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

ＪＤＳＣ(4418)の株価時系列情報

ＪＤＳＣ(4418)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
2026/08/24 1,051 1,079 1,033 1,055 270,600
2026/08/21 1,085 1,103 1,039 1,043 286,000
2026/08/20 1,045 1,117 1,041 1,082 578,100
2026/08/19 946 1,043 940 1,029 615,000
2026/08/18 949 1,008 949 970 472,900
2026/08/17 942 1,002 930 964 1,350,100
2026/08/14 804 876 793 852 407,300
2026/08/13 796 807 790 801 89,000
2026/08/12 780 800 771 795 127,200
2026/08/10 777 796 773 785 94,800
2026/08/07 788 788 754 773 198,300
2026/08/06 783 797 769 773 166,100
2026/08/05 785 812 778 785 118,400
2026/08/04 777 812 777 778 101,400
2026/08/03 799 803 775 784 132,800
2026/07/31 750 828 728 805 280,500
2026/07/30 774 786 751 754 134,400
2026/07/29 784 803 768 789 167,100
2026/07/28 836 836 786 794 162,700
2026/07/27 837 846 810 837 193,000
2026/07/24 800 805 778 792 164,600
2026/07/23 840 841 808 815 124,800
2026/07/22 866 871 826 845 224,500
2026/07/21 881 894 856 874 270,200
2026/07/17 910 974 877 887 609,300
2026/07/16 955 1,026 928 940 930,900
2026/07/15 920 972 870 958 1,403,000
2026/07/14 772 920 763 920 1,255,800
2026/07/13 763 776 741 770 247,900
2026/07/10 715 773 714 769 178,800
2026/07/09 693 716 686 714 70,700
2026/07/08 727 737 704 707 132,900
2026/07/07 761 769 718 742 235,700
2026/07/06 766 782 743 761 288,600
2026/07/03 720 762 715 762 260,700
2026/07/02 668 732 665 721 281,300
2026/07/01 663 678 663 678 93,600
2026/06/30 648 660 631 660 86,300
2026/06/29 640 660 640 652 104,400
2026/06/26 650 650 621 630 188,000
2026/06/25 652 685 646 653 436,500
2026/06/24 630 647 630 642 248,700
2026/06/23 665 665 635 636 99,800
2026/06/22 643 677 643 665 131,000
2026/06/19 638 638 616 623 63,400
2026/06/18 640 648 625 638 86,900
2026/06/17 600 648 598 630 171,800
2026/06/16 626 628 600 603 290,800
2026/06/15 625 637 619 625 119,600
2026/06/12 625 628 596 609 322,900
2026/06/11 625 625 605 615 107,600
2026/06/10 658 658 630 640 160,700
2026/06/09 670 671 658 663 52,600
2026/06/08 672 675 652 660 125,000
2026/06/05 672 695 672 686 139,400
2026/06/04 653 676 645 656 197,400
2026/06/03 682 682 654 673 158,600
2026/06/02 694 695 670 681 132,900
2026/06/01 709 714 688 695 164,600
2026/05/29 734 748 708 708 106,400
2026/05/28 709 726 702 726 124,200
2026/05/27 717 723 703 709 120,000
2026/05/26 701 728 700 721 126,700
2026/05/25 738 738 700 715 287,500
2026/05/22 721 744 707 739 251,300
2026/05/21 741 741 716 718 221,300
2026/05/20 778 778 729 732 208,900
2026/05/19 781 816 763 783 207,200
2026/05/18 783 808 770 788 137,800
2026/05/15 830 868 783 790 290,500
2026/05/14 868 875 834 842 115,200
2026/05/13 841 865 841 865 59,500
2026/05/12 884 884 838 844 95,800
2026/05/11 885 891 872 883 41,000
2026/05/08 858 885 858 880 81,600
2026/05/07 854 867 848 858 65,600
2026/05/01 842 857 833 850 49,000
2026/04/30 868 873 836 845 76,800
2026/04/28 851 880 851 870 104,900
2026/04/27 825 863 818 855 148,500
2026/04/24 834 847 821 824 78,300
2026/04/23 868 874 839 845 68,400
2026/04/22 881 887 860 871 77,300
2026/04/21 883 892 880 885 61,400
2026/04/20 901 901 875 876 93,900
2026/04/17 896 910 891 904 75,300
2026/04/16 900 920 891 895 98,200
2026/04/15 872 910 872 892 150,600
2026/04/14 854 878 853 876 95,000
2026/04/13 832 862 831 845 123,900
2026/04/10 852 854 835 835 74,200
2026/04/09 877 877 839 843 112,500
2026/04/08 858 892 846 892 124,400
2026/04/07 818 841 818 829 57,200
2026/04/06 809 821 804 816 44,200
2026/04/03 811 831 808 812 162,800
2026/03/27 791 817 791 815 77,400
2026/03/26 822 828 791 800 95,200
2026/03/25 817 831 813 822 123,800
2026/03/24 797 810 786 806 119,800
2026/03/23 778 794 750 767 276,400
2026/03/19 859 861 813 815 124,400
2026/03/18 858 875 858 874 71,700
2026/03/17 863 869 837 843 107,700
2026/03/16 852 863 840 852 106,500
2026/03/13 845 867 844 867 107,700
2026/03/12 900 902 864 870 188,500
