,600
2006/12/12 3,140 3,150 3,080 3,120 1,246,200
2006/12/11 3,040 3,150 3,030 3,130 2,100,600
2006/12/08 2,990 3,040 2,965 2,990 1,455,900
2006/12/07 2,985 2,985 2,940 2,955 937,400
2006/12/06 2,960 2,990 2,935 2,985 744,600
2006/12/05 2,990 3,020 2,915 2,920 1,864,500
2006/12/04 2,920 3,030 2,910 3,020 1,823,800
2006/12/01 2,920 2,940 2,880 2,890 1,021,700
2006/11/30 2,845 2,905 2,835 2,900 1,593,300
2006/11/29 2,800 2,865 2,800 2,860 1,213,900
2006/11/28 2,755 2,800 2,715 2,785 960,800
2006/11/27 2,700 2,760 2,700 2,760 1,009,100
2006/11/24 2,720 2,725 2,655 2,695 563,200
2006/11/22 2,665 2,690 2,650 2,690 649,300
2006/11/21 2,645 2,695 2,610 2,630 1,447,500
2006/11/20 2,705 2,705 2,610 2,620 1,133,700
2006/11/17 2,735 2,735 2,685 2,700 1,705,800
2006/11/16 2,825 2,830 2,725 2,760 2,294,900
2006/11/15 2,880 2,880 2,810 2,815 1,357,200
2006/11/14 2,865 2,870 2,830 2,845 1,385,000
2006/11/13 2,800 2,815 2,770 2,785 1,245,500
2006/11/10 2,840 2,855 2,805 2,820 1,042,800
2006/11/09 2,910 2,940 2,800 2,835 1,940,300
2006/11/08 2,960 2,985 2,890 2,895 710,000
2006/11/07 2,970 2,995 2,955 2,960 647,000
2006/11/06 2,930 2,950 2,915 2,940 808,400
2006/11/02 2,905 2,955 2,905 2,955 791,400
2006/11/01 2,900 2,975 2,900 2,945 1,278,900
2006/10/31 2,990 3,010 2,935 2,940 1,629,700
2006/10/30 3,010 3,050 2,955 2,980 1,675,300
2006/10/27 3,080 3,130 3,050 3,060 1,303,000
2006/10/26 3,090 3,120 3,070 3,080 1,475,400
2006/10/25 3,040 3,070 3,000 3,010 2,088,300
2006/10/24 2,950 3,080 2,855 3,010 5,107,500
2006/10/23 2,880 2,925 2,865 2,910 2,083,400
2006/10/20 2,830 2,870 2,810 2,845 1,724,400
2006/10/19 2,865 2,880 2,790 2,830 2,013,700
2006/10/18 2,760 2,810 2,755 2,785 876,600
2006/10/17 2,785 2,820 2,765 2,785 824,200
2006/10/16 2,755 2,830 2,750 2,805 1,478,000
2006/10/13 2,665 2,765 2,660 2,735 2,364,200
2006/10/12 2,640 2,700 2,605 2,615 1,229,400
2006/10/11 2,655 2,685 2,625 2,635 1,500,100
2006/10/10 2,630 2,735 2,625 2,720 3,214,600
2006/10/06 2,595 2,625 2,575 2,615 1,757,300
2006/10/05 2,525 2,600 2,515 2,565 1,863,400
2006/10/04 2,610 2,610 2,505 2,520 1,772,100
2006/10/03 2,645 2,660 2,545 2,585 2,502,700
2006/10/02 2,645 2,680 2,635 2,665 2,152,100
2006/09/29 2,600 2,615 2,580 2,600 1,242,500
2006/09/28 2,595 2,610 2,550 2,560 760,900
2006/09/27 2,530 2,605 2,530 2,585 722,800
2006/09/26 2,550 2,565 2,505 2,525 948,200
2006/09/25 2,600 2,625 2,525 2,550 1,267,400
2006/09/22 2,585 2,620 2,565 2,580 912,400
2006/09/21 2,550 2,630 2,550 2,610 1,330,000
2006/09/20 2,560 2,580 2,535 2,560 720,400
2006/09/19 2,625 2,650 2,590 2,595 1,381,700
