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
2014/12/30 2,115 2,118 2,074 2,076 417,700
2014/12/29 2,111 2,127 2,093 2,113 369,200
2014/12/26 2,101 2,117 2,086 2,104 423,300
2014/12/25 2,130 2,130 2,089 2,095 331,000
2014/12/24 2,128 2,130 2,106 2,119 338,400
2014/12/22 2,107 2,124 2,075 2,092 725,500
2014/12/19 2,115 2,129 2,084 2,105 1,001,800
2014/12/18 2,065 2,083 2,050 2,066 1,062,300
2014/12/17 2,006 2,039 2,005 2,012 1,103,200
2014/12/16 2,019 2,043 2,013 2,027 1,046,600
2014/12/15 2,060 2,082 2,053 2,054 794,500
2014/12/12 2,108 2,121 2,092 2,092 1,855,200
2014/12/11 2,107 2,148 2,101 2,129 1,425,700
2014/12/10 2,180 2,206 2,118 2,131 1,326,700
2014/12/09 2,215 2,223 2,196 2,212 1,216,900
2014/12/08 2,203 2,229 2,203 2,212 1,077,600
2014/12/05 2,145 2,200 2,145 2,199 1,588,000
2014/12/04 2,155 2,180 2,129 2,139 1,382,400
2014/12/03 2,135 2,158 2,129 2,131 1,099,000
2014/12/02 2,096 2,142 2,064 2,131 1,800,500
2014/12/01 2,114 2,140 2,094 2,107 1,214,200
2014/11/28 2,104 2,123 2,096 2,123 1,039,200
2014/11/27 2,120 2,120 2,101 2,105 771,000
2014/11/26 2,137 2,149 2,122 2,126 1,092,100
2014/11/25 2,145 2,153 2,114 2,153 1,220,300
2014/11/21 2,064 2,119 2,058 2,113 1,372,800
2014/11/20 2,033 2,052 2,019 2,040 1,500,700
2014/11/19 2,078 2,095 2,052 2,052 1,311,300
2014/11/18 2,045 2,084 2,043 2,078 1,158,200
2014/11/17 2,065 2,074 2,009 2,020 1,278,600
2014/11/14 2,078 2,078 2,054 2,067 938,700
2014/11/13 2,030 2,063 2,025 2,057 991,100
2014/11/12 2,033 2,045 2,010 2,019 1,400,500
2014/11/11 2,044 2,058 2,023 2,028 924,500
2014/11/10 1,995 2,042 1,993 2,042 1,240,200
2014/11/07 2,000 2,016 1,995 2,008 1,014,700
2014/11/06 2,014 2,018 1,981 1,994 2,008,300
2014/11/05 2,000 2,020 1,996 2,015 1,679,800
2014/11/04 2,061 2,070 1,996 2,013 2,608,100
2014/10/31 1,950 1,993 1,927 1,980 1,948,100
2014/10/30 1,899 1,933 1,891 1,932 1,766,200
2014/10/29 1,914 1,923 1,882 1,891 1,725,700
2014/10/28 1,855 1,878 1,836 1,876 2,153,300
2014/10/27 1,781 1,886 1,769 1,875 3,295,500
2014/10/24 1,765 1,775 1,740 1,761 1,373,800
2014/10/23 1,756 1,772 1,745 1,747 1,332,500
2014/10/22 1,741 1,762 1,735 1,753 1,103,500
2014/10/21 1,774 1,781 1,733 1,740 828,000
2014/10/20 1,750 1,775 1,731 1,774 2,030,500
2014/10/17 1,750 1,752 1,711 1,713 2,057,300
2014/10/16 1,761 1,766 1,722 1,753 2,561,400
2014/10/15 1,811 1,837 1,804 1,835 1,167,100
2014/10/14 1,808 1,829 1,789 1,814 1,090,600
2014/10/10 1,840 1,850 1,831 1,840 1,565,200
2014/10/09 1,934 1,935 1,872 1,880 1,679,000
2014/10/08 1,914 1,948 1,912 1,932 1,233,300
2014/10/07 1,944 1,972 1,939 1,954 1,158,300
2014/10/06 1,922 1,967 1,918 1,954 2,125,800
2014/10/03 1,884 1,902 1,878 1,892 1,341,400
2014/10/02 1,919 1,935 1,901 1,910 1,572,500
