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
2025/06/13 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