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
2015/12/30 1,935 1,945 1,899 1,899 796,600
2015/12/29 1,890 1,926 1,875 1,924 1,188,000
2015/12/28 1,865 1,915 1,863 1,908 588,100
2015/12/25 1,924 1,924 1,872 1,878 471,700
2015/12/24 1,899 1,938 1,891 1,907 1,327,000
2015/12/22 1,843 1,875 1,831 1,872 788,300
2015/12/21 1,815 1,855 1,802 1,849 1,214,500
2015/12/18 1,905 1,905 1,826 1,829 2,339,500
2015/12/17 1,930 1,946 1,913 1,916 1,287,600
2015/12/16 1,873 1,907 1,871 1,902 1,670,300
2015/12/15 1,840 1,847 1,814 1,826 1,133,800
2015/12/14 1,813 1,846 1,804 1,841 920,800
2015/12/11 1,814 1,866 1,814 1,853 1,234,300
2015/12/10 1,835 1,847 1,823 1,829 980,300
2015/12/09 1,878 1,891 1,849 1,850 1,280,200
2015/12/08 1,905 1,907 1,865 1,874 1,171,700
2015/12/07 1,917 1,931 1,915 1,916 663,600
2015/12/04 1,900 1,913 1,890 1,899 763,300
2015/12/03 1,939 1,941 1,913 1,936 911,500
2015/12/02 1,950 1,972 1,939 1,949 1,245,000
2015/12/01 1,930 1,949 1,913 1,943 1,000,400
2015/11/30 1,927 1,975 1,917 1,938 1,883,200
2015/11/27 1,934 1,936 1,915 1,924 1,022,800
2015/11/26 1,919 1,931 1,908 1,926 1,097,600
2015/11/25 1,927 1,933 1,912 1,920 945,000
2015/11/24 1,901 1,928 1,901 1,922 995,800
2015/11/20 1,900 1,916 1,896 1,910 774,200
2015/11/19 1,915 1,924 1,891 1,906 1,022,700
2015/11/18 1,900 1,915 1,882 1,889 1,143,500
2015/11/17 1,910 1,913 1,881 1,886 1,373,800
2015/11/16 1,868 1,887 1,866 1,876 843,300
2015/11/13 1,904 1,909 1,883 1,901 778,800
2015/11/12 1,903 1,931 1,897 1,918 1,338,500
2015/11/11 1,887 1,915 1,880 1,901 1,669,800
2015/11/10 1,882 1,887 1,866 1,886 836,500
2015/11/09 1,877 1,910 1,875 1,894 1,409,500
2015/11/06 1,858 1,862 1,829 1,859 2,444,800
2015/11/05 1,861 1,868 1,829 1,847 2,779,000
2015/11/04 1,902 1,918 1,854 1,861 2,398,400
2015/11/02 1,888 1,899 1,856 1,863 1,753,100
2015/10/30 1,920 1,933 1,883 1,921 1,660,700
2015/10/29 1,945 1,963 1,916 1,931 1,384,400
2015/10/28 1,954 1,956 1,919 1,925 1,646,100
2015/10/27 2,048 2,054 1,938 1,967 4,785,600
2015/10/26 1,945 1,949 1,882 1,890 1,434,900
2015/10/23 1,908 1,924 1,891 1,910 1,477,900
2015/10/22 1,846 1,877 1,834 1,860 1,293,400
2015/10/21 1,874 1,899 1,857 1,886 1,310,000
2015/10/20 1,859 1,876 1,846 1,873 1,141,600
2015/10/19 1,867 1,873 1,842 1,853 856,900
2015/10/16 1,883 1,912 1,874 1,884 1,352,600
2015/10/15 1,841 1,865 1,831 1,859 1,609,000
2015/10/14 1,879 1,890 1,850 1,854 1,304,800
2015/10/13 1,897 1,921 1,888 1,915 1,340,700
2015/10/09 1,887 1,918 1,875 1,913 1,121,000
2015/10/08 1,855 1,895 1,839 1,871 1,523,600
2015/10/07 1,816 1,860 1,785 1,854 1,680,400
2015/10/06 1,852 1,871 1,811 1,816 1,455,600
2015/10/05 1,781 1,843 1,755 1,836 2,438,300
2015/10/02 1,707 1,778 1,693 1,764 2,281,300
