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
2007/12/28 2,880 2,885 2,840 2,885 607,700
2007/12/27 2,840 2,900 2,830 2,890 1,258,100
2007/12/26 2,770 2,845 2,765 2,845 550,300
2007/12/25 2,785 2,805 2,745 2,760 546,200
2007/12/21 2,710 2,765 2,685 2,755 596,100
2007/12/20 2,755 2,760 2,700 2,710 857,400
2007/12/19 2,745 2,785 2,725 2,725 832,500
2007/12/18 2,720 2,755 2,710 2,740 1,061,900
2007/12/17 2,840 2,840 2,740 2,760 1,098,800
2007/12/14 2,835 2,880 2,775 2,805 1,922,600
2007/12/13 2,865 2,875 2,790 2,790 1,260,400
2007/12/12 2,795 2,905 2,790 2,895 2,127,000
2007/12/11 2,745 2,810 2,740 2,795 997,400
2007/12/10 2,835 2,850 2,760 2,765 1,102,900
2007/12/07 2,855 2,875 2,810 2,825 1,080,100
2007/12/06 2,825 2,855 2,805 2,835 1,133,600
2007/12/05 2,700 2,790 2,685 2,770 1,787,200
2007/12/04 2,740 2,740 2,680 2,695 704,400
2007/12/03 2,680 2,715 2,680 2,705 1,948,700
2007/11/30 2,670 2,675 2,640 2,675 967,000
2007/11/29 2,665 2,680 2,605 2,655 1,393,600
2007/11/28 2,545 2,560 2,520 2,545 900,600
2007/11/27 2,525 2,555 2,485 2,530 1,491,500
2007/11/26 2,500 2,535 2,475 2,515 1,257,800
2007/11/22 2,480 2,535 2,465 2,510 692,800
2007/11/21 2,575 2,575 2,505 2,520 931,900
2007/11/20 2,525 2,585 2,515 2,580 1,502,800
2007/11/19 2,585 2,625 2,575 2,585 724,700
2007/11/16 2,620 2,625 2,575 2,605 887,900
2007/11/15 2,630 2,700 2,625 2,660 1,507,700
2007/11/14 2,610 2,635 2,610 2,635 683,600
2007/11/13 2,665 2,665 2,595 2,605 1,289,600
2007/11/12 2,615 2,655 2,610 2,630 971,700
2007/11/09 2,735 2,775 2,690 2,695 1,220,200
2007/11/08 2,785 2,790 2,675 2,710 1,742,900
2007/11/07 2,875 2,910 2,830 2,840 1,266,600
2007/11/06 2,835 2,930 2,835 2,890 1,536,900
2007/11/05 2,845 2,855 2,835 2,850 1,142,900
2007/11/02 2,840 2,870 2,815 2,820 1,519,000
2007/11/01 2,915 2,935 2,900 2,920 1,025,600
2007/10/31 2,945 2,975 2,930 2,970 1,351,200
2007/10/30 2,920 2,945 2,900 2,925 1,088,100
2007/10/29 2,940 2,980 2,910 2,960 1,310,200
2007/10/26 2,970 3,010 2,920 2,965 1,662,200
2007/10/25 2,875 3,010 2,860 2,980 3,439,200
2007/10/24 2,815 2,895 2,815 2,835 1,985,300
2007/10/23 2,775 2,825 2,765 2,805 1,788,100
2007/10/22 2,700 2,775 2,690 2,745 1,236,800
2007/10/19 2,890 2,895 2,820 2,850 1,650,600
2007/10/18 2,895 3,010 2,890 2,970 976,900
2007/10/17 2,950 2,950 2,880 2,930 875,100
2007/10/16 2,945 2,975 2,940 2,955 607,100
2007/10/15 3,000 3,020 2,965 2,985 1,012,800
2007/10/12 2,945 2,945 2,890 2,920 764,700
2007/10/11 2,850 2,955 2,840 2,945 1,293,900
2007/10/10 2,825 2,865 2,815 2,845 840,600
2007/10/09 2,885 2,885 2,790 2,795 1,537,400
2007/10/05 2,930 2,930 2,875 2,880 632,900
2007/10/04 2,930 2,970 2,925 2,940 730,300
2007/10/03 2,970 2,985 2,940 2,970 1,328,300
2007/10/02 2,855 2,930 2,855 2,930 1,045,500