2014/10/01 1,922 1,936 1,902 1,931 834,500
2014/09/30 1,928 1,929 1,904 1,913 963,100
2014/09/29 1,945 1,960 1,922 1,928 1,196,400
2014/09/26 1,916 1,945 1,914 1,918 1,097,800
2014/09/25 1,936 1,975 1,925 1,975 1,627,000
2014/09/24 1,888 1,908 1,883 1,906 1,176,500
2014/09/22 1,906 1,906 1,872 1,889 541,100
2014/09/19 1,885 1,909 1,879 1,906 868,600
2014/09/18 1,864 1,886 1,863 1,873 1,125,700
2014/09/17 1,885 1,888 1,866 1,866 982,400
2014/09/16 1,895 1,899 1,870 1,891 756,500
2014/09/12 1,900 1,904 1,889 1,896 1,034,700
2014/09/11 1,904 1,904 1,885 1,894 852,100
2014/09/10 1,883 1,897 1,878 1,897 594,400
2014/09/09 1,900 1,909 1,892 1,898 654,500
2014/09/08 1,895 1,895 1,870 1,888 1,105,500
2014/09/05 1,875 1,883 1,855 1,861 653,700
2014/09/04 1,860 1,863 1,850 1,862 999,100
2014/09/03 1,870 1,875 1,863 1,867 1,043,400
2014/09/02 1,834 1,853 1,830 1,852 1,022,400
2014/09/01 1,828 1,838 1,824 1,834 731,700
2014/08/29 1,800 1,817 1,800 1,808 853,500
2014/08/28 1,787 1,805 1,785 1,800 1,092,200
2014/08/27 1,767 1,787 1,767 1,783 549,400
2014/08/26 1,763 1,773 1,753 1,759 541,700
2014/08/25 1,771 1,780 1,747 1,761 1,139,300
2014/08/22 1,774 1,777 1,746 1,749 939,100
2014/08/21 1,783 1,790 1,767 1,773 645,900
2014/08/20 1,773 1,788 1,764 1,770 516,100
2014/08/19 1,762 1,777 1,756 1,773 564,200
2014/08/18 1,761 1,763 1,746 1,756 368,100
2014/08/15 1,755 1,772 1,746 1,769 600,100
2014/08/14 1,750 1,766 1,744 1,759 656,400
2014/08/13 1,733 1,742 1,721 1,741 400,200
2014/08/12 1,744 1,749 1,732 1,740 548,700
2014/08/11 1,721 1,744 1,703 1,742 1,293,100
2014/08/08 1,704 1,710 1,681 1,689 1,551,200
2014/08/07 1,697 1,710 1,682 1,704 1,271,500
2014/08/06 1,712 1,723 1,691 1,697 1,081,100
2014/08/05 1,717 1,732 1,699 1,700 797,700
2014/08/04 1,728 1,742 1,720 1,722 1,333,200
2014/08/01 1,782 1,782 1,720 1,723 1,756,800
2014/07/31 1,810 1,818 1,785 1,792 1,537,500
2014/07/30 1,843 1,847 1,810 1,813 1,079,800
2014/07/29 1,800 1,858 1,793 1,818 1,601,700
2014/07/28 1,811 1,827 1,715 1,770 3,144,500
2014/07/25 1,806 1,806 1,769 1,781 1,076,800
2014/07/24 1,779 1,800 1,778 1,787 843,100
2014/07/23 1,795 1,805 1,760 1,771 1,080,200
2014/07/22 1,792 1,800 1,780 1,786 715,100
2014/07/18 1,781 1,782 1,758 1,781 712,400
2014/07/17 1,802 1,822 1,795 1,805 747,500
2014/07/16 1,801 1,803 1,791 1,793 555,100
2014/07/15 1,800 1,820 1,784 1,803 811,800
2014/07/14 1,762 1,783 1,762 1,777 529,800
2014/07/11 1,745 1,769 1,744 1,762 774,100
2014/07/10 1,779 1,792 1,754 1,755 651,100
2014/07/09 1,763 1,784 1,751 1,778 959,300
2014/07/08 1,778 1,798 1,762 1,775 1,227,200
2014/07/07 1,803 1,807 1,792 1,799 520,600
2014/07/04 1,799 1,819 1,793 1,812 945,500
2014/07/03 1,788 1,791 1,766 1,789 1,284,500