2015/10/01 1,689 1,749 1,688 1,735 2,406,200
2015/09/30 1,666 1,755 1,665 1,718 2,689,900
2015/09/29 1,665 1,665 1,626 1,626 1,157,800
2015/09/28 1,714 1,735 1,692 1,703 1,419,700
2015/09/25 1,677 1,699 1,654 1,699 2,236,700
2015/09/24 1,727 1,727 1,671 1,671 2,179,200
2015/09/18 1,774 1,781 1,749 1,754 1,465,400
2015/09/17 1,791 1,806 1,775 1,789 1,841,800
2015/09/16 1,805 1,813 1,783 1,791 2,011,600
2015/09/15 1,813 1,842 1,788 1,789 1,324,600
2015/09/14 1,810 1,815 1,790 1,799 882,500
2015/09/11 1,843 1,855 1,799 1,804 2,389,100
2015/09/10 1,838 1,904 1,829 1,897 2,702,800
2015/09/09 1,840 1,878 1,800 1,878 2,313,100
2015/09/08 1,780 1,831 1,780 1,789 1,782,200
2015/09/07 1,740 1,788 1,732 1,776 1,320,800
2015/09/04 1,800 1,808 1,747 1,770 1,674,600
2015/09/03 1,833 1,847 1,785 1,790 1,687,900
2015/09/02 1,822 1,867 1,822 1,828 1,716,400
2015/09/01 1,900 1,944 1,881 1,902 1,756,600
2015/08/31 1,950 1,965 1,891 1,908 1,028,000
2015/08/28 1,932 1,994 1,924 1,982 1,292,500
2015/08/27 1,890 1,926 1,883 1,889 1,273,300
2015/08/26 1,829 1,883 1,812 1,869 2,512,000
2015/08/25 1,850 1,914 1,829 1,839 2,551,800
2015/08/24 1,945 1,956 1,894 1,902 1,962,700
2015/08/21 2,017 2,055 1,993 1,994 1,256,000
2015/08/20 2,079 2,079 2,043 2,055 931,500
2015/08/19 2,116 2,119 2,075 2,078 1,093,500
2015/08/18 2,149 2,153 2,133 2,133 733,700
2015/08/17 2,114 2,149 2,110 2,148 923,400
2015/08/14 2,110 2,114 2,095 2,106 693,200
2015/08/13 2,110 2,121 2,094 2,110 816,200
2015/08/12 2,101 2,120 2,084 2,110 1,101,000
2015/08/11 2,108 2,128 2,090 2,110 1,464,000
2015/08/10 2,090 2,112 2,074 2,090 1,721,300
2015/08/07 2,079 2,125 2,076 2,125 995,800
2015/08/06 2,075 2,103 2,067 2,090 948,200
2015/08/05 2,035 2,088 2,035 2,060 1,161,800
2015/08/04 2,040 2,054 2,024 2,035 1,006,000
2015/08/03 2,051 2,066 2,026 2,040 1,066,300
2015/07/31 2,022 2,072 2,022 2,064 1,556,800
2015/07/30 1,988 2,023 1,986 2,008 1,616,500
2015/07/29 2,007 2,012 1,983 1,991 1,782,000
2015/07/28 1,995 2,030 1,971 1,995 2,965,800
2015/07/27 2,084 2,091 2,051 2,062 1,352,600
2015/07/24 2,095 2,112 2,085 2,109 1,160,500
2015/07/23 2,100 2,103 2,065 2,081 1,411,100
2015/07/22 2,101 2,130 2,085 2,120 1,020,000
2015/07/21 2,124 2,144 2,110 2,129 1,009,100
2015/07/17 2,101 2,101 2,068 2,095 1,253,300
2015/07/16 2,143 2,143 2,107 2,110 1,134,200
2015/07/15 2,123 2,128 2,100 2,114 984,800
2015/07/14 2,129 2,143 2,106 2,125 704,200
2015/07/13 2,077 2,100 2,063 2,076 716,900
2015/07/10 2,066 2,068 2,032 2,049 916,700
2015/07/09 2,040 2,083 2,033 2,070 2,848,700
2015/07/08 2,160 2,160 2,069 2,069 2,245,900
2015/07/07 2,170 2,200 2,161 2,197 1,394,100
2015/07/06 2,175 2,196 2,152 2,156 1,587,700
2015/07/03 2,180 2,227 2,168 2,222 953,000