2007/10/01 2,810 2,830 2,755 2,780 578,500
2007/09/28 2,835 2,840 2,800 2,815 747,300
2007/09/27 2,820 2,845 2,785 2,820 1,861,300
2007/09/26 2,750 2,750 2,715 2,740 775,400
2007/09/25 2,645 2,685 2,630 2,685 1,126,300
2007/09/21 2,730 2,750 2,680 2,700 821,800
2007/09/20 2,725 2,765 2,710 2,765 979,400
2007/09/19 2,675 2,740 2,675 2,725 695,700
2007/09/18 2,640 2,680 2,625 2,640 1,083,900
2007/09/14 2,745 2,760 2,720 2,720 1,402,400
2007/09/13 2,660 2,720 2,655 2,705 655,000
2007/09/12 2,670 2,745 2,665 2,690 929,400
2007/09/11 2,650 2,680 2,635 2,665 795,600
2007/09/10 2,620 2,695 2,605 2,685 721,000
2007/09/07 2,680 2,730 2,675 2,700 1,045,400
2007/09/06 2,600 2,735 2,600 2,720 1,576,900
2007/09/05 2,715 2,735 2,665 2,665 1,917,300
2007/09/04 2,605 2,650 2,605 2,650 1,080,300
2007/09/03 2,630 2,655 2,610 2,620 1,318,000
2007/08/31 2,530 2,595 2,525 2,595 1,199,900
2007/08/30 2,530 2,550 2,525 2,540 1,253,000
2007/08/29 2,490 2,495 2,445 2,470 1,432,200
2007/08/28 2,525 2,570 2,520 2,550 1,541,200
2007/08/27 2,610 2,630 2,520 2,530 1,918,900
2007/08/24 2,610 2,620 2,585 2,590 1,058,100
2007/08/23 2,625 2,640 2,610 2,620 1,572,400
2007/08/22 2,635 2,635 2,595 2,605 1,471,800
2007/08/21 2,595 2,645 2,585 2,625 1,208,000
2007/08/20 2,610 2,650 2,555 2,590 1,398,000
2007/08/17 2,715 2,715 2,535 2,580 1,450,800
2007/08/16 2,770 2,775 2,690 2,740 1,842,300
2007/08/15 2,905 2,910 2,810 2,820 1,028,000
2007/08/14 2,880 2,905 2,810 2,895 1,266,600
2007/08/13 2,990 2,990 2,860 2,875 2,028,100
2007/08/10 3,010 3,120 2,960 2,990 4,075,500
2007/08/09 3,050 3,100 3,000 3,010 4,651,300
2007/08/08 2,985 3,040 2,965 3,020 2,080,700
2007/08/07 3,020 3,030 2,985 2,985 1,503,800
2007/08/06 2,960 3,040 2,920 3,030 1,764,200
2007/08/03 3,050 3,050 2,970 3,010 1,434,500
2007/08/02 3,020 3,060 3,000 3,060 3,170,900
2007/08/01 3,000 3,100 2,970 2,975 2,712,800
2007/07/31 2,950 3,030 2,930 3,000 2,413,400
2007/07/30 2,885 2,925 2,850 2,925 1,178,300
2007/07/27 2,900 2,945 2,870 2,885 1,530,400
2007/07/26 2,970 3,030 2,955 2,960 2,269,700
2007/07/25 2,920 2,955 2,890 2,955 2,305,900
2007/07/24 2,990 2,990 2,920 2,940 2,667,800
2007/07/23 2,735 2,910 2,715 2,870 2,171,700
2007/07/20 2,840 2,840 2,755 2,775 1,654,900
2007/07/19 2,855 2,860 2,815 2,840 682,900
2007/07/18 2,865 2,880 2,835 2,855 643,200
2007/07/17 2,905 2,905 2,860 2,865 586,000
2007/07/13 2,905 2,930 2,880 2,900 736,700
2007/07/12 2,920 2,940 2,850 2,865 888,100
2007/07/11 2,840 2,850 2,810 2,840 800,500
2007/07/10 2,905 2,905 2,840 2,865 1,369,400
2007/07/09 2,910 2,935 2,895 2,910 910,100
2007/07/06 2,925 2,930 2,880 2,910 856,300
2007/07/05 2,950 2,995 2,920 2,935 1,367,800
2007/07/04 2,945 2,965 2,910 2,915 1,011,900
