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
2017/12/29 2,222 2,234 2,210 2,218 618,900
2017/12/28 2,238 2,243 2,211 2,217 451,300
2017/12/27 2,237 2,246 2,227 2,234 361,000
2017/12/26 2,252 2,265 2,225 2,238 592,800
2017/12/25 2,219 2,259 2,219 2,256 536,700
2017/12/22 2,229 2,230 2,206 2,216 976,600
2017/12/21 2,236 2,238 2,212 2,235 758,500
2017/12/20 2,242 2,256 2,228 2,237 951,200
2017/12/19 2,266 2,269 2,237 2,237 435,000
2017/12/18 2,230 2,265 2,228 2,262 938,800
2017/12/15 2,235 2,247 2,202 2,205 991,400
2017/12/14 2,235 2,251 2,224 2,230 741,300
2017/12/13 2,291 2,291 2,213 2,220 1,128,700
2017/12/12 2,310 2,310 2,275 2,292 951,600
2017/12/11 2,285 2,313 2,254 2,313 1,016,200
2017/12/08 2,301 2,320 2,240 2,258 1,881,100
2017/12/07 2,198 2,256 2,190 2,256 1,698,700
2017/12/06 2,197 2,205 2,171 2,184 1,598,200
2017/12/05 2,153 2,212 2,153 2,204 1,418,300
2017/12/04 2,180 2,184 2,150 2,154 742,900
2017/12/01 2,187 2,215 2,173 2,180 1,208,800
2017/11/30 2,150 2,165 2,136 2,151 1,204,700
2017/11/29 2,183 2,191 2,155 2,175 1,052,500
2017/11/28 2,156 2,164 2,136 2,150 756,700
2017/11/27 2,178 2,185 2,154 2,164 545,400
2017/11/24 2,151 2,175 2,143 2,166 1,226,400
2017/11/22 2,200 2,202 2,167 2,172 1,033,900
2017/11/21 2,156 2,186 2,156 2,175 732,700
2017/11/20 2,184 2,187 2,145 2,148 937,600
2017/11/17 2,217 2,245 2,193 2,198 1,943,000
2017/11/16 2,141 2,203 2,135 2,188 1,300,000
2017/11/15 2,209 2,214 2,147 2,151 1,729,900
2017/11/14 2,232 2,248 2,213 2,232 1,051,500
2017/11/13 2,261 2,261 2,228 2,232 993,600
2017/11/10 2,246 2,279 2,225 2,273 1,048,900
2017/11/09 2,259 2,315 2,247 2,277 1,500,000
2017/11/08 2,211 2,255 2,182 2,252 1,380,000
2017/11/07 2,185 2,222 2,178 2,222 1,087,300
2017/11/06 2,218 2,219 2,192 2,194 960,400
2017/11/02 2,226 2,229 2,202 2,213 980,100
2017/11/01 2,210 2,235 2,196 2,214 1,204,100
2017/10/31 2,122 2,210 2,121 2,188 2,180,900
2017/10/30 2,245 2,245 2,207 2,222 1,169,800
2017/10/27 2,229 2,237 2,211 2,217 667,500
2017/10/26 2,204 2,230 2,195 2,218 854,500
2017/10/25 2,185 2,215 2,176 2,200 2,512,600
2017/10/24 2,185 2,187 2,116 2,148 2,270,800
2017/10/23 2,170 2,176 2,139 2,145 1,054,800
2017/10/20 2,107 2,150 2,107 2,145 933,200
2017/10/19 2,106 2,124 2,093 2,118 696,500
2017/10/18 2,091 2,109 2,080 2,103 716,000
2017/10/17 2,075 2,085 2,070 2,085 614,300
2017/10/16 2,067 2,082 2,058 2,069 761,300
2017/10/13 2,044 2,063 2,035 2,057 773,200
2017/10/12 2,075 2,078 2,048 2,052 978,500
2017/10/11 2,098 2,110 2,063 2,077 799,900
2017/10/10 2,068 2,105 2,063 2,103 1,159,200
2017/10/06 2,092 2,099 2,068 2,081 1,053,300
2017/10/05 2,098 2,102 2,082 2,090 701,700
2017/10/04 2,131 2,141 2,101 2,113 781,400
2017/10/03 2,141 2,146 2,106 2,125 649,200
