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
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
2025/10/21 1,381 1,381 1,381 1,381 57,300
2025/10/20 946 1,081 942 1,081 311,900
2025/10/17 944 947 925 931 143,700
2025/10/16 960 979 951 959 170,900
2025/10/15 950 967 936 959 276,300
2025/10/14 923 948 891 895 239,800
2025/10/10 925 958 922 938 267,200
2025/10/09 941 941 916 923 58,000
2025/10/08 938 948 920 931 146,100
2025/10/07 915 946 910 945 151,100
2025/10/06 940 950 919 922 204,600
2025/10/03 861 904 860 895 119,000
2025/10/02 878 889 855 862 130,100
2025/10/01 919 919 877 879 161,400
2025/09/30 914 933 896 920 166,700
2025/09/29 925 930 907 917 139,600
2025/09/26 936 945 920 920 153,500
2025/09/25 938 946 935 938 54,100
2025/09/24 965 965 940 943 146,500
2025/09/22 968 976 964 974 122,700
2025/09/19 971 973 941 968 184,800
2025/09/18 949 972 946 968 157,900
2025/09/17 937 951 933 940 59,900
2025/09/16 936 950 932 943 100,900
2025/09/12 958 958 933 940 193,300
2025/09/11 979 982 950 961 218,400
2025/09/10 987 993 976 988 123,200
2025/09/09 993 1,012 983 995 121,000
2025/09/08 986 1,002 977 987 116,900
2025/09/05 975 980 965 973 90,700
2025/09/04 984 987 967 975 143,400
2025/09/03 998 1,003 978 985 229,100
2025/09/02 1,018 1,039 999 1,005 185,200
2025/09/01 1,020 1,064 1,015 1,026 213,400
2025/08/29 1,025 1,041 1,017 1,017 127,600
2025/08/28 1,041 1,043 1,023 1,025 146,000
2025/08/27 1,056 1,057 1,024 1,050 201,700
2025/08/26 1,071 1,078 1,049 1,055 162,500
2025/08/25 1,076 1,102 1,070 1,084 297,700
2025/08/22 1,040 1,073 1,035 1,050 123,400
2025/08/21 1,074 1,074 1,043 1,050 163,400
2025/08/20 1,120 1,120 1,070 1,074 264,400
2025/08/19 1,138 1,138 1,085 1,130 298,000
2025/08/18 1,041 1,135 1,041 1,128 758,100
2025/08/15 1,047 1,048 1,006 1,011 387,400
2025/08/14 1,003 1,028 987 1,018 297,300
2025/08/13 1,035 1,043 995 1,002 665,000
2025/08/12 1,100 1,116 1,030 1,038 1,366,400
2025/08/08 1,275 1,276 1,232 1,259 261,400
2025/08/07 1,278 1,288 1,262 1,280 155,100
2025/08/06 1,256 1,263 1,226 1,255 129,600
2025/08/05 1,240 1,264 1,226 1,251 131,500
2025/08/04 1,189 1,228 1,177 1,225 98,800
2025/08/01 1,201 1,212 1,182 1,210 78,700
2025/07/31 1,203 1,215 1,190 1,203 93,100
2025/07/30 1,181 1,202 1,160 1,200 82,300
2025/07/29 1,198 1,200 1,170 1,179 103,000
2025/07/28 1,212 1,215 1,190 1,198 107,900
2025/07/25 1,169 1,216 1,157 1,209 258,000
2025/07/24 1,173 1,173 1,141 1,160 137,200
2025/07/23 1,125 1,174 1,117 1,154 158,500
2025/07/22 1,140 1,177 1,105 1,112 128,500
2025/07/18 1,150 1,151 1,116 1,135 121,300
2025/07/17 1,098 1,179 1,098 1,139 225,100
2025/07/16 1,078 1,105 1,073 1,098 77,400
2025/07/15 1,126 1,136 1,091 1,091 97,800
2025/07/14 1,105 1,173 1,100 1,137 121,600
2025/07/11 1,156 1,168 1,129 1,130 119,600
2025/07/10 1,139 1,150 1,124 1,132 109,000
2025/07/09 1,120 1,142 1,092 1,140 122,400
2025/07/08 1,074 1,121 1,074 1,119 141,100
2025/07/07 1,068 1,099 1,068 1,079 80,800
2025/07/04 1,110 1,122 1,074 1,076 161,800
2025/07/03 1,102 1,126 1,088 1,110 173,000
2025/07/02 1,130 1,145 1,101 1,101 275,400
2025/07/01 1,197 1,219 1,141 1,156 236,600
2025/06/30 1,194 1,217 1,172 1,186 143,600
2025/06/27 1,198 1,206 1,145 1,170 207,000
2025/06/26 1,238 1,240 1,185 1,186 148,000
2025/06/25 1,240 1,248 1,203 1,225 166,200
2025/06/24 1,152 1,238 1,150 1,232 289,100
2025/06/23 1,121 1,149 1,106 1,141 122,100
2025/06/20 1,180 1,181 1,143 1,148 154,400
2025/06/19 1,148 1,215 1,148 1,182 196,000
2025/06/18 1,192 1,205 1,147 1,154 229,500
2025/06/17 1,185 1,204 1,165 1,196 178,800
2025/06/16 1,126 1,194 1,119 1,190 193,400
2025/06/13 1,170 1,171 1,105 1,120 249,200
2025/06/12 1,166 1,179 1,144 1,157 226,100
2025/06/11 1,119 1,174 1,107 1,162 401,500
2025/06/10 1,057 1,113 1,057 1,107 215,900