2006/09/15 2,615 2,630 2,580 2,625 911,200
2006/09/14 2,565 2,620 2,560 2,620 1,686,300
2006/09/13 2,530 2,565 2,515 2,540 1,927,000
2006/09/12 2,560 2,560 2,490 2,500 1,220,200
2006/09/11 2,590 2,595 2,530 2,535 1,095,600
2006/09/08 2,545 2,600 2,545 2,575 1,125,300
2006/09/07 2,595 2,615 2,520 2,570 2,254,700
2006/09/06 2,680 2,690 2,570 2,605 3,483,300
2006/09/05 2,735 2,740 2,695 2,720 1,870,200
2006/09/04 2,780 2,810 2,755 2,760 940,300
2006/09/01 2,775 2,780 2,710 2,745 1,374,600
2006/08/31 2,760 2,805 2,755 2,795 520,700
2006/08/30 2,800 2,800 2,765 2,765 557,200
2006/08/29 2,760 2,785 2,750 2,775 674,500
2006/08/28 2,750 2,775 2,720 2,720 698,700
2006/08/25 2,800 2,820 2,780 2,780 584,700
2006/08/24 2,820 2,830 2,770 2,800 1,110,400
2006/08/23 2,875 2,875 2,840 2,855 918,800
2006/08/22 2,855 2,875 2,825 2,855 603,900
2006/08/21 2,910 2,910 2,870 2,875 741,500
2006/08/18 2,850 2,880 2,795 2,875 890,500
2006/08/17 2,910 2,930 2,845 2,850 1,468,300
2006/08/16 2,885 2,900 2,870 2,890 1,380,900
2006/08/15 2,720 2,860 2,705 2,805 1,592,900
2006/08/14 2,700 2,745 2,670 2,720 875,300
2006/08/11 2,710 2,725 2,670 2,695 605,000
2006/08/10 2,670 2,710 2,660 2,705 777,500
2006/08/09 2,635 2,655 2,585 2,655 646,600
2006/08/08 2,640 2,665 2,620 2,635 565,800
2006/08/07 2,675 2,680 2,620 2,635 613,200
2006/08/04 2,680 2,700 2,655 2,670 701,400
2006/08/03 2,680 2,720 2,655 2,700 1,019,100
2006/08/02 2,600 2,665 2,595 2,650 1,018,100
2006/08/01 2,700 2,700 2,655 2,655 804,400
2006/07/31 2,700 2,725 2,685 2,700 811,400
2006/07/28 2,670 2,695 2,610 2,680 1,183,900
2006/07/27 2,590 2,640 2,535 2,630 1,853,000
2006/07/26 2,710 2,720 2,610 2,630 2,815,400
2006/07/25 2,680 2,715 2,665 2,695 2,277,000
2006/07/24 2,550 2,615 2,535 2,600 2,348,600
2006/07/21 2,545 2,565 2,510 2,550 1,576,300
2006/07/20 2,640 2,640 2,555 2,575 2,685,200
2006/07/19 2,380 2,500 2,360 2,450 3,698,200
2006/07/18 2,390 2,415 2,280 2,300 2,455,600
2006/07/14 2,495 2,495 2,435 2,460 935,300
2006/07/13 2,475 2,580 2,430 2,525 1,712,800
2006/07/12 2,570 2,580 2,480 2,510 1,910,600
2006/07/11 2,610 2,620 2,570 2,590 1,499,400
2006/07/10 2,610 2,665 2,560 2,650 2,355,100
2006/07/07 2,720 2,740 2,605 2,640 3,164,600
2006/07/06 2,775 2,780 2,695 2,760 2,088,300
2006/07/05 2,830 2,860 2,795 2,815 819,900
2006/07/04 2,900 2,905 2,850 2,850 959,600
2006/07/03 2,900 2,920 2,855 2,870 1,035,000
2006/06/30 2,940 2,940 2,890 2,890 1,058,800
2006/06/29 2,795 2,850 2,795 2,820 730,200
2006/06/28 2,830 2,840 2,785 2,795 1,199,700
2006/06/27 2,865 2,905 2,840 2,890 1,493,200
2006/06/26 2,795 2,845 2,780 2,830 840,300