2015/07/02 2,177 2,195 2,169 2,192 872,600
2015/07/01 2,183 2,195 2,162 2,168 710,000
2015/06/30 2,180 2,191 2,155 2,164 979,900
2015/06/29 2,135 2,203 2,132 2,185 1,882,100
2015/06/26 2,225 2,229 2,200 2,224 1,019,000
2015/06/25 2,222 2,234 2,200 2,224 690,800
2015/06/24 2,215 2,250 2,204 2,238 1,389,600
2015/06/23 2,140 2,203 2,122 2,192 1,716,300
2015/06/22 2,138 2,150 2,114 2,140 1,058,100
2015/06/19 2,160 2,165 2,135 2,137 1,853,200
2015/06/18 2,121 2,127 2,106 2,106 1,192,400
2015/06/17 2,151 2,162 2,123 2,133 686,100
2015/06/16 2,175 2,189 2,152 2,152 1,240,100
2015/06/15 2,259 2,288 2,183 2,200 1,768,100
2015/06/12 2,217 2,233 2,194 2,233 1,605,200
2015/06/11 2,186 2,200 2,176 2,192 697,000
2015/06/10 2,178 2,188 2,161 2,165 1,138,900
2015/06/09 2,192 2,203 2,170 2,188 1,231,100
2015/06/08 2,220 2,221 2,191 2,212 908,900
2015/06/05 2,208 2,239 2,208 2,236 528,100
2015/06/04 2,222 2,242 2,217 2,235 652,500
2015/06/03 2,257 2,265 2,231 2,243 795,300
2015/06/02 2,266 2,268 2,227 2,239 718,800
2015/06/01 2,253 2,254 2,217 2,242 1,225,500
2015/05/29 2,253 2,296 2,233 2,266 2,957,800
2015/05/28 2,230 2,238 2,195 2,203 1,198,600
2015/05/27 2,200 2,227 2,191 2,217 915,800
2015/05/26 2,190 2,229 2,190 2,218 1,684,000
2015/05/25 2,219 2,219 2,179 2,200 1,542,600
2015/05/22 2,200 2,250 2,190 2,227 2,200,800
2015/05/21 2,175 2,208 2,146 2,198 1,605,500
2015/05/20 2,142 2,189 2,140 2,187 1,877,000
2015/05/19 2,131 2,135 2,102 2,115 1,135,500
2015/05/18 2,079 2,113 2,066 2,104 1,314,000
2015/05/15 2,058 2,085 2,056 2,067 1,053,600
2015/05/14 2,032 2,050 2,030 2,047 873,900
2015/05/13 2,007 2,059 2,006 2,047 1,271,600
2015/05/12 2,020 2,031 2,004 2,016 1,073,400
2015/05/11 2,050 2,058 2,034 2,036 797,100
2015/05/08 2,034 2,049 2,019 2,040 893,600
2015/05/07 2,031 2,051 2,019 2,034 1,448,400
2015/05/01 2,032 2,044 1,998 2,009 1,633,600
2015/04/30 2,068 2,089 2,042 2,051 1,922,800
2015/04/28 2,059 2,065 2,047 2,059 1,368,600
2015/04/27 2,054 2,055 2,035 2,050 1,372,000
2015/04/24 2,055 2,060 2,012 2,045 2,457,100
2015/04/23 2,060 2,085 2,047 2,050 3,945,000
2015/04/22 2,205 2,219 2,167 2,195 1,642,300
2015/04/21 2,145 2,187 2,145 2,187 1,429,000
2015/04/20 2,162 2,165 2,131 2,139 758,200
2015/04/17 2,195 2,196 2,158 2,169 991,900
2015/04/16 2,161 2,197 2,144 2,196 1,076,100
2015/04/15 2,165 2,187 2,160 2,163 927,100
2015/04/14 2,200 2,214 2,180 2,183 841,900
2015/04/13 2,185 2,201 2,166 2,195 775,200
2015/04/10 2,207 2,207 2,173 2,184 1,460,600
2015/04/09 2,212 2,223 2,198 2,207 1,717,500
2015/04/08 2,227 2,260 2,227 2,240 1,823,500
2015/04/07 2,180 2,221 2,174 2,209 1,411,000
2015/04/06 2,154 2,178 2,150 2,176 1,141,500
2015/04/03 2,154 2,173 2,150 2,164 1,197,200
