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

Ｓ＆Ｊ(5599)の株価時系列情報

Ｓ＆Ｊ(5599)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
2026/06/18 997 1,025 990 993 47,000
2026/06/17 973 1,006 971 982 23,800
2026/06/16 969 972 950 963 24,300
2026/06/15 944 975 944 966 20,900
2026/06/12 936 948 919 941 35,300
2026/06/11 925 943 908 921 37,300
2026/06/10 967 977 925 935 64,000
2026/06/09 935 999 935 980 52,900
2026/06/08 928 938 898 935 37,100
2026/06/05 898 944 898 928 48,500
2026/06/04 896 900 866 886 42,300
2026/06/03 918 931 880 896 83,200
2026/06/02 840 920 835 903 118,300
2026/06/01 887 890 840 855 107,600
2026/05/29 920 932 888 888 101,000
2026/05/28 919 935 910 920 63,200
2026/05/27 938 946 916 923 73,300
2026/05/26 953 955 928 935 69,800
2026/05/25 994 994 944 968 53,100
2026/05/22 981 1,003 981 987 38,000
2026/05/21 1,012 1,012 976 979 57,500
2026/05/20 1,013 1,017 992 1,017 34,700
2026/05/19 1,020 1,058 1,001 1,022 53,400
2026/05/18 1,036 1,046 986 1,010 132,400
2026/05/15 1,080 1,083 1,045 1,066 79,700
2026/05/14 1,131 1,176 1,091 1,092 255,300
2026/05/13 1,366 1,399 1,339 1,391 30,600
2026/05/12 1,408 1,408 1,340 1,347 39,200
2026/05/11 1,360 1,437 1,360 1,408 46,500
2026/05/08 1,290 1,358 1,290 1,354 26,500
2026/05/07 1,267 1,300 1,267 1,281 12,100
2026/05/01 1,265 1,300 1,250 1,262 31,200
2026/04/30 1,324 1,324 1,265 1,272 36,700
2026/04/28 1,295 1,399 1,295 1,324 42,100
2026/04/27 1,334 1,334 1,284 1,310 80,600
2026/04/24 1,350 1,396 1,300 1,352 51,800
2026/04/23 1,473 1,473 1,360 1,364 64,500
2026/04/22 1,493 1,500 1,460 1,481 22,500
2026/04/21 1,488 1,560 1,481 1,494 55,700
2026/04/20 1,529 1,543 1,486 1,486 27,900
2026/04/17 1,489 1,505 1,455 1,470 10,700
2026/04/16 1,497 1,532 1,470 1,481 16,300
2026/04/15 1,460 1,489 1,459 1,470 10,200
2026/04/14 1,443 1,452 1,429 1,430 8,900
2026/04/13 1,419 1,443 1,400 1,413 14,700
2026/04/10 1,487 1,517 1,429 1,435 12,600
2026/04/09 1,547 1,549 1,484 1,487 14,600
2026/04/08 1,476 1,538 1,476 1,538 16,300
2026/04/07 1,494 1,521 1,461 1,476 10,500
2026/04/06 1,436 1,491 1,436 1,471 9,600
2026/04/03 1,441 1,486 1,441 1,449 18,400
2026/03/27 1,485 1,565 1,485 1,565 20,700
2026/03/26 1,531 1,531 1,480 1,485 12,600
2026/03/25 1,493 1,532 1,493 1,524 12,100
2026/03/24 1,447 1,493 1,440 1,493 17,800
2026/03/23 1,455 1,479 1,411 1,411 45,100
2026/03/19 1,501 1,524 1,468 1,482 23,300
2026/03/18 1,567 1,567 1,517 1,540 46,800
2026/03/17 1,596 1,610 1,555 1,581 19,600
2026/03/16 1,628 1,628 1,574 1,574 26,000
2026/03/13 1,679 1,679 1,621 1,643 39,500
2026/03/12 1,632 1,679 1,622 1,679 24,400
2026/03/11 1,670 1,696 1,626 1,636 40,300
2026/03/10 1,615 1,669 1,599 1,665 31,400
2026/03/09 1,529 1,596 1,524 1,596 51,900