2006/06/23 2,825 2,835 2,760 2,790 1,562,400
2006/06/22 2,700 2,785 2,700 2,785 947,800
2006/06/21 2,685 2,685 2,625 2,660 1,139,800
2006/06/20 2,650 2,710 2,635 2,645 1,602,800
2006/06/19 2,750 2,760 2,665 2,690 2,089,500
2006/06/16 2,795 2,800 2,730 2,755 1,836,900
2006/06/15 2,680 2,715 2,610 2,635 2,739,000
2006/06/14 2,625 2,655 2,535 2,600 3,661,900
2006/06/13 2,740 2,740 2,670 2,685 2,024,800
2006/06/12 2,705 2,760 2,645 2,745 1,367,700
2006/06/09 2,685 2,735 2,610 2,700 1,615,800
2006/06/08 2,660 2,740 2,605 2,670 2,334,700
2006/06/07 2,730 2,810 2,720 2,735 1,969,600
2006/06/06 2,780 2,815 2,755 2,790 1,339,100
2006/06/05 2,860 2,870 2,815 2,860 850,300
2006/06/02 2,850 2,900 2,635 2,895 3,170,600
2006/06/01 2,985 2,995 2,855 2,890 1,977,000
2006/05/31 2,970 3,010 2,945 2,945 1,628,600
2006/05/30 3,080 3,100 3,070 3,070 637,100
2006/05/29 3,190 3,190 3,090 3,110 739,800
2006/05/26 3,090 3,190 3,090 3,180 770,100
2006/05/25 3,160 3,160 3,030 3,070 886,800
2006/05/24 3,110 3,170 3,050 3,160 747,900
2006/05/23 3,100 3,120 3,040 3,040 639,500
2006/05/22 3,180 3,220 3,070 3,090 1,024,000
2006/05/19 3,160 3,180 3,110 3,170 1,385,000
2006/05/18 3,180 3,210 3,160 3,190 720,800
2006/05/17 3,210 3,300 3,210 3,280 1,280,400
2006/05/16 3,290 3,340 3,190 3,190 836,100
2006/05/15 3,200 3,280 3,160 3,280 1,399,500
2006/05/12 3,350 3,350 3,220 3,230 1,701,000
2006/05/11 3,380 3,420 3,300 3,360 1,028,900
2006/05/10 3,380 3,430 3,360 3,410 823,300
2006/05/09 3,430 3,440 3,400 3,400 776,400
2006/05/08 3,490 3,490 3,390 3,430 841,700
2006/05/02 3,480 3,520 3,420 3,430 1,366,400
2006/05/01 3,520 3,520 3,430 3,500 817,600
2006/04/28 3,380 3,510 3,340 3,510 1,672,500
2006/04/27 3,490 3,490 3,380 3,420 1,875,900
2006/04/26 3,380 3,470 3,360 3,450 2,730,500
2006/04/25 3,590 3,590 3,300 3,330 3,803,900
2006/04/24 3,590 3,620 3,530 3,590 1,340,900
2006/04/21 3,590 3,710 3,520 3,590 2,433,400
2006/04/20 3,470 3,600 3,460 3,590 3,156,800
2006/04/19 3,380 3,430 3,350 3,420 1,207,900
2006/04/18 3,280 3,360 3,280 3,340 1,341,400
2006/04/17 3,390 3,410 3,280 3,300 1,242,300
2006/04/14 3,400 3,450 3,350 3,360 1,426,300
2006/04/13 3,340 3,390 3,290 3,390 1,194,900
2006/04/12 3,380 3,380 3,320 3,340 959,600
2006/04/11 3,410 3,440 3,320 3,370 1,357,700
2006/04/10 3,460 3,470 3,400 3,430 1,093,700
2006/04/07 3,450 3,480 3,430 3,480 1,057,800
2006/04/06 3,500 3,550 3,440 3,490 1,534,900
2006/04/05 3,540 3,590 3,480 3,480 1,027,100
2006/04/04 3,570 3,590 3,490 3,490 1,255,500
2006/04/03 3,540 3,590 3,500 3,570 1,428,000
2006/03/31 3,540 3,540 3,480 3,500 1,595,300
2006/03/30 3,440 3,530 3,420 3,460 1,424,100
