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
2026/03/19 859 861 813 815 124,400
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

このページの先頭へ