2017/10/02 2,147 2,151 2,121 2,127 773,600
2017/09/29 2,156 2,156 2,118 2,138 876,200
2017/09/28 2,152 2,158 2,121 2,156 1,040,700
2017/09/27 2,122 2,136 2,103 2,133 1,125,000
2017/09/26 2,113 2,129 2,104 2,113 620,500
2017/09/25 2,129 2,160 2,106 2,115 915,300
2017/09/22 2,148 2,149 2,108 2,116 603,300
2017/09/21 2,173 2,177 2,140 2,145 994,800
2017/09/20 2,168 2,168 2,130 2,158 1,115,400
2017/09/19 2,150 2,165 2,126 2,163 960,800
2017/09/15 2,112 2,138 2,111 2,123 1,156,100
2017/09/14 2,125 2,132 2,097 2,106 973,500
2017/09/13 2,140 2,140 2,111 2,123 873,100
2017/09/12 2,134 2,149 2,126 2,134 644,900
2017/09/11 2,105 2,123 2,101 2,112 1,037,500
2017/09/08 2,098 2,107 2,090 2,096 903,100
2017/09/07 2,102 2,111 2,087 2,098 731,100
2017/09/06 2,042 2,094 2,037 2,089 1,222,300
2017/09/05 2,108 2,114 2,067 2,072 755,300
2017/09/04 2,132 2,142 2,093 2,108 773,000
2017/09/01 2,160 2,162 2,130 2,152 1,048,000
2017/08/31 2,156 2,160 2,140 2,142 1,070,800
2017/08/30 2,160 2,161 2,138 2,152 1,540,600
2017/08/29 2,132 2,157 2,130 2,138 1,508,000
2017/08/28 2,130 2,150 2,127 2,129 1,473,000
2017/08/25 2,078 2,127 2,064 2,115 1,639,200
2017/08/24 2,059 2,074 2,054 2,060 1,217,500
2017/08/23 2,060 2,071 2,048 2,059 1,067,900
2017/08/22 2,025 2,057 2,024 2,046 1,136,200
2017/08/21 2,031 2,052 2,023 2,040 1,387,700
2017/08/18 2,038 2,056 2,031 2,039 1,187,000
2017/08/17 2,028 2,072 2,018 2,064 1,907,300
2017/08/16 2,026 2,043 2,008 2,028 4,315,400
2017/08/15 1,887 1,903 1,880 1,893 1,257,400
2017/08/14 1,904 1,912 1,871 1,873 1,885,200
2017/08/10 1,915 1,922 1,899 1,916 1,728,100
2017/08/09 1,893 1,904 1,878 1,898 1,785,300
2017/08/08 1,915 1,927 1,897 1,900 1,487,000
2017/08/07 1,930 1,930 1,906 1,917 1,288,400
2017/08/04 1,920 1,938 1,917 1,928 2,141,900
2017/08/03 1,918 1,923 1,895 1,912 2,417,400
2017/08/02 1,958 1,967 1,905 1,919 3,172,500
2017/08/01 2,004 2,024 1,941 1,951 2,839,200
2017/07/31 1,914 1,953 1,900 1,948 2,088,900
2017/07/28 1,907 1,915 1,890 1,903 1,434,900
2017/07/27 1,896 1,924 1,896 1,911 1,663,100
2017/07/26 1,906 1,911 1,876 1,887 1,327,300
2017/07/25 1,933 1,933 1,896 1,898 1,231,700
2017/07/24 1,915 1,943 1,905 1,937 1,016,000
2017/07/21 1,936 1,941 1,917 1,933 1,470,800
2017/07/20 1,966 1,968 1,939 1,944 1,456,000
2017/07/19 1,967 1,976 1,953 1,969 1,406,300
2017/07/18 2,000 2,002 1,975 1,984 1,505,300
2017/07/14 2,050 2,052 2,017 2,030 2,886,100
2017/07/13 1,980 1,982 1,958 1,973 454,300
2017/07/12 1,959 1,972 1,956 1,968 513,400
2017/07/11 1,956 1,966 1,938 1,966 895,300
2017/07/10 1,955 1,960 1,947 1,956 614,200
2017/07/07 1,937 1,959 1,937 1,944 767,600
2017/07/06 1,951 1,969 1,945 1,958 619,500
2017/07/05 1,949 1,969 1,939 1,966 678,600
2017/07/04 1,977 1,985 1,938 1,948 783,000
