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
2023/12/29 767 795 761 786 129,000
2023/12/28 746 782 730 774 154,700
2023/12/27 727 761 724 761 141,900
2023/12/26 751 762 732 735 153,200
2023/12/25 744 755 728 748 125,700
2023/12/22 755 769 738 744 113,200
2023/12/21 752 771 750 759 105,000
2023/12/20 773 784 751 766 118,100
2023/12/19 754 774 750 769 123,600
2023/12/18 760 764 730 754 136,200
2023/12/15 757 773 747 763 207,300
2023/12/14 750 767 738 751 169,900
2023/12/13 713 753 713 750 124,800
2023/12/12 710 719 684 713 267,200
2023/12/11 692 716 691 706 146,500
2023/12/08 688 711 687 691 221,500
2023/12/07 718 720 688 701 376,400
2023/12/06 754 769 722 726 249,600
2023/12/05 749 771 747 758 266,300
2023/12/04 752 781 752 772 162,800
2023/12/01 789 789 757 762 320,300
2023/11/30 828 832 790 798 297,800
2023/11/29 805 839 805 828 300,900
2023/11/28 830 837 809 812 204,300
2023/11/27 855 860 830 834 170,100
2023/11/24 880 880 844 847 212,300
2023/11/22 884 892 858 878 239,800
2023/11/21 865 880 847 872 232,700
2023/11/20 865 874 835 859 364,500
2023/11/17 819 869 807 858 659,800
2023/11/16 777 826 762 822 548,400
2023/11/15 808 814 755 779 661,600
2023/11/14 770 804 748 792 634,500
2023/11/13 808 828 760 771 958,700
2023/11/10 886 915 813 815 2,089,200
2023/11/09 1,116 1,125 1,080 1,111 375,700
2023/11/08 1,143 1,143 1,089 1,116 258,800
2023/11/07 1,119 1,128 1,096 1,115 336,300
2023/11/06 1,109 1,154 1,105 1,133 378,100
2023/11/02 1,019 1,085 1,015 1,068 345,200
2023/11/01 1,050 1,050 1,005 1,005 205,500
2023/10/31 1,003 1,023 970 1,020 283,200
2023/10/30 991 1,029 987 1,001 205,900
2023/10/27 1,007 1,020 976 996 267,700
2023/10/26 995 1,023 995 1,008 259,300
2023/10/25 1,075 1,089 1,026 1,030 372,600
2023/10/24 1,035 1,069 981 1,059 487,800
2023/10/23 1,020 1,039 982 990 413,700
2023/10/20 1,050 1,062 1,008 1,040 436,800
2023/10/19 1,111 1,150 1,055 1,065 721,500
2023/10/18 1,101 1,157 1,085 1,150 305,200
2023/10/17 1,126 1,145 1,094 1,103 338,900
2023/10/16 1,100 1,106 1,068 1,069 377,700
2023/10/13 1,140 1,164 1,100 1,109 385,200
2023/10/12 1,145 1,157 1,100 1,148 370,100
2023/10/11 1,193 1,211 1,090 1,146 838,300
2023/10/10 1,280 1,286 1,181 1,181 742,700
2023/10/06 1,263 1,280 1,217 1,265 549,700
2023/10/05 1,197 1,291 1,174 1,264 653,700
2023/10/04 1,218 1,225 1,141 1,167 950,200
2023/10/03 1,326 1,356 1,262 1,274 498,800
2023/10/02 1,371 1,405 1,320 1,332 402,600
2023/09/29 1,397 1,446 1,354 1,371 613,500
2023/09/28 1,428 1,452 1,383 1,397 510,500
2023/09/27 1,415 1,489 1,351 1,429 1,320,100
2023/09/26 1,387 1,429 1,327 1,417 874,600
2023/09/25 1,311 1,376 1,311 1,375 720,300
2023/09/22 1,209 1,303 1,192 1,294 792,400
2023/09/21 1,177 1,223 1,160 1,218 512,100
2023/09/20 1,120 1,202 1,099 1,178 669,100
2023/09/19 1,072 1,128 1,072 1,128 410,000
2023/09/15 1,035 1,086 1,030 1,078 278,300
2023/09/14 1,045 1,056 1,008 1,032 254,400
2023/09/13 1,049 1,057 1,019 1,045 391,900
2023/09/12 1,063 1,112 1,063 1,075 252,400
2023/09/11 1,056 1,073 1,044 1,072 229,700
2023/09/08 1,092 1,107 1,042 1,059 373,300