2026/03/06 1,553 1,659 1,553 1,649 43,400
2026/03/05 1,578 1,622 1,578 1,589 37,200
2026/03/04 1,485 1,549 1,467 1,508 64,900
2026/03/03 1,577 1,577 1,502 1,504 63,100
2026/03/02 1,620 1,646 1,596 1,601 44,000
2026/02/27 1,610 1,673 1,610 1,646 73,100
2026/02/26 1,581 1,667 1,577 1,596 71,000
2026/02/25 1,450 1,567 1,450 1,557 83,300
2026/02/24 1,650 1,670 1,384 1,420 321,200
2026/02/20 1,844 1,844 1,757 1,780 48,500
2026/02/19 1,818 1,866 1,794 1,857 38,200
2026/02/18 1,784 1,870 1,764 1,803 67,100
2026/02/17 1,816 1,823 1,706 1,754 79,500
2026/02/16 1,895 1,913 1,722 1,779 184,100
2026/02/13 2,110 2,187 1,905 1,914 182,000
2026/02/12 2,363 2,435 2,360 2,360 57,800
2026/02/10 2,348 2,420 2,337 2,340 41,800
2026/02/09 2,200 2,338 2,200 2,320 52,600
2026/02/06 2,224 2,229 2,092 2,176 61,300
2026/02/05 2,233 2,280 2,199 2,223 33,600
2026/02/04 2,212 2,225 2,161 2,188 53,500
2026/02/03 2,225 2,255 2,161 2,210 54,000
2026/02/02 2,300 2,300 2,198 2,222 85,400
2026/01/30 2,451 2,454 2,340 2,340 51,400
2026/01/29 2,292 2,436 2,291 2,436 51,300
2026/01/28 2,290 2,383 2,270 2,342 49,800
2026/01/27 2,349 2,373 2,263 2,290 57,500
2026/01/26 2,402 2,451 2,333 2,371 70,500
2026/01/23 2,307 2,516 2,307 2,433 79,100
2026/01/22 2,400 2,400 2,282 2,289 64,800
2026/01/21 2,247 2,381 2,213 2,378 98,800
2026/01/20 2,200 2,248 2,181 2,246 32,200
2026/01/19 2,174 2,205 2,170 2,185 21,800
2026/01/16 2,220 2,220 2,133 2,161 34,400
2026/01/15 2,108 2,200 2,106 2,200 25,600
2026/01/14 2,145 2,156 2,111 2,115 20,000
2026/01/13 2,164 2,164 2,091 2,121 43,500
2026/01/09 1,983 2,070 1,976 2,070 39,700
2026/01/08 1,964 1,998 1,950 1,984 13,900
2026/01/07 1,992 2,004 1,950 1,950 21,800
2026/01/06 1,972 2,020 1,946 1,993 58,300
2026/01/05 1,887 1,930 1,864 1,923 34,300
2025/12/30 1,901 1,906 1,862 1,872 36,600
2025/12/29 1,928 1,930 1,850 1,877 28,700
2025/12/26 1,890 1,919 1,866 1,907 31,300
2025/12/25 1,910 1,912 1,880 1,894 22,100
2025/12/24 1,930 1,949 1,850 1,896 54,800
2025/12/23 2,021 2,035 1,894 1,915 92,600
2025/12/22 1,963 2,038 1,937 2,018 145,600
2025/12/19 1,837 1,962 1,837 1,923 77,200
2025/12/18 1,810 1,837 1,785 1,813 55,400
2025/12/17 1,721 1,780 1,702 1,770 30,200
2025/12/16 1,692 1,725 1,666 1,710 19,400
2025/12/15 1,616 1,728 1,612 1,691 27,600
2025/12/12 1,609 1,664 1,607 1,620 32,700
2025/12/11 1,665 1,678 1,606 1,618 41,500
2025/12/10 1,723 1,726 1,662 1,665 38,800
2025/12/09 1,703 1,742 1,703 1,721 21,200
2025/12/08 1,820 1,843 1,703 1,717 66,300
2025/12/05 1,825 1,843 1,815 1,820 21,400
2025/12/04 1,821 1,856 1,815 1,825 35,900
2025/12/03 1,820 1,829 1,785 1,800 35,100
2025/12/02 1,807 1,843 1,798 1,803 36,300
2025/12/01 1,840 1,849 1,760 1,767 73,700
2025/11/28 1,750 1,810 1,750 1,800 46,800
