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
2020/12/30 2,869 2,888 2,838 2,874 382,800
2020/12/29 2,799 2,882 2,791 2,878 722,700
2020/12/28 2,840 2,841 2,804 2,814 484,600
2020/12/25 2,800 2,837 2,797 2,828 423,900
2020/12/24 2,794 2,803 2,767 2,781 422,100
2020/12/23 2,797 2,801 2,759 2,771 518,200
2020/12/22 2,771 2,804 2,753 2,791 551,100
2020/12/21 2,763 2,818 2,763 2,818 702,500
2020/12/18 2,768 2,776 2,725 2,743 784,700
2020/12/17 2,800 2,820 2,782 2,794 717,100
2020/12/16 2,757 2,798 2,729 2,798 848,000
2020/12/15 2,752 2,781 2,703 2,724 1,479,300
2020/12/14 2,820 2,833 2,784 2,793 1,241,400
2020/12/11 2,801 2,819 2,770 2,816 1,289,800
2020/12/10 2,812 2,816 2,785 2,786 1,134,200
2020/12/09 2,819 2,846 2,813 2,833 863,100
2020/12/08 2,788 2,834 2,783 2,825 927,200
2020/12/07 2,865 2,880 2,800 2,818 1,093,200
2020/12/04 2,868 2,881 2,841 2,865 1,140,200
2020/12/03 2,865 2,908 2,837 2,893 1,341,400
2020/12/02 2,921 2,931 2,889 2,907 1,013,900
2020/12/01 2,912 2,950 2,904 2,929 976,800
2020/11/30 2,938 2,959 2,856 2,885 2,298,500
2020/11/27 2,880 2,924 2,862 2,907 876,200
2020/11/26 2,839 2,858 2,823 2,858 962,600
2020/11/25 2,860 2,889 2,838 2,850 1,300,000
2020/11/24 2,819 2,866 2,814 2,823 1,423,500
2020/11/20 2,789 2,832 2,770 2,832 962,100
2020/11/19 2,731 2,797 2,707 2,797 1,288,000
2020/11/18 2,670 2,738 2,668 2,730 762,200
2020/11/17 2,665 2,681 2,634 2,669 640,800
2020/11/16 2,657 2,684 2,653 2,665 716,700
2020/11/13 2,645 2,652 2,602 2,633 812,300
2020/11/12 2,629 2,650 2,614 2,627 615,300
2020/11/11 2,582 2,610 2,522 2,608 905,100
2020/11/10 2,584 2,586 2,529 2,547 1,565,200
2020/11/09 2,531 2,572 2,530 2,559 720,100
2020/11/06 2,492 2,503 2,429 2,487 1,062,600
2020/11/05 2,429 2,496 2,418 2,481 1,062,600
2020/11/04 2,432 2,432 2,388 2,410 1,128,300
2020/11/02 2,387 2,432 2,376 2,409 693,700
2020/10/30 2,395 2,411 2,346 2,346 1,512,100
2020/10/29 2,384 2,427 2,364 2,414 1,720,300
2020/10/28 2,438 2,468 2,399 2,426 2,077,300
2020/10/27 2,533 2,540 2,488 2,525 637,600
2020/10/26 2,557 2,557 2,511 2,525 553,100
2020/10/23 2,541 2,579 2,539 2,568 821,100
2020/10/22 2,512 2,537 2,503 2,530 491,100
2020/10/21 2,562 2,573 2,511 2,514 962,900
2020/10/20 2,500 2,533 2,500 2,517 1,037,700
2020/10/19 2,496 2,555 2,493 2,541 799,500
2020/10/16 2,533 2,557 2,516 2,516 787,900
2020/10/15 2,556 2,578 2,553 2,562 726,600
2020/10/14 2,560 2,582 2,553 2,574 628,400
2020/10/13 2,540 2,581 2,530 2,574 453,800
2020/10/12 2,531 2,560 2,529 2,553 594,000
2020/10/09 2,562 2,574 2,519 2,531 1,032,200
2020/10/08 2,539 2,597 2,539 2,593 919,900
2020/10/07 2,536 2,547 2,503 2,513 733,800
2020/10/06 2,582 2,592 2,543 2,548 888,700