2023/09/07 1,091 1,126 1,065 1,110 373,800
2023/09/06 1,120 1,154 1,100 1,109 531,900
2023/09/05 1,084 1,138 1,071 1,137 513,300
2023/09/04 1,135 1,145 1,061 1,084 667,600
2023/09/01 1,058 1,147 1,055 1,138 994,500
2023/08/31 1,031 1,060 1,015 1,043 387,100
2023/08/30 1,001 1,041 996 1,017 421,700
2023/08/29 1,008 1,046 989 1,001 801,100
2023/08/28 957 985 930 978 414,100
2023/08/25 945 971 924 952 716,400
2023/08/24 938 1,010 925 974 1,569,900
2023/08/23 910 941 892 921 718,000
2023/08/22 910 945 879 883 1,016,800
2023/08/21 968 982 911 918 2,227,600
2023/08/18 893 893 893 893 240,000
2023/08/17 740 747 722 743 109,600
2023/08/16 766 776 743 753 140,300
2023/08/15 800 826 762 762 446,300
2023/08/14 878 886 807 807 344,400
2023/08/10 870 870 839 863 207,600
2023/08/09 866 885 858 871 127,400
2023/08/08 890 892 856 873 111,300
2023/08/07 875 887 857 882 73,400
2023/08/04 869 884 866 884 54,400
2023/08/03 885 900 865 871 116,200
2023/08/02 949 957 884 888 403,900
2023/08/01 910 928 889 895 80,300
2023/07/31 910 913 891 901 73,000
2023/07/28 899 906 875 900 132,000
2023/07/27 888 907 881 901 70,000
2023/07/26 890 893 880 889 47,700
2023/07/25 909 909 887 897 72,000
2023/07/24 915 916 897 897 70,700
2023/07/21 920 922 901 903 86,600
2023/07/20 954 954 921 930 71,600
2023/07/19 936 957 933 954 61,400
2023/07/18 963 971 916 925 83,000
2023/07/14 954 979 940 952 103,000
2023/07/13 921 946 907 940 65,500
2023/07/12 954 954 911 916 102,100
2023/07/11 953 970 940 954 112,300
2023/07/10 952 964 922 924 136,000
2023/07/07 955 992 945 968 109,400
2023/07/06 1,001 1,011 951 963 172,200
2023/07/05 1,024 1,034 989 1,009 123,900
2023/07/04 1,010 1,011 993 999 114,000
2023/07/03 1,087 1,087 1,020 1,022 129,400
2023/06/30 1,057 1,080 1,040 1,065 103,700
2023/06/29 1,045 1,068 1,031 1,054 130,400
2023/06/28 1,033 1,045 1,023 1,036 113,700
2023/06/27 1,000 1,018 987 1,005 156,000
2023/06/26 1,041 1,060 1,013 1,020 116,900
2023/06/23 1,125 1,125 1,043 1,048 209,500
2023/06/22 1,142 1,154 1,090 1,095 210,300
2023/06/21 1,131 1,177 1,107 1,155 204,400
2023/06/20 1,180 1,180 1,106 1,138 315,100
2023/06/19 1,199 1,229 1,174 1,182 251,600
2023/06/16 1,100 1,168 1,083 1,168 265,400
2023/06/15 1,130 1,139 1,076 1,088 241,600
2023/06/14 1,194 1,212 1,145 1,146 161,800
2023/06/13 1,233 1,249 1,172 1,178 275,300
2023/06/12 1,207 1,253 1,201 1,211 428,900
2023/06/09 1,180 1,196 1,117 1,135 280,300
2023/06/08 1,240 1,250 1,140 1,168 367,100
2023/06/07 1,255 1,272 1,228 1,262 219,100
2023/06/06 1,200 1,303 1,181 1,254 339,000
2023/06/05 1,202 1,213 1,157 1,204 210,800
2023/06/02 1,178 1,210 1,145 1,185 201,200
2023/06/01 1,192 1,226 1,169 1,176 218,000
2023/05/31 1,125 1,217 1,105 1,208 390,100
2023/05/30 1,106 1,137 1,061 1,125 283,400
2023/05/29 1,104 1,166 1,090 1,122 334,500
2023/05/26 1,116 1,147 1,088 1,105 496,900
2023/05/25 1,078 1,135 1,061 1,116 788,400
2023/05/24 987 1,087 983 1,058 970,300
2023/05/23 932 993 930 947 322,800
2023/05/22 893 971 892 937 330,100
2023/05/19 827 919 827 908 266,000
2023/05/18 853 860 832 840 77,300
2023/05/17 843 868 843 858 62,600