2017/07/03 1,954 1,967 1,949 1,961 666,000
2017/06/30 1,935 1,948 1,922 1,937 953,700
2017/06/29 1,955 1,965 1,940 1,947 762,400
2017/06/28 1,929 1,957 1,926 1,934 1,345,900
2017/06/27 1,901 1,923 1,899 1,908 1,238,300
2017/06/26 1,860 1,882 1,857 1,878 760,200
2017/06/23 1,861 1,872 1,856 1,862 622,000
2017/06/22 1,842 1,858 1,833 1,854 1,179,500
2017/06/21 1,852 1,863 1,843 1,851 929,100
2017/06/20 1,850 1,861 1,843 1,852 1,249,100
2017/06/19 1,832 1,849 1,825 1,845 687,100
2017/06/16 1,829 1,842 1,822 1,828 1,945,300
2017/06/15 1,803 1,822 1,794 1,813 1,519,900
2017/06/14 1,824 1,836 1,805 1,807 2,110,100
2017/06/13 1,872 1,888 1,868 1,882 467,200
2017/06/12 1,890 1,902 1,875 1,882 728,000
2017/06/09 1,886 1,892 1,870 1,882 947,600
2017/06/08 1,915 1,917 1,892 1,894 972,300
2017/06/07 1,905 1,928 1,905 1,916 1,016,700
2017/06/06 1,912 1,938 1,900 1,905 1,083,700
2017/06/05 1,922 1,922 1,894 1,906 1,035,100
2017/06/02 1,905 1,921 1,893 1,917 1,138,000
2017/06/01 1,867 1,893 1,863 1,891 950,600
2017/05/31 1,844 1,863 1,842 1,858 1,264,300
2017/05/30 1,800 1,853 1,797 1,851 1,590,100
2017/05/29 1,877 1,879 1,856 1,862 647,800
2017/05/26 1,880 1,886 1,870 1,872 818,800
2017/05/25 1,918 1,918 1,884 1,885 1,260,900
2017/05/24 1,912 1,914 1,887 1,897 843,400
2017/05/23 1,902 1,911 1,892 1,901 848,400
2017/05/22 1,907 1,923 1,901 1,906 787,700
2017/05/19 1,885 1,903 1,875 1,899 582,500
2017/05/18 1,900 1,921 1,885 1,885 1,697,400
2017/05/17 1,951 1,955 1,922 1,922 1,475,300
2017/05/16 1,974 1,981 1,956 1,959 764,100
2017/05/15 1,963 1,963 1,933 1,953 921,500
2017/05/12 1,990 2,001 1,977 1,983 809,600
2017/05/11 1,990 2,013 1,981 2,002 836,600
2017/05/10 2,001 2,004 1,976 1,989 1,350,900
2017/05/09 2,006 2,013 1,981 1,990 1,479,600
2017/05/08 1,950 2,006 1,934 2,006 2,330,500
2017/05/02 2,012 2,032 2,011 2,017 1,033,200
2017/05/01 2,000 2,043 1,995 2,021 1,721,700
2017/04/28 2,044 2,067 2,028 2,036 2,395,400
2017/04/27 2,054 2,082 2,047 2,068 1,977,800
2017/04/26 1,988 2,045 1,978 2,045 1,776,200
2017/04/25 1,991 2,002 1,948 1,962 2,999,100
2017/04/24 1,960 1,967 1,914 1,933 2,481,300
2017/04/21 1,901 1,922 1,887 1,920 1,834,900
2017/04/20 1,845 1,890 1,844 1,871 1,951,900
2017/04/19 1,810 1,846 1,809 1,838 1,039,300
2017/04/18 1,823 1,845 1,818 1,822 639,500
2017/04/17 1,800 1,817 1,794 1,809 725,700
2017/04/14 1,800 1,830 1,800 1,813 1,017,100
2017/04/13 1,813 1,825 1,803 1,820 1,114,900
2017/04/12 1,845 1,857 1,831 1,844 831,100
2017/04/11 1,866 1,892 1,857 1,873 1,046,300
2017/04/10 1,884 1,896 1,863 1,890 1,017,100
2017/04/07 1,844 1,883 1,840 1,871 1,969,300
2017/04/06 1,833 1,846 1,822 1,831 1,530,100
2017/04/05 1,832 1,850 1,830 1,839 1,155,600
2017/04/04 1,851 1,859 1,815 1,827 1,169,200