2020/10/05 2,519 2,545 2,508 2,537 822,100
2020/10/02 2,484 2,495 2,466 2,475 1,214,100
2020/09/30 2,512 2,520 2,488 2,489 1,241,300
2020/09/29 2,544 2,547 2,516 2,531 822,000
2020/09/28 2,532 2,557 2,513 2,548 1,407,000
2020/09/25 2,499 2,542 2,492 2,520 1,713,900
2020/09/24 2,485 2,506 2,480 2,487 946,100
2020/09/23 2,470 2,512 2,457 2,500 1,531,600
2020/09/18 2,489 2,498 2,471 2,495 1,260,200
2020/09/17 2,490 2,498 2,470 2,493 1,193,800
2020/09/16 2,505 2,518 2,491 2,497 1,203,700
2020/09/15 2,505 2,533 2,493 2,519 1,248,500
2020/09/14 2,522 2,531 2,497 2,505 938,500
2020/09/11 2,491 2,529 2,478 2,518 1,133,200
2020/09/10 2,458 2,484 2,453 2,476 1,104,300
2020/09/09 2,405 2,439 2,389 2,426 1,277,000
2020/09/08 2,420 2,467 2,417 2,462 1,033,500
2020/09/07 2,355 2,417 2,353 2,401 984,600
2020/09/04 2,294 2,361 2,285 2,356 933,800
2020/09/03 2,322 2,336 2,295 2,328 705,800
2020/09/02 2,308 2,319 2,282 2,289 541,000
2020/09/01 2,252 2,295 2,244 2,283 605,100
2020/08/31 2,268 2,289 2,259 2,260 911,700
2020/08/28 2,290 2,321 2,228 2,261 1,090,000
2020/08/27 2,316 2,334 2,304 2,315 866,600
2020/08/26 2,298 2,324 2,286 2,319 702,400
2020/08/25 2,328 2,334 2,299 2,306 659,500
2020/08/24 2,248 2,307 2,238 2,307 728,500
2020/08/21 2,254 2,271 2,236 2,265 1,189,800
2020/08/20 2,297 2,309 2,255 2,276 1,022,500
2020/08/19 2,320 2,328 2,296 2,321 921,000
2020/08/18 2,336 2,349 2,326 2,341 669,000
2020/08/17 2,362 2,373 2,334 2,343 685,700
2020/08/14 2,364 2,395 2,349 2,384 664,700
2020/08/13 2,353 2,364 2,344 2,353 986,900
2020/08/12 2,351 2,380 2,337 2,354 891,800
2020/08/11 2,360 2,376 2,343 2,351 776,300
2020/08/07 2,381 2,387 2,341 2,352 769,000
2020/08/06 2,406 2,406 2,376 2,406 752,600
2020/08/05 2,362 2,421 2,345 2,418 979,000
2020/08/04 2,345 2,382 2,327 2,373 977,500
2020/08/03 2,338 2,338 2,263 2,321 1,375,400
2020/07/31 2,308 2,310 2,201 2,271 2,359,000
2020/07/30 2,244 2,330 2,235 2,324 1,686,300
2020/07/29 2,301 2,313 2,278 2,294 918,400
2020/07/28 2,280 2,346 2,276 2,329 1,672,600
2020/07/27 2,204 2,273 2,191 2,273 1,431,700
2020/07/22 2,219 2,235 2,202 2,233 1,505,800
2020/07/21 2,200 2,215 2,186 2,215 937,200
2020/07/20 2,156 2,194 2,153 2,188 1,193,900
2020/07/17 2,176 2,176 2,107 2,134 1,326,900
2020/07/16 2,162 2,175 2,134 2,163 1,582,700
2020/07/15 2,169 2,195 2,163 2,192 995,500
2020/07/14 2,144 2,160 2,138 2,151 1,049,000
2020/07/13 2,135 2,159 2,117 2,151 838,800
2020/07/10 2,121 2,139 2,110 2,110 855,300
2020/07/09 2,100 2,151 2,095 2,145 742,300
2020/07/08 2,116 2,134 2,109 2,116 832,900
2020/07/07 2,100 2,119 2,090 2,119 814,600
2020/07/06 2,075 2,111 2,069 2,108 694,200
2020/07/03 2,042 2,062 2,029 2,062 751,800