2023/05/16 848 856 832 843 77,700
2023/05/15 855 868 851 854 45,700
2023/05/12 862 884 852 862 97,100
2023/05/11 902 908 863 868 234,000
2023/05/10 855 855 832 832 83,700
2023/05/09 857 872 854 856 40,500
2023/05/08 861 869 850 857 51,200
2023/05/02 840 867 834 859 52,200
2023/05/01 846 862 830 836 59,600
2023/04/28 846 846 813 840 87,200
2023/04/27 828 848 826 835 46,300
2023/04/26 865 865 830 835 133,000
2023/04/25 893 893 866 876 70,700
2023/04/24 888 903 885 885 36,800
2023/04/21 898 904 881 884 65,900
2023/04/20 919 919 895 895 75,900
2023/04/19 910 927 901 918 52,000
2023/04/18 910 917 892 905 59,400
2023/04/17 950 954 911 916 115,600
2023/04/14 931 980 930 950 240,700
2023/04/13 888 929 886 908 121,400
2023/04/12 876 889 868 887 51,000
2023/04/11 870 884 867 875 64,100
2023/04/10 869 896 860 864 76,700
2023/04/07 874 890 861 865 71,800
2023/04/06 881 899 871 874 56,000
2023/04/05 900 900 849 881 157,100
2023/04/04 923 923 900 901 57,700
2023/04/03 903 937 903 916 95,700
2023/03/31 908 928 892 902 55,500
2023/03/30 914 933 894 910 67,100
2023/03/29 900 916 891 914 51,800
2023/03/28 933 933 890 904 93,000
2023/03/27 930 955 913 926 204,800
2023/03/24 895 923 881 916 134,400
2023/03/23 886 908 875 886 78,300
2023/03/22 880 912 879 892 95,500
2023/03/20 902 909 850 854 108,700
2023/03/17 854 910 854 890 126,000
2023/03/16 860 872 846 846 77,700
2023/03/15 856 882 854 881 70,500
2023/03/14 845 862 835 841 67,100
2023/03/13 850 867 830 859 122,800
2023/03/10 877 909 871 871 92,800
2023/03/09 902 902 869 883 99,900
2023/03/08 923 924 888 903 132,300
2023/03/07 935 948 924 931 83,800
2023/03/06 909 974 909 940 311,400
2023/03/03 894 909 870 901 146,900
2023/03/02 902 914 889 909 109,900
2023/03/01 893 934 892 911 181,400
2023/02/28 901 908 879 907 180,300
2023/02/27 840 900 840 890 231,700
2023/02/24 850 861 819 847 152,100
2023/02/22 837 861 832 851 75,800
2023/02/21 831 863 831 852 113,900
2023/02/20 787 853 787 842 158,200
2023/02/17 771 798 762 786 85,500
2023/02/16 753 794 751 783 102,600
2023/02/15 800 802 752 759 192,800
2023/02/14 776 808 770 797 142,700
2023/02/13 809 820 767 767 331,600
2023/02/10 907 910 830 854 755,200
2023/02/09 936 1,000 926 967 575,400
2023/02/08 860 943 858 921 321,700
2023/02/07 840 859 828 850 77,100
2023/02/06 849 859 834 834 37,700
2023/02/03 848 853 830 840 43,500
2023/02/02 835 847 833 847 43,900
2023/02/01 811 842 810 828 45,500
2023/01/31 827 828 804 810 47,100
2023/01/30 830 850 811 812 67,400
2023/01/27 826 841 810 815 38,300
2023/01/26 822 844 795 831 100,400
2023/01/25 801 845 801 822 102,400
2023/01/24 830 830 800 805 76,300
2023/01/23 811 832 811 820 78,900
2023/01/20 814 814 791 799 95,200
2023/01/19 768 816 757 815 135,400
2023/01/18 744 794 744 783 126,300
2023/01/17 738 748 735 740 43,000
2023/01/16 735 746 729 737 49,300
2023/01/13 740 749 730 746 52,000
2023/01/12 743 749 726 740 60,600
2023/01/11 725 750 720 743 106,500
2023/01/10 705 725 703 717 90,000
2023/01/06 705 714 697 701 110,100
2023/01/05 737 747 717 719 65,800
2023/01/04 740 741 723 730 87,700

このページの先頭へ