2006/03/29 3,420 3,430 3,380 3,390 953,200
2006/03/28 3,350 3,430 3,340 3,410 555,600
2006/03/27 3,360 3,380 3,330 3,380 1,401,800
2006/03/24 3,460 3,470 3,360 3,400 1,060,300
2006/03/23 3,490 3,500 3,410 3,430 858,300
2006/03/22 3,450 3,520 3,450 3,490 840,900
2006/03/20 3,450 3,520 3,420 3,440 1,197,100
2006/03/17 3,430 3,440 3,300 3,390 899,000
2006/03/16 3,470 3,470 3,370 3,430 598,000
2006/03/15 3,490 3,520 3,440 3,480 891,800
2006/03/14 3,540 3,540 3,460 3,470 529,200
2006/03/13 3,500 3,530 3,500 3,530 300,700
2006/03/10 3,450 3,580 3,430 3,450 1,356,700
2006/03/09 3,260 3,440 3,250 3,420 1,122,300
2006/03/08 3,390 3,390 3,260 3,310 571,900
2006/03/07 3,350 3,430 3,330 3,390 885,600
2006/03/06 3,280 3,310 3,240 3,300 613,300
2006/03/03 3,270 3,390 3,270 3,330 827,800
2006/03/02 3,400 3,440 3,250 3,260 1,100,700
2006/03/01 3,440 3,440 3,390 3,390 749,600
2006/02/28 3,440 3,470 3,420 3,450 908,800
2006/02/27 3,420 3,450 3,370 3,400 597,900
2006/02/24 3,320 3,370 3,240 3,370 1,096,700
2006/02/23 3,250 3,350 3,240 3,300 655,600
2006/02/22 3,280 3,360 3,240 3,240 841,100
2006/02/21 3,170 3,300 3,150 3,270 1,185,900
2006/02/20 3,220 3,230 3,080 3,160 1,203,900
2006/02/17 3,350 3,370 3,260 3,290 659,500
2006/02/16 3,230 3,410 3,230 3,390 944,000
2006/02/15 3,440 3,440 3,230 3,240 756,400
2006/02/14 3,260 3,350 3,140 3,340 717,200
2006/02/13 3,350 3,390 3,260 3,270 887,800
2006/02/10 3,410 3,510 3,310 3,310 1,667,700
2006/02/09 3,420 3,490 3,350 3,390 3,253,800
2006/02/08 3,640 3,670 3,480 3,570 2,501,200
2006/02/07 3,680 3,810 3,670 3,780 1,154,100
2006/02/06 3,750 3,750 3,670 3,700 1,198,000
2006/02/03 3,620 3,780 3,550 3,770 1,389,800
2006/02/02 3,600 3,670 3,590 3,640 1,012,400
2006/02/01 3,540 3,590 3,490 3,550 995,200
2006/01/31 3,500 3,610 3,450 3,490 1,435,900
2006/01/30 3,550 3,580 3,450 3,450 1,494,800
2006/01/27 3,380 3,420 3,350 3,410 1,147,700
2006/01/26 3,290 3,310 3,240 3,280 816,700
2006/01/25 3,200 3,280 3,200 3,210 832,700
2006/01/24 3,180 3,210 3,120 3,200 376,400
2006/01/23 3,040 3,200 3,040 3,170 489,000
2006/01/20 3,190 3,270 3,160 3,190 787,900
2006/01/19 3,080 3,230 3,070 3,220 911,200
2006/01/18 3,250 3,250 3,060 3,120 722,400
2006/01/17 3,230 3,310 3,210 3,210 725,400
2006/01/16 3,360 3,370 3,310 3,320 480,600
2006/01/13 3,390 3,430 3,360 3,360 677,000
2006/01/12 3,440 3,440 3,340 3,380 804,500
2006/01/11 3,320 3,370 3,220 3,300 975,600
2006/01/10 3,320 3,330 3,210 3,270 685,300
2006/01/06 3,180 3,330 3,160 3,320 1,074,900
2006/01/05 3,200 3,200 3,150 3,170 493,000
2006/01/04 3,250 3,260 3,180 3,190 545,000

このページの先頭へ