2025/06/09 1,040 1,072 1,033 1,057 148,600
2025/06/06 1,019 1,047 1,012 1,025 196,900
2025/06/05 1,042 1,068 1,025 1,030 183,000
2025/06/04 1,070 1,093 1,060 1,060 138,700
2025/06/03 1,086 1,131 1,062 1,075 276,100
2025/06/02 1,125 1,135 1,083 1,087 229,300
2025/05/30 1,113 1,123 1,078 1,122 270,300
2025/05/29 1,050 1,117 1,037 1,113 279,800
2025/05/28 1,052 1,058 1,032 1,050 179,000
2025/05/27 1,058 1,073 1,037 1,063 182,800
2025/05/26 1,022 1,112 1,016 1,048 404,100
2025/05/23 1,005 1,034 995 1,021 297,600
2025/05/22 956 1,006 952 997 216,000
2025/05/21 994 1,017 969 971 264,000
2025/05/20 971 1,019 970 1,000 254,400
2025/05/19 974 988 956 966 169,900
2025/05/16 927 993 927 989 365,900
2025/05/15 944 954 922 925 190,600
2025/05/14 930 1,023 895 959 1,153,900
2025/05/13 933 944 918 930 245,800
2025/05/12 907 924 901 912 162,600
2025/05/09 877 900 875 895 148,000
2025/05/08 892 899 854 872 143,000
2025/05/07 868 892 868 885 115,000
2025/05/02 884 884 849 860 125,800
2025/05/01 878 898 865 882 129,000
2025/04/30 861 870 848 870 109,500
2025/04/28 850 860 846 860 70,000
2025/04/25 854 861 841 848 163,900
2025/04/24 832 834 815 824 63,100
2025/04/23 834 834 812 825 71,300
2025/04/22 833 838 805 814 82,000
2025/04/21 836 851 830 841 98,200
2025/04/18 790 842 790 842 215,500
2025/04/17 778 802 776 790 91,000
2025/04/16 813 814 774 781 181,000
2025/04/15 787 824 783 812 156,300
2025/04/14 767 789 764 781 113,600
2025/04/11 734 769 726 767 169,700
2025/04/10 803 803 748 764 171,400
2025/04/09 728 739 700 713 225,800
2025/04/08 697 728 695 728 205,900
2025/04/07 639 666 619 628 472,300
2025/04/04 756 766 710 744 487,200
2025/04/03 762 797 755 783 257,400
2025/04/02 808 810 794 807 43,800
2025/04/01 812 812 800 802 129,500
2025/03/31 820 825 800 816 217,100
2025/03/28 847 878 845 864 113,300
2025/03/27 859 866 843 851 181,500
2025/03/26 892 899 872 874 181,700
2025/03/25 835 877 835 877 244,600
2025/03/24 850 855 829 829 178,500
2025/03/21 819 845 819 845 327,500
2025/03/19 816 824 804 804 138,200
2025/03/18 804 821 796 810 109,900
2025/03/17 796 814 788 792 195,600
2025/03/14 773 796 772 790 127,000
2025/03/13 800 815 783 788 150,200
2025/03/12 776 805 774 796 132,600
2025/03/11 788 789 766 784 295,500
2025/03/10 808 829 802 818 132,300
2025/03/07 835 845 812 815 240,500
2025/03/06 863 864 843 843 138,900
2025/03/05 863 867 847 858 126,900
2025/03/04 885 890 853 862 204,200
2025/03/03 942 943 900 900 128,300
2025/02/28 953 962 915 922 190,300
2025/02/27 990 993 960 968 85,800
2025/02/26 996 999 959 983 140,900
2025/02/25 995 1,025 993 1,003 126,800
2025/02/21 1,058 1,073 998 1,002 265,000
2025/02/20 1,015 1,080 1,015 1,058 195,400
2025/02/19 1,007 1,028 991 1,017 180,800
2025/02/18 1,032 1,074 1,011 1,026 264,800
2025/02/17 1,109 1,134 1,028 1,040 453,500
2025/02/14 1,032 1,088 1,025 1,088 1,205,000
2025/02/13 946 948 917 938 221,500
2025/02/12 929 952 915 943 174,300
2025/02/10 904 936 894 930 145,400
2025/02/07 914 926 896 900 123,100
2025/02/06 905 915 895 904 107,400
2025/02/05 905 909 894 896 68,500
2025/02/04 869 907 869 903 127,900
2025/02/03 859 873 850 857 111,200
2025/01/31 874 877 863 874 71,600
2025/01/30 927 932 870 875 219,100
2025/01/29 890 939 875 903 252,500
2025/01/28 845 887 821 878 146,000
2025/01/27 880 891 853 858 128,000
2025/01/24 824 884 820 880 175,300
2025/01/23 851 851 826 826 55,800
2025/01/22 840 850 831 846 46,700
2025/01/21 849 849 829 838 51,600
2025/01/20 840 854 834 849 65,200
2025/01/17 842 845 822 832 103,500
2025/01/16 853 863 837 853 82,000
2025/01/15 853 864 846 853 66,400
2025/01/14 868 876 846 854 124,100
2025/01/10 878 888 853 883 124,900
2025/01/09 933 933 882 890 195,500
2025/01/08 939 947 919 945 98,500
2025/01/07 941 947 918 942 188,200
2025/01/06 975 979 941 941 134,400

このページの先頭へ