2007/07/03 2,910 2,910 2,880 2,905 806,900
2007/07/02 2,965 2,965 2,910 2,915 1,781,500
2007/06/29 2,930 2,975 2,885 2,975 1,094,000
2007/06/28 2,870 2,935 2,865 2,925 1,062,500
2007/06/27 2,890 2,905 2,860 2,870 1,239,400
2007/06/26 2,945 2,945 2,880 2,900 1,077,700
2007/06/25 2,925 2,970 2,920 2,940 2,385,100
2007/06/22 2,885 2,915 2,860 2,900 760,100
2007/06/21 2,865 2,910 2,845 2,880 604,900
2007/06/20 2,835 2,880 2,825 2,875 1,123,200
2007/06/19 2,875 2,890 2,840 2,885 874,500
2007/06/18 2,925 2,950 2,890 2,930 2,755,500
2007/06/15 2,800 2,845 2,795 2,845 1,953,100
2007/06/14 2,725 2,760 2,715 2,750 1,525,700
2007/06/13 2,735 2,735 2,655 2,695 2,244,700
2007/06/12 2,765 2,785 2,655 2,695 3,003,100
2007/06/11 2,820 2,830 2,800 2,805 977,300
2007/06/08 2,750 2,760 2,720 2,750 1,486,100
2007/06/07 2,720 2,775 2,715 2,765 1,296,600
2007/06/06 2,740 2,745 2,710 2,720 941,700
2007/06/05 2,720 2,790 2,715 2,760 1,051,500
2007/06/04 2,755 2,760 2,705 2,715 857,900
2007/06/01 2,750 2,760 2,725 2,740 863,800
2007/05/31 2,730 2,750 2,710 2,745 762,300
2007/05/30 2,720 2,720 2,675 2,695 926,500
2007/05/29 2,680 2,745 2,660 2,720 1,338,200
2007/05/28 2,670 2,690 2,655 2,680 432,300
2007/05/25 2,705 2,705 2,650 2,665 726,700
2007/05/24 2,730 2,730 2,680 2,705 937,400
2007/05/23 2,730 2,750 2,700 2,725 825,400
2007/05/22 2,650 2,710 2,635 2,700 1,332,300
2007/05/21 2,635 2,680 2,570 2,680 2,023,600
2007/05/18 2,655 2,680 2,645 2,655 1,514,100
2007/05/17 2,615 2,665 2,615 2,650 1,426,600
2007/05/16 2,610 2,620 2,555 2,585 860,100
2007/05/15 2,655 2,655 2,595 2,605 1,372,900
2007/05/14 2,650 2,670 2,630 2,655 879,300
2007/05/11 2,640 2,645 2,620 2,635 760,000
2007/05/10 2,690 2,695 2,650 2,650 1,002,500
2007/05/09 2,670 2,670 2,640 2,665 1,395,000
2007/05/08 2,680 2,705 2,660 2,670 1,076,800
2007/05/07 2,690 2,710 2,660 2,665 1,355,000
2007/05/02 2,670 2,695 2,650 2,690 873,400
2007/05/01 2,700 2,700 2,650 2,665 1,238,800
2007/04/27 2,685 2,710 2,655 2,695 2,411,200
2007/04/26 2,650 2,705 2,635 2,685 3,555,400
2007/04/25 2,620 2,620 2,540 2,560 3,851,900
2007/04/24 2,755 2,755 2,615 2,635 4,718,700
2007/04/23 2,850 2,865 2,735 2,755 2,624,900
2007/04/20 2,900 2,905 2,850 2,855 966,400
2007/04/19 2,950 2,960 2,855 2,915 1,401,600
2007/04/18 2,955 2,980 2,955 2,980 805,200
2007/04/17 2,960 2,985 2,915 2,950 1,087,000
2007/04/16 2,930 2,950 2,930 2,935 710,500
2007/04/13 2,970 2,975 2,925 2,925 795,700
2007/04/12 2,935 2,955 2,915 2,950 1,190,700
2007/04/11 2,940 2,970 2,910 2,965 2,441,000
2007/04/10 2,785 2,935 2,780 2,900 4,274,700
2007/04/09 2,770 2,800 2,735 2,780 1,018,200
2007/04/06 2,730 2,775 2,725 2,750 957,200
2007/04/05 2,720 2,730 2,685 2,715 826,400
2007/04/04 2,680 2,725 2,670 2,710 1,711,100
