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
2022/12/30 777 794 745 748 106,000
2022/12/29 758 794 758 772 112,300
2022/12/28 784 788 760 771 119,400
2022/12/27 773 799 762 799 139,200
2022/12/26 766 778 745 758 131,600
2022/12/23 805 814 774 774 156,600
2022/12/22 824 828 788 790 170,300
2022/12/21 801 840 801 809 210,600
2022/12/20 871 888 785 811 425,300
2022/12/19 875 891 863 871 168,400
2022/12/16 887 923 880 897 252,200
2022/12/15 944 948 904 910 231,400
2022/12/14 961 971 926 959 194,000
2022/12/13 996 999 956 959 234,700
2022/12/12 988 1,015 979 996 323,500
2022/12/09 982 999 952 977 385,900
2022/12/08 1,028 1,050 970 972 664,200
2022/12/07 1,008 1,078 952 999 1,908,400
2022/12/06 925 1,011 906 1,007 1,221,800
2022/12/05 868 949 852 924 997,600
2022/12/02 890 927 869 870 276,600
2022/12/01 904 919 868 900 325,200
2022/11/30 876 902 842 895 529,200
2022/11/29 878 959 845 899 1,523,000
2022/11/28 830 945 826 896 2,217,500
2022/11/25 751 856 740 805 2,422,500
2022/11/24 713 736 703 731 65,400
2022/11/22 723 723 698 706 90,700
2022/11/21 719 729 713 722 46,300
2022/11/18 727 727 711 711 41,800
2022/11/17 728 735 712 718 65,200
2022/11/16 736 755 726 743 56,200
2022/11/15 737 738 705 721 116,900
2022/11/14 778 780 735 739 183,000
2022/11/11 727 788 721 787 360,000
2022/11/10 709 728 684 712 811,000
2022/11/09 659 685 638 652 111,200
2022/11/08 650 658 647 650 19,700
2022/11/07 649 654 640 650 29,800
2022/11/04 643 654 633 654 25,900
2022/11/02 646 649 634 649 28,200
2022/11/01 659 664 644 645 30,400
2022/10/31 670 674 647 656 42,000
2022/10/28 655 678 644 668 58,600
2022/10/27 661 668 648 657 58,300
2022/10/26 627 663 626 658 121,600
2022/10/25 620 640 612 624 56,500
2022/10/24 618 627 603 621 70,500
2022/10/21 628 636 609 614 73,900
2022/10/20 634 646 628 638 42,700
2022/10/19 650 650 628 642 46,900
2022/10/18 661 669 645 647 55,300
2022/10/17 632 652 607 651 50,800
2022/10/14 638 647 619 632 101,600
2022/10/13 631 635 616 620 68,100
2022/10/12 660 668 618 644 191,500
2022/10/11 706 709 627 670 873,700
2022/10/07 594 625 591 616 48,200
2022/10/06 602 629 599 603 47,100
2022/10/05 630 640 604 605 48,000
2022/10/04 608 639 603 629 81,400
2022/10/03 565 598 562 598 43,200
2022/09/30 568 576 560 575 22,700
2022/09/29 584 596 575 575 30,300
2022/09/28 585 595 568 574 41,800
2022/09/27 588 599 586 599 18,700
2022/09/26 610 610 590 590 31,200
2022/09/22 602 623 596 610 44,400
2022/09/21 627 633 601 612 57,800
2022/09/20 662 667 622 626 75,300
2022/09/16 687 687 666 667 44,700
2022/09/15 707 715 692 693 50,700
2022/09/14 699 720 693 706 36,100
2022/09/13 733 759 714 735 78,400
2022/09/12 693 733 686 733 53,600
2022/09/09 675 688 672 685 30,400
2022/09/08 686 686 663 672 19,600
2022/09/07 689 692 667 676 19,400
2022/09/06 687 714 687 701 29,800
2022/09/05 679 701 662 691 55,000
2022/09/02 720 721 681 681 68,700
2022/09/01 720 733 713 719 30,100
2022/08/31 739 739 723 729 15,300