2014/07/02 1,786 1,788 1,771 1,783 736,000
2014/07/01 1,753 1,794 1,751 1,789 1,404,000
2014/06/30 1,729 1,746 1,724 1,738 1,105,900
2014/06/27 1,712 1,726 1,698 1,711 766,600
2014/06/26 1,739 1,739 1,710 1,713 922,000
2014/06/25 1,770 1,770 1,723 1,724 1,214,700
2014/06/24 1,753 1,771 1,734 1,766 899,600
2014/06/23 1,731 1,755 1,731 1,752 1,053,100
2014/06/20 1,775 1,784 1,722 1,723 3,067,500
2014/06/19 1,772 1,799 1,758 1,784 971,300
2014/06/18 1,758 1,761 1,743 1,755 675,800
2014/06/17 1,749 1,755 1,735 1,746 558,000
2014/06/16 1,754 1,764 1,739 1,753 607,600
2014/06/13 1,744 1,754 1,735 1,753 762,000
2014/06/12 1,725 1,756 1,717 1,751 983,900
2014/06/11 1,720 1,741 1,720 1,734 452,200
2014/06/10 1,748 1,763 1,729 1,730 849,300
2014/06/09 1,761 1,765 1,748 1,748 878,300
2014/06/06 1,763 1,770 1,756 1,761 632,400
2014/06/05 1,751 1,769 1,748 1,754 621,500
2014/06/04 1,747 1,758 1,724 1,744 1,071,500
2014/06/03 1,754 1,755 1,728 1,733 760,200
2014/06/02 1,728 1,745 1,720 1,735 556,200
2014/05/30 1,712 1,720 1,702 1,709 868,600
2014/05/29 1,722 1,728 1,711 1,717 844,000
2014/05/28 1,743 1,749 1,733 1,734 805,200
2014/05/27 1,740 1,756 1,738 1,741 617,900
2014/05/26 1,720 1,740 1,717 1,740 601,400
2014/05/23 1,719 1,730 1,704 1,707 699,300
2014/05/22 1,666 1,713 1,662 1,701 905,600
2014/05/21 1,661 1,670 1,641 1,646 1,036,500
2014/05/20 1,681 1,693 1,673 1,679 1,235,600
2014/05/19 1,654 1,679 1,650 1,673 1,085,400
2014/05/16 1,649 1,661 1,642 1,654 1,008,700
2014/05/15 1,647 1,664 1,633 1,659 693,900
2014/05/14 1,654 1,678 1,651 1,666 833,400
2014/05/13 1,640 1,653 1,631 1,644 818,800
2014/05/12 1,640 1,647 1,622 1,623 577,300
2014/05/09 1,635 1,665 1,632 1,643 778,800
2014/05/08 1,643 1,659 1,628 1,639 948,100
2014/05/07 1,661 1,680 1,622 1,632 1,520,500
2014/05/02 1,660 1,703 1,660 1,682 1,828,300
2014/05/01 1,674 1,692 1,658 1,692 1,327,000
2014/04/30 1,708 1,713 1,668 1,675 1,378,900
2014/04/28 1,728 1,739 1,702 1,711 1,306,400
2014/04/25 1,724 1,752 1,712 1,737 1,577,600
2014/04/24 1,746 1,754 1,703 1,721 3,034,200
2014/04/23 1,816 1,840 1,751 1,754 2,987,000
2014/04/22 1,834 1,884 1,834 1,856 1,920,700
2014/04/21 1,830 1,839 1,807 1,816 1,005,500
2014/04/18 1,804 1,835 1,798 1,830 833,500
2014/04/17 1,836 1,883 1,818 1,820 1,588,000
2014/04/16 1,838 1,875 1,831 1,875 605,500
2014/04/15 1,817 1,833 1,808 1,824 515,800
2014/04/14 1,788 1,825 1,784 1,805 942,300
2014/04/11 1,793 1,818 1,783 1,797 889,000
2014/04/10 1,832 1,869 1,823 1,835 894,900
2014/04/09 1,810 1,813 1,785 1,797 1,615,100
2014/04/08 1,853 1,859 1,834 1,840 939,100
2014/04/07 1,888 1,912 1,872 1,879 784,100
2014/04/04 1,913 1,933 1,910 1,914 744,300
2014/04/03 1,900 1,910 1,880 1,904 1,303,500