2020/07/02 2,051 2,059 2,004 2,029 1,534,800
2020/07/01 2,100 2,100 2,039 2,052 1,361,500
2020/06/30 2,076 2,101 2,048 2,080 1,650,900
2020/06/29 2,019 2,046 2,002 2,032 1,133,200
2020/06/26 2,049 2,062 2,031 2,054 946,200
2020/06/25 2,052 2,053 2,002 2,027 1,740,700
2020/06/24 2,057 2,058 2,035 2,058 973,800
2020/06/23 2,049 2,070 2,028 2,054 774,600
2020/06/22 2,012 2,038 2,002 2,030 530,800
2020/06/19 2,064 2,064 1,997 2,026 1,507,900
2020/06/18 1,987 2,035 1,961 2,032 850,600
2020/06/17 2,018 2,020 1,989 2,013 637,500
2020/06/16 1,990 2,024 1,976 2,019 735,200
2020/06/15 1,948 2,001 1,945 1,945 886,900
2020/06/12 2,004 2,004 1,949 1,967 1,509,600
2020/06/11 2,002 2,036 1,994 2,028 1,014,700
2020/06/10 1,990 2,026 1,981 2,018 950,600
2020/06/09 2,015 2,019 1,983 2,004 1,445,800
2020/06/08 2,050 2,059 1,996 2,019 1,142,200
2020/06/05 2,046 2,060 2,012 2,037 970,400
2020/06/04 2,052 2,067 2,000 2,027 1,228,700
2020/06/03 2,127 2,127 2,026 2,035 1,507,900
2020/06/02 2,086 2,097 2,068 2,079 786,400
2020/06/01 2,099 2,106 2,082 2,092 426,300
2020/05/29 2,081 2,121 2,074 2,112 1,870,700
2020/05/28 2,091 2,099 2,041 2,092 963,500
2020/05/27 2,028 2,088 2,017 2,072 745,900
2020/05/26 2,017 2,023 1,993 2,016 640,100
2020/05/25 2,008 2,013 1,969 1,988 485,600
2020/05/22 1,981 1,995 1,966 1,976 547,200
2020/05/21 1,999 2,019 1,974 1,974 722,500
2020/05/20 1,986 1,986 1,967 1,972 892,400
2020/05/19 1,995 1,999 1,964 1,968 826,200
2020/05/18 1,973 1,986 1,954 1,971 824,500
2020/05/15 1,931 1,984 1,931 1,978 630,100
2020/05/14 1,966 1,967 1,932 1,938 1,193,200
2020/05/13 1,936 1,985 1,917 1,974 1,122,300
2020/05/12 1,984 1,985 1,949 1,973 855,200
2020/05/11 1,981 1,992 1,954 1,986 702,800
2020/05/08 1,921 1,946 1,888 1,946 1,095,300
2020/05/07 1,905 1,911 1,873 1,907 1,251,300
2020/05/01 1,993 2,000 1,953 1,963 1,210,200
2020/04/30 2,050 2,094 2,031 2,040 1,483,300
2020/04/28 2,004 2,018 1,952 2,007 1,786,200
2020/04/27 1,933 1,976 1,894 1,964 1,183,600
2020/04/24 1,957 1,966 1,901 1,923 1,092,700
2020/04/23 1,918 1,960 1,916 1,957 819,800
2020/04/22 1,844 1,894 1,840 1,887 759,900
2020/04/21 1,906 1,910 1,865 1,881 685,000
2020/04/20 1,907 1,930 1,901 1,923 1,108,000
2020/04/17 1,921 1,956 1,900 1,952 1,035,800
2020/04/16 1,928 1,943 1,887 1,897 1,104,300
2020/04/15 1,932 1,962 1,912 1,961 1,085,900
2020/04/14 1,896 1,929 1,890 1,920 898,900
2020/04/13 1,924 1,941 1,897 1,898 632,800
2020/04/10 1,900 1,949 1,872 1,945 1,163,300
2020/04/09 1,945 1,945 1,874 1,898 1,119,000
2020/04/08 1,997 2,006 1,931 1,941 1,053,200
2020/04/07 1,946 1,991 1,921 1,973 1,636,700
2020/04/06 1,893 1,927 1,860 1,906 1,438,500
2020/04/03 1,853 1,901 1,849 1,897 1,559,000