2022/08/30 727 738 723 738 28,800
2022/08/29 713 730 713 727 42,900
2022/08/26 750 755 733 752 45,300
2022/08/25 758 766 740 744 37,500
2022/08/24 763 790 749 755 133,300
2022/08/23 732 753 723 753 57,000
2022/08/22 717 747 704 747 72,100
2022/08/19 784 790 737 740 180,400
2022/08/18 718 783 710 777 182,500
2022/08/17 702 735 681 732 109,700
2022/08/16 676 710 676 702 98,100
2022/08/15 689 698 673 673 52,300
2022/08/12 669 674 667 669 28,900
2022/08/10 672 676 662 668 30,000
2022/08/09 675 685 672 683 19,600
2022/08/08 691 693 671 683 28,100
2022/08/05 699 702 680 696 31,000
2022/08/04 698 712 695 700 30,900
2022/08/03 713 715 697 701 46,300
2022/08/02 714 738 704 721 69,500
2022/08/01 693 725 689 721 47,900
2022/07/29 692 708 688 694 52,600
2022/07/28 691 693 680 689 22,000
2022/07/27 688 693 675 684 27,400
2022/07/26 678 694 672 694 30,800
2022/07/25 676 682 652 678 47,100
2022/07/22 685 695 675 677 70,400
2022/07/21 661 699 661 683 129,100
2022/07/20 627 668 627 642 78,500
2022/07/19 615 625 610 625 22,300
2022/07/15 622 625 612 625 20,200
2022/07/14 612 636 609 628 32,500
2022/07/13 620 628 615 618 33,500
2022/07/12 634 642 620 624 57,000
2022/07/11 662 685 639 640 112,300
2022/07/08 636 658 628 658 129,100
2022/07/07 646 663 617 634 276,600
2022/07/06 575 675 575 633 697,000
2022/07/05 551 580 551 575 30,400
2022/07/04 557 565 548 549 33,900
2022/07/01 585 587 559 559 33,100
2022/06/30 586 596 580 580 32,300
2022/06/29 597 597 576 588 41,900
2022/06/28 596 608 596 601 41,600
2022/06/27 627 627 595 600 58,800
2022/06/24 582 622 582 617 81,700
2022/06/23 562 590 561 590 88,400
2022/06/22 587 588 560 572 63,600
2022/06/21 561 603 561 593 49,400
2022/06/20 569 579 548 564 65,900
2022/06/17 580 580 556 570 43,800
2022/06/16 610 622 588 588 53,200
2022/06/15 637 637 603 605 63,100
2022/06/14 631 634 615 634 38,200
2022/06/13 649 652 637 637 43,400
2022/06/10 661 667 646 667 35,900
2022/06/09 650 669 649 664 32,200
2022/06/08 640 660 640 652 29,900
2022/06/07 662 662 639 639 35,200
2022/06/06 666 670 651 667 47,500
2022/06/03 683 683 662 670 29,900
2022/06/02 680 680 663 666 40,000
2022/06/01 680 692 679 686 24,500
2022/05/31 683 689 672 684 27,000
2022/05/30 656 690 656 686 43,900
2022/05/27 666 672 650 652 36,800
2022/05/26 673 697 666 667 63,700
2022/05/25 704 723 677 683 71,600
2022/05/24 687 703 681 694 58,200
2022/05/23 668 696 668 694 63,700
2022/05/20 651 668 643 668 48,500
2022/05/19 645 664 630 655 76,400
2022/05/18 645 658 632 655 99,600
2022/05/17 646 654 614 645 136,400
2022/05/16 646 675 610 626 152,300
2022/05/13 649 653 621 639 187,000
2022/05/12 690 702 622 648 361,400
2022/05/11 757 757 727 727 299,500
2022/05/10 805 843 785 843 84,800
2022/05/09 829 834 811 823 52,100
2022/05/06 855 855 818 835 76,500
2022/05/02 849 857 838 854 38,200
2022/04/28 852 859 836 850 55,700
2022/04/27 848 877 833 877 128,800
2022/04/26 865 890 848 880 50,600
2022/04/25 845 862 837 860 60,100