2017/04/03 1,885 1,887 1,840 1,854 1,948,100
2017/03/31 1,926 1,936 1,877 1,877 1,484,200
2017/03/30 1,928 1,944 1,913 1,914 754,000
2017/03/29 1,960 1,964 1,934 1,939 904,700
2017/03/28 1,969 1,973 1,951 1,966 1,061,700
2017/03/27 1,954 1,954 1,926 1,939 1,376,000
2017/03/24 1,933 1,979 1,922 1,968 1,413,700
2017/03/23 1,904 1,926 1,904 1,918 997,400
2017/03/22 1,928 1,938 1,900 1,903 1,163,100
2017/03/21 1,955 1,967 1,950 1,958 915,300
2017/03/17 1,938 1,957 1,933 1,949 1,040,200
2017/03/16 1,928 1,964 1,926 1,953 1,335,700
2017/03/15 1,909 1,928 1,903 1,923 836,700
2017/03/14 1,951 1,960 1,935 1,935 648,200
2017/03/13 1,947 1,953 1,928 1,949 1,098,400
2017/03/10 1,968 1,970 1,938 1,948 1,219,400
2017/03/09 1,939 1,949 1,924 1,946 1,171,800
2017/03/08 1,942 1,948 1,915 1,919 1,261,400
2017/03/07 1,933 1,947 1,919 1,930 1,551,000
2017/03/06 1,916 1,941 1,909 1,934 745,600
2017/03/03 1,925 1,939 1,917 1,925 847,700
2017/03/02 1,992 1,993 1,927 1,933 1,396,100
2017/03/01 1,926 1,954 1,913 1,952 1,554,400
2017/02/28 1,913 1,936 1,901 1,919 1,420,900
2017/02/27 1,944 1,955 1,913 1,919 1,441,100
2017/02/24 1,960 1,985 1,951 1,967 916,400
2017/02/23 2,005 2,014 1,961 1,974 1,079,500
2017/02/22 2,021 2,031 2,003 2,014 805,000
2017/02/21 2,026 2,032 2,007 2,018 798,500
2017/02/20 2,060 2,060 2,012 2,019 1,645,500
2017/02/17 2,100 2,112 2,084 2,085 1,042,900
2017/02/16 2,099 2,115 2,093 2,105 1,209,500
2017/02/15 2,066 2,092 2,056 2,086 826,800
2017/02/14 2,053 2,082 2,046 2,050 1,249,200
2017/02/13 2,050 2,061 2,036 2,042 930,100
2017/02/10 2,022 2,036 2,013 2,032 828,600
2017/02/09 2,010 2,013 1,991 1,992 699,800
2017/02/08 1,993 2,027 1,991 2,025 1,172,000
2017/02/07 1,978 2,010 1,971 2,003 761,900
2017/02/06 2,000 2,010 1,974 1,988 917,300
2017/02/03 1,993 2,023 1,972 1,987 920,900
2017/02/02 2,012 2,025 1,983 1,985 1,587,300
2017/02/01 1,938 1,985 1,932 1,981 2,027,900
2017/01/31 1,942 1,965 1,932 1,940 3,151,900
2017/01/30 1,970 2,030 1,963 2,023 2,758,500
2017/01/27 2,098 2,098 2,068 2,070 1,556,600
2017/01/26 2,065 2,077 2,056 2,072 1,361,000
2017/01/25 2,065 2,066 2,034 2,048 1,250,900
2017/01/24 2,030 2,051 2,019 2,030 2,124,500
2017/01/23 2,045 2,074 2,032 2,042 2,020,300
2017/01/20 1,974 2,001 1,971 1,995 1,812,400
2017/01/19 1,978 1,994 1,975 1,979 1,080,800
2017/01/18 1,943 1,968 1,923 1,959 1,545,400
2017/01/17 1,986 1,999 1,947 1,950 1,501,700
2017/01/16 1,969 2,021 1,957 1,979 1,605,200
2017/01/13 1,960 1,979 1,954 1,964 956,500
2017/01/12 1,968 1,969 1,930 1,950 1,619,000
2017/01/11 1,974 1,975 1,951 1,962 1,804,100
2017/01/10 1,892 1,988 1,891 1,980 2,884,300
2017/01/06 1,837 1,868 1,835 1,865 709,600
2017/01/05 1,891 1,897 1,868 1,874 829,100
2017/01/04 1,852 1,892 1,846 1,892 795,200

このページの先頭へ