2026/03/11 924 973 910 921 453,100
2026/03/10 870 903 862 895 209,600
2026/03/09 867 881 837 858 389,700
2026/03/06 989 990 894 942 1,917,000
2026/03/05 799 892 790 892 120,900
2026/03/04 800 812 729 742 492,200
2026/03/03 860 864 820 822 166,000
2026/03/02 882 889 857 864 151,900
2026/02/27 890 908 886 893 111,800
2026/02/26 883 901 870 891 169,400
2026/02/25 856 883 839 875 151,700
2026/02/24 876 880 838 841 175,000
2026/02/20 906 906 879 886 143,300
2026/02/19 906 925 889 910 106,700
2026/02/18 914 918 885 896 119,300
2026/02/17 900 932 891 915 173,700
2026/02/16 907 917 882 908 287,700
2026/02/13 977 1,010 871 892 1,117,500
2026/02/12 1,102 1,111 1,087 1,096 309,400
2026/02/10 1,068 1,123 1,068 1,114 142,000
2026/02/09 1,080 1,082 1,053 1,067 92,900
2026/02/06 1,089 1,089 1,046 1,067 166,700
2026/02/05 1,041 1,100 1,041 1,096 140,000
2026/02/04 1,071 1,071 1,040 1,050 128,000
2026/02/03 1,066 1,087 1,060 1,078 96,000
2026/02/02 1,059 1,092 1,044 1,060 110,600
2026/01/30 1,049 1,073 1,040 1,060 91,000
2026/01/29 1,040 1,066 1,031 1,058 86,700
2026/01/28 1,048 1,059 1,037 1,048 95,900
2026/01/27 1,083 1,083 1,054 1,062 151,500
2026/01/26 1,111 1,117 1,077 1,091 193,200
2026/01/23 1,119 1,142 1,109 1,118 167,500
2026/01/22 1,133 1,137 1,100 1,111 202,400
2026/01/21 1,135 1,138 1,107 1,128 223,400
2026/01/20 1,206 1,210 1,161 1,162 172,300
2026/01/19 1,169 1,215 1,160 1,201 202,500
2026/01/16 1,193 1,219 1,168 1,180 205,300
2026/01/15 1,114 1,185 1,114 1,185 254,900
2026/01/14 1,132 1,158 1,114 1,118 215,600
2026/01/13 1,170 1,172 1,134 1,139 235,900
2026/01/09 1,189 1,189 1,137 1,153 177,700
2026/01/08 1,153 1,212 1,153 1,169 384,100
2026/01/07 1,116 1,144 1,096 1,133 208,700
2026/01/06 1,146 1,182 1,111 1,121 535,000
2026/01/05 1,150 1,190 1,096 1,142 1,297,700
2025/12/30 1,170 1,175 1,124 1,132 214,100
2025/12/29 1,198 1,209 1,167 1,174 213,900
2025/12/26 1,190 1,212 1,180 1,198 164,600
2025/12/25 1,193 1,204 1,158 1,196 202,200
2025/12/24 1,187 1,221 1,179 1,184 196,300
2025/12/23 1,200 1,209 1,176 1,200 221,300
2025/12/22 1,198 1,249 1,158 1,187 493,800
2025/12/19 1,120 1,173 1,118 1,153 163,400
2025/12/18 1,101 1,116 1,088 1,115 151,500
2025/12/17 1,130 1,138 1,106 1,130 195,100
2025/12/16 1,176 1,176 1,125 1,138 271,600
2025/12/15 1,221 1,239 1,190 1,203 424,600
2025/12/12 1,151 1,234 1,151 1,198 1,033,700
2025/12/11 1,177 1,180 1,113 1,143 323,100
2025/12/10 1,207 1,235 1,161 1,177 300,800
2025/12/09 1,200 1,226 1,188 1,196 204,200
2025/12/08 1,294 1,294 1,196 1,213 471,300
2025/12/05 1,270 1,313 1,238 1,292 327,100
2025/12/04 1,303 1,324 1,251 1,270 432,200
2025/12/03 1,250 1,345 1,238 1,304 885,400
2025/12/02 1,251 1,270 1,223 1,229 167,500
2025/12/01 1,283 1,283 1,243 1,270 181,000
2025/11/28 1,322 1,336 1,263 1,278 252,600
2025/11/27 1,305 1,346 1,302 1,326 176,300
2025/11/26 1,291 1,344 1,270 1,304 312,200
2025/11/25 1,430 1,430 1,257 1,262 665,300
2025/11/21 1,390 1,456 1,355 1,413 436,700
2025/11/20 1,554 1,605 1,414 1,422 774,400
2025/11/19 1,530 1,598 1,460 1,484 738,700
2025/11/18 1,520 1,608 1,472 1,532 935,100
2025/11/17 1,550 1,679 1,489 1,516 1,589,400
2025/11/14 1,417 1,440 1,358 1,390 459,500
2025/11/13 1,459 1,475 1,418 1,447 353,900
2025/11/12 1,427 1,459 1,398 1,448 487,600
2025/11/11 1,404 1,433 1,371 1,397 185,000
2025/11/10 1,400 1,450 1,386 1,404 375,200
2025/11/07 1,382 1,403 1,341 1,380 318,200
2025/11/06 1,449 1,494 1,376 1,403 417,800
2025/11/05 1,365 1,543 1,310 1,463 1,408,400
2025/11/04 1,468 1,473 1,380 1,423 397,500
2025/10/31 1,410 1,497 1,401 1,481 461,300
2025/10/30 1,518 1,549 1,400 1,425 997,300
2025/10/29 1,516 1,564 1,436 1,540 1,295,100
2025/10/28 1,520 1,606 1,480 1,487 1,526,000
2025/10/27 1,710 1,710 1,530 1,560 2,220,900
2025/10/24 1,750 1,800 1,580 1,706 3,669,600
2025/10/23 1,729 1,946 1,633 1,771 7,885,100
2025/10/22 1,511 1,681 1,464 1,665 8,130,300

このページの先頭へ