2007/04/03 2,665 2,700 2,655 2,700 1,024,800
2007/04/02 2,695 2,725 2,670 2,670 1,287,500
2007/03/30 2,750 2,755 2,700 2,720 1,195,200
2007/03/29 2,735 2,775 2,710 2,765 1,042,100
2007/03/28 2,770 2,790 2,720 2,745 1,450,400
2007/03/27 2,780 2,835 2,755 2,805 1,267,700
2007/03/26 2,755 2,810 2,740 2,785 1,150,100
2007/03/23 2,790 2,810 2,745 2,750 1,209,400
2007/03/22 2,730 2,790 2,710 2,775 1,442,200
2007/03/20 2,685 2,740 2,680 2,720 1,856,800
2007/03/19 2,605 2,635 2,585 2,625 1,558,700
2007/03/16 2,605 2,625 2,580 2,600 1,162,800
2007/03/15 2,575 2,590 2,550 2,585 1,046,800
2007/03/14 2,600 2,610 2,530 2,570 1,600,500
2007/03/13 2,660 2,660 2,610 2,615 1,461,800
2007/03/12 2,625 2,645 2,610 2,620 1,294,000
2007/03/09 2,625 2,630 2,600 2,605 959,800
2007/03/08 2,610 2,635 2,585 2,630 758,900
2007/03/07 2,665 2,665 2,575 2,595 1,456,600
2007/03/06 2,560 2,635 2,560 2,625 1,223,600
2007/03/05 2,610 2,610 2,535 2,550 1,804,900
2007/03/02 2,735 2,735 2,675 2,690 1,321,000
2007/03/01 2,780 2,815 2,720 2,735 1,893,200
2007/02/28 2,610 2,745 2,610 2,740 1,800,600
2007/02/27 2,855 2,880 2,845 2,865 760,600
2007/02/26 2,870 2,905 2,835 2,855 779,500
2007/02/23 2,880 2,900 2,865 2,865 1,341,000
2007/02/22 2,820 2,860 2,810 2,845 1,135,600
2007/02/21 2,785 2,810 2,780 2,805 648,100
2007/02/20 2,795 2,795 2,760 2,775 593,500
2007/02/19 2,775 2,785 2,760 2,775 1,008,100
2007/02/16 2,815 2,820 2,745 2,770 1,590,400
2007/02/15 2,825 2,830 2,790 2,805 1,319,900
2007/02/14 2,745 2,815 2,710 2,785 2,000,500
2007/02/13 2,780 2,785 2,730 2,750 1,910,400
2007/02/09 2,810 2,870 2,780 2,820 1,306,100
2007/02/08 2,870 2,875 2,820 2,835 2,218,700
2007/02/07 2,930 2,935 2,870 2,910 2,095,900
2007/02/06 2,875 2,920 2,870 2,910 1,830,200
2007/02/05 2,900 2,900 2,845 2,870 1,994,700
2007/02/02 2,875 2,885 2,845 2,860 1,677,100
2007/02/01 2,870 2,905 2,845 2,870 2,430,700
2007/01/31 2,895 2,920 2,855 2,870 2,898,900
2007/01/30 2,950 2,960 2,875 2,920 3,730,700
2007/01/29 3,020 3,060 2,990 3,000 1,258,100
2007/01/26 3,030 3,040 2,965 3,010 900,900
2007/01/25 3,090 3,090 3,010 3,030 1,443,200
2007/01/24 3,160 3,170 3,070 3,080 800,200
2007/01/23 3,130 3,150 3,090 3,140 728,900
2007/01/22 3,170 3,190 3,140 3,170 1,112,800
2007/01/19 3,140 3,140 3,060 3,100 392,200
2007/01/18 3,090 3,160 3,070 3,130 1,287,000
2007/01/17 3,040 3,080 3,000 3,080 1,267,000
2007/01/16 3,010 3,030 2,990 3,020 1,113,700
2007/01/15 2,950 3,040 2,935 3,000 2,012,700
2007/01/12 2,915 2,955 2,880 2,910 1,868,600
2007/01/11 2,885 2,940 2,885 2,910 1,617,300
2007/01/10 3,000 3,020 2,925 2,950 1,599,000
2007/01/09 3,050 3,060 2,970 2,995 2,171,200
2007/01/05 3,190 3,240 3,090 3,100 1,317,000
2007/01/04 3,140 3,170 3,120 3,150 502,900

このページの先頭へ