2020/04/02 1,886 1,921 1,856 1,882 1,551,400
2020/04/01 1,953 2,010 1,874 1,909 2,521,100
2020/03/31 2,005 2,196 1,963 1,993 4,768,000
2020/03/30 1,835 1,877 1,764 1,845 2,758,400
2020/03/27 1,848 1,910 1,778 1,905 2,815,800
2020/03/26 1,807 1,840 1,757 1,811 2,189,300
2020/03/25 1,790 1,838 1,754 1,832 1,835,200
2020/03/24 1,620 1,700 1,603 1,697 1,498,500
2020/03/23 1,602 1,622 1,531 1,546 2,422,900
2020/03/19 1,671 1,749 1,604 1,610 3,611,500
2020/03/18 1,617 1,682 1,590 1,620 2,656,400
2020/03/17 1,500 1,604 1,452 1,587 3,382,600
2020/03/16 1,595 1,644 1,530 1,533 2,251,900
2020/03/13 1,462 1,594 1,455 1,555 2,719,200
2020/03/12 1,700 1,708 1,616 1,622 1,691,500
2020/03/11 1,770 1,801 1,742 1,742 1,833,900
2020/03/10 1,747 1,791 1,696 1,774 2,345,100
2020/03/09 1,819 1,826 1,751 1,787 2,041,300
2020/03/06 1,932 1,972 1,895 1,899 1,804,700
2020/03/05 1,960 1,980 1,939 1,968 1,375,800
2020/03/04 1,900 1,948 1,890 1,930 1,321,400
2020/03/03 1,995 2,011 1,944 1,944 2,017,600
2020/03/02 1,891 1,991 1,876 1,964 2,003,400
2020/02/28 1,941 1,950 1,885 1,900 2,827,200
2020/02/27 2,043 2,051 1,963 1,981 2,724,200
2020/02/26 2,064 2,079 2,036 2,065 1,164,600
2020/02/25 2,057 2,104 2,047 2,087 1,692,400
2020/02/21 2,140 2,172 2,134 2,167 1,315,100
2020/02/20 2,110 2,135 2,101 2,122 791,200
2020/02/19 2,128 2,128 2,087 2,096 1,375,000
2020/02/18 2,143 2,157 2,091 2,120 1,490,400
2020/02/17 2,150 2,157 2,124 2,156 1,126,600
2020/02/14 2,101 2,165 2,087 2,160 1,435,200
2020/02/13 2,150 2,154 2,109 2,111 1,090,600
2020/02/12 2,130 2,151 2,105 2,141 1,272,400
2020/02/10 2,109 2,130 2,101 2,122 974,700
2020/02/07 2,150 2,166 2,131 2,163 1,493,700
2020/02/06 2,103 2,140 2,096 2,127 1,505,700
2020/02/05 2,060 2,078 2,051 2,053 1,070,000
2020/02/04 1,996 2,025 1,986 2,020 1,205,500
2020/02/03 1,942 1,993 1,938 1,984 1,456,600
2020/01/31 1,987 2,025 1,981 1,986 1,558,200
2020/01/30 2,050 2,073 1,959 1,976 2,494,200
2020/01/29 2,015 2,059 2,011 2,043 1,384,600
2020/01/28 1,933 2,047 1,931 2,015 2,326,200
2020/01/27 2,030 2,046 1,994 2,003 2,421,300
2020/01/24 2,050 2,128 2,041 2,097 2,125,600
2020/01/23 2,031 2,058 2,025 2,030 742,000
2020/01/22 2,028 2,054 2,024 2,048 670,300
2020/01/21 2,068 2,068 2,035 2,035 511,900
2020/01/20 2,081 2,098 2,072 2,073 782,400
2020/01/17 2,076 2,082 2,057 2,060 951,300
2020/01/16 2,055 2,074 2,054 2,060 918,300
2020/01/15 2,074 2,087 2,055 2,055 1,180,400
2020/01/14 2,049 2,068 2,038 2,061 870,300
2020/01/10 2,017 2,034 1,995 2,027 1,325,200
2020/01/09 2,050 2,050 2,008 2,011 1,447,600
2020/01/08 1,975 1,980 1,932 1,960 1,306,300
2020/01/07 1,983 1,994 1,969 1,985 961,000
2020/01/06 1,969 1,985 1,964 1,983 1,028,800

このページの先頭へ