2015/04/02 2,150 2,176 2,138 2,164 1,923,100
2015/04/01 2,099 2,137 2,092 2,124 3,143,600
2015/03/31 2,111 2,124 2,083 2,083 908,100
2015/03/30 2,118 2,128 2,082 2,098 916,700
2015/03/27 2,100 2,146 2,077 2,098 1,417,400
2015/03/26 2,107 2,117 2,063 2,091 2,363,200
2015/03/25 2,065 2,131 2,058 2,129 1,907,700
2015/03/24 2,041 2,053 2,035 2,045 1,801,800
2015/03/23 2,040 2,045 2,015 2,035 2,096,700
2015/03/20 2,053 2,066 2,023 2,053 1,393,500
2015/03/19 2,095 2,098 2,061 2,074 843,300
2015/03/18 2,096 2,107 2,071 2,095 903,300
2015/03/17 2,106 2,107 2,063 2,082 925,000
2015/03/16 2,100 2,105 2,072 2,086 823,200
2015/03/13 2,070 2,112 2,070 2,092 1,719,800
2015/03/12 2,121 2,142 2,109 2,120 807,400
2015/03/11 2,121 2,124 2,091 2,096 765,100
2015/03/10 2,163 2,171 2,106 2,118 1,073,100
2015/03/09 2,153 2,158 2,133 2,147 414,300
2015/03/06 2,140 2,170 2,138 2,165 616,300
2015/03/05 2,165 2,167 2,135 2,141 555,000
2015/03/04 2,167 2,167 2,131 2,160 522,800
2015/03/03 2,157 2,179 2,145 2,170 749,500
2015/03/02 2,160 2,172 2,153 2,161 940,700
2015/02/27 2,190 2,198 2,183 2,189 675,100
2015/02/26 2,175 2,180 2,158 2,179 499,600
2015/02/25 2,188 2,190 2,160 2,169 429,700
2015/02/24 2,185 2,185 2,133 2,153 637,700
2015/02/23 2,188 2,194 2,164 2,175 614,300
2015/02/20 2,205 2,205 2,148 2,159 1,027,400
2015/02/19 2,135 2,203 2,134 2,193 1,324,700
2015/02/18 2,100 2,131 2,084 2,125 955,900
2015/02/17 2,075 2,083 2,046 2,069 997,300
2015/02/16 2,097 2,105 2,055 2,088 1,515,500
2015/02/13 2,099 2,099 2,050 2,079 917,900
2015/02/12 2,094 2,115 2,063 2,073 1,430,900
2015/02/10 2,064 2,097 2,060 2,082 713,700
2015/02/09 2,080 2,090 2,060 2,084 933,500
2015/02/06 2,052 2,063 2,043 2,053 669,300
2015/02/05 2,062 2,078 2,027 2,032 1,531,100
2015/02/04 2,042 2,047 2,015 2,022 870,400
2015/02/03 2,085 2,098 1,981 1,994 1,705,600
2015/02/02 2,065 2,097 2,060 2,079 856,600
2015/01/30 2,057 2,099 2,053 2,093 1,855,900
2015/01/29 2,060 2,078 2,027 2,034 1,397,600
2015/01/28 2,034 2,079 2,018 2,068 1,837,300
2015/01/27 2,096 2,102 2,026 2,048 4,080,500
2015/01/26 1,924 2,171 1,910 2,139 6,056,300
2015/01/23 1,935 1,939 1,896 1,908 1,253,800
2015/01/22 1,914 1,926 1,893 1,901 992,900
2015/01/21 1,949 1,950 1,905 1,913 1,126,300
2015/01/20 1,940 1,949 1,924 1,949 863,200
2015/01/19 1,910 1,949 1,906 1,943 1,108,400
2015/01/16 1,950 1,969 1,897 1,908 2,576,000
2015/01/15 2,026 2,040 1,997 2,029 1,108,000
2015/01/14 2,042 2,074 2,031 2,035 512,900
2015/01/13 2,034 2,059 2,027 2,059 1,025,500
2015/01/09 2,066 2,097 2,045 2,051 721,200
2015/01/08 2,081 2,108 2,054 2,060 916,300
2015/01/07 1,978 2,060 1,978 2,050 940,300
2015/01/06 2,025 2,033 1,987 1,987 996,000
2015/01/05 2,070 2,096 2,053 2,073 425,300

このページの先頭へ