2014/04/02 1,912 1,926 1,894 1,898 1,261,000
2014/04/01 1,911 1,918 1,884 1,911 1,469,900
2014/03/31 1,902 1,926 1,901 1,913 1,398,900
2014/03/28 1,883 1,900 1,852 1,894 1,567,200
2014/03/27 1,880 1,904 1,836 1,877 2,238,500
2014/03/26 1,904 1,938 1,857 1,880 3,119,800
2014/03/25 1,904 1,923 1,848 1,887 2,592,800
2014/03/24 1,858 1,925 1,855 1,903 2,858,500
2014/03/20 1,850 1,868 1,817 1,838 2,616,700
2014/03/19 1,813 1,840 1,796 1,819 1,698,100
2014/03/18 1,803 1,821 1,780 1,811 1,459,400
2014/03/17 1,753 1,773 1,742 1,753 1,043,600
2014/03/14 1,800 1,805 1,755 1,762 2,186,900
2014/03/13 1,810 1,829 1,800 1,807 999,700
2014/03/12 1,796 1,814 1,795 1,799 1,048,200
2014/03/11 1,806 1,848 1,797 1,836 1,771,400
2014/03/10 1,789 1,808 1,771 1,806 1,798,200
2014/03/07 1,814 1,819 1,794 1,806 1,963,000
2014/03/06 1,776 1,804 1,763 1,794 1,957,400
2014/03/05 1,809 1,824 1,782 1,785 1,121,200
2014/03/04 1,711 1,777 1,711 1,773 1,469,500
2014/03/03 1,705 1,735 1,694 1,732 1,045,900
2014/02/28 1,738 1,760 1,731 1,743 1,453,300
2014/02/27 1,721 1,737 1,704 1,724 1,362,000
2014/02/26 1,731 1,759 1,726 1,742 1,193,700
2014/02/25 1,751 1,756 1,728 1,739 1,961,400
2014/02/24 1,780 1,784 1,733 1,751 1,768,800
2014/02/21 1,757 1,787 1,757 1,780 1,634,500
2014/02/20 1,786 1,788 1,718 1,727 2,573,400
2014/02/19 1,823 1,823 1,796 1,808 937,100
2014/02/18 1,818 1,837 1,787 1,833 1,033,100
2014/02/17 1,785 1,810 1,776 1,799 655,600
2014/02/14 1,792 1,819 1,755 1,787 945,900
2014/02/13 1,831 1,843 1,793 1,799 973,000
2014/02/12 1,869 1,873 1,835 1,844 1,466,800
2014/02/10 1,817 1,829 1,796 1,815 1,266,200
2014/02/07 1,755 1,795 1,750 1,786 1,061,600
2014/02/06 1,720 1,738 1,696 1,724 1,314,500
2014/02/05 1,772 1,792 1,707 1,735 1,420,200
2014/02/04 1,800 1,815 1,760 1,760 2,097,700
2014/02/03 1,828 1,863 1,826 1,847 1,794,300
2014/01/31 1,830 1,880 1,830 1,849 2,405,700
2014/01/30 1,800 1,821 1,773 1,819 2,244,100
2014/01/29 1,812 1,828 1,798 1,823 3,482,600
2014/01/28 1,889 1,904 1,799 1,809 3,278,700
2014/01/27 1,907 1,953 1,893 1,929 4,293,800
2014/01/24 1,980 1,986 1,944 1,966 2,634,700
2014/01/23 2,066 2,066 1,995 2,006 1,673,600
2014/01/22 2,042 2,078 2,034 2,051 1,371,700
2014/01/21 2,055 2,055 2,026 2,032 1,026,000
2014/01/20 2,074 2,075 2,049 2,056 857,900
2014/01/17 2,015 2,085 2,012 2,070 2,261,300
2014/01/16 2,008 2,048 1,994 2,018 1,306,500
2014/01/15 2,003 2,004 1,975 2,000 1,536,600
2014/01/14 1,986 2,006 1,971 1,982 2,021,300
2014/01/10 1,981 2,004 1,962 2,001 1,168,800
2014/01/09 1,957 1,996 1,957 1,995 1,557,900
2014/01/08 1,979 1,986 1,956 1,985 2,041,700
2014/01/07 2,009 2,018 1,953 1,994 1,994,500
2014/01/06 2,050 2,068 2,021 2,040 1,218,100

このページの先頭へ