2022/04/22 876 876 855 863 83,800
2022/04/21 907 920 876 885 83,400
2022/04/20 930 930 879 882 105,400
2022/04/19 927 935 913 925 47,100
2022/04/18 908 935 904 926 48,800
2022/04/15 947 974 904 909 206,600
2022/04/14 1,002 1,009 920 932 165,700
2022/04/13 955 1,000 945 987 123,300
2022/04/12 951 996 946 953 74,500
2022/04/11 1,010 1,020 960 974 179,900
2022/04/08 1,128 1,142 1,044 1,078 142,300
2022/04/07 1,110 1,171 1,110 1,117 123,700
2022/04/06 1,188 1,215 1,134 1,161 171,600
2022/04/05 1,251 1,290 1,188 1,244 321,700
2022/04/04 1,339 1,372 1,161 1,248 916,500
2022/04/01 964 1,104 935 1,099 133,200
2022/03/31 1,010 1,011 961 984 117,000
2022/03/30 965 1,019 945 1,011 166,700
2022/03/29 888 956 888 954 90,300
2022/03/28 895 904 880 890 54,900
2022/03/25 962 962 900 905 81,600
2022/03/24 893 948 891 932 128,600
2022/03/23 942 1,010 923 923 239,200
2022/03/22 903 919 871 916 131,200
2022/03/18 855 921 845 903 191,300
2022/03/17 841 865 821 840 95,300
2022/03/16 804 819 783 811 46,600
2022/03/15 764 795 755 787 39,300
2022/03/14 770 787 755 762 41,600
2022/03/11 743 773 736 755 42,900
2022/03/10 775 793 766 766 86,100
2022/03/09 751 768 722 745 166,500
2022/03/08 755 803 748 757 91,100
2022/03/07 800 810 765 776 132,400
2022/03/04 869 873 828 835 114,500
2022/03/03 952 955 880 899 130,900
2022/03/02 941 957 893 916 173,200
2022/03/01 893 1,020 885 979 223,000
2022/02/28 897 919 858 890 103,000
2022/02/25 862 929 858 901 169,500
2022/02/24 876 880 823 832 97,800
2022/02/22 905 924 866 891 125,000
2022/02/21 919 942 895 935 93,300
2022/02/18 940 970 921 949 140,800
2022/02/17 1,035 1,058 965 970 208,600
2022/02/16 1,065 1,084 996 1,035 237,000
2022/02/15 1,045 1,059 988 996 87,900
2022/02/14 1,100 1,105 1,055 1,059 117,400
2022/02/10 1,129 1,175 1,124 1,144 115,600
2022/02/09 1,055 1,117 1,028 1,109 122,700
2022/02/08 990 1,090 980 1,051 262,900
2022/02/07 1,187 1,223 1,127 1,150 112,300
2022/02/04 1,198 1,219 1,156 1,170 111,200
2022/02/03 1,221 1,255 1,170 1,205 190,400
2022/02/02 1,188 1,330 1,173 1,303 186,900
2022/02/01 1,298 1,320 1,160 1,171 175,200
2022/01/31 1,177 1,269 1,162 1,225 156,700
2022/01/28 1,190 1,200 1,084 1,174 180,700
2022/01/27 1,282 1,282 1,112 1,133 223,000
2022/01/26 1,261 1,326 1,208 1,282 168,800
2022/01/25 1,373 1,430 1,230 1,253 281,500
2022/01/24 1,401 1,429 1,351 1,364 242,700
2022/01/21 1,420 1,458 1,371 1,420 234,400
2022/01/20 1,369 1,538 1,354 1,480 309,700
2022/01/19 1,495 1,530 1,360 1,393 294,200
2022/01/18 1,420 1,617 1,403 1,512 600,300
2022/01/17 1,675 1,677 1,380 1,390 423,500
2022/01/14 1,579 1,654 1,560 1,635 190,500
2022/01/13 1,700 1,760 1,564 1,615 410,700
2022/01/12 1,618 1,832 1,618 1,740 510,900
2022/01/11 1,571 1,646 1,545 1,568 291,700
2022/01/07 1,825 1,866 1,535 1,570 688,000
2022/01/06 1,750 1,866 1,711 1,818 521,300
2022/01/05 1,900 2,029 1,791 1,821 938,300
2022/01/04 2,181 2,229 1,953 1,953 620,900

このページの先頭へ