2025/11/27 1,670 1,745 1,656 1,723 44,400
2025/11/26 1,635 1,643 1,598 1,642 25,700
2025/11/25 1,739 1,739 1,635 1,635 27,400
2025/11/21 1,666 1,742 1,655 1,700 52,300
2025/11/20 1,629 1,727 1,617 1,722 103,400
2025/11/19 1,599 1,624 1,557 1,614 25,700
2025/11/18 1,616 1,639 1,588 1,596 38,700
2025/11/17 1,566 1,631 1,556 1,630 71,100
2025/11/14 1,558 1,572 1,513 1,561 62,600
2025/11/13 1,590 1,643 1,566 1,584 167,400
2025/11/12 1,465 1,478 1,436 1,463 43,800
2025/11/11 1,450 1,482 1,425 1,464 35,900
2025/11/10 1,456 1,468 1,430 1,430 24,000
2025/11/07 1,411 1,432 1,401 1,416 18,300
2025/11/06 1,421 1,434 1,397 1,417 41,700
2025/11/05 1,410 1,414 1,348 1,401 68,700
2025/11/04 1,499 1,499 1,405 1,409 63,900
2025/10/31 1,492 1,500 1,460 1,480 29,400
2025/10/30 1,487 1,500 1,435 1,480 49,000
2025/10/29 1,566 1,588 1,482 1,487 93,600
2025/10/28 1,611 1,624 1,553 1,559 46,800
2025/10/27 1,661 1,661 1,579 1,600 123,700
2025/10/24 1,620 1,643 1,545 1,624 139,300
2025/10/23 1,739 1,756 1,590 1,620 407,800
2025/10/22 1,525 1,748 1,520 1,699 310,200
2025/10/21 1,485 1,485 1,438 1,465 51,100
2025/10/20 1,386 1,470 1,366 1,455 88,700
2025/10/17 1,336 1,344 1,322 1,326 37,700
2025/10/16 1,394 1,394 1,343 1,351 21,500
2025/10/15 1,313 1,374 1,306 1,369 28,000
2025/10/14 1,300 1,319 1,278 1,303 100,700
2025/10/10 1,373 1,381 1,324 1,331 45,400
2025/10/09 1,432 1,432 1,366 1,371 53,200
2025/10/08 1,421 1,429 1,395 1,402 30,500
2025/10/07 1,471 1,472 1,394 1,421 62,700
2025/10/06 1,443 1,477 1,391 1,452 93,200
2025/10/03 1,299 1,355 1,299 1,353 23,400
2025/10/02 1,345 1,351 1,301 1,302 44,900
2025/10/01 1,430 1,430 1,340 1,352 53,900
2025/09/30 1,433 1,488 1,413 1,430 23,600
2025/09/29 1,450 1,450 1,409 1,433 19,500
2025/09/26 1,441 1,475 1,439 1,441 10,000
2025/09/25 1,490 1,490 1,435 1,453 18,700
2025/09/24 1,471 1,490 1,452 1,478 22,500
2025/09/22 1,498 1,509 1,461 1,489 59,300
2025/09/19 1,410 1,438 1,369 1,438 40,600
2025/09/18 1,379 1,399 1,364 1,399 15,100
2025/09/17 1,370 1,383 1,335 1,358 15,300
2025/09/16 1,354 1,392 1,350 1,378 36,800
2025/09/12 1,344 1,344 1,319 1,332 21,700
2025/09/11 1,375 1,380 1,316 1,327 48,500
2025/09/10 1,387 1,402 1,365 1,371 16,800
2025/09/09 1,418 1,427 1,384 1,385 39,200
2025/09/08 1,358 1,413 1,358 1,398 32,700
2025/09/05 1,373 1,380 1,345 1,349 24,700
2025/09/04 1,362 1,377 1,302 1,367 97,800
2025/09/03 1,400 1,406 1,353 1,362 66,500
2025/09/02 1,468 1,499 1,410 1,410 52,200
2025/09/01 1,477 1,477 1,427 1,450 87,800
2025/08/29 1,470 1,530 1,460 1,517 141,400
2025/08/28 1,392 1,470 1,376 1,462 59,000
2025/08/27 1,384 1,395 1,349 1,392 40,400
2025/08/26 1,400 1,405 1,371 1,384 17,900
2025/08/25 1,405 1,420 1,389 1,400 20,700
2025/08/22 1,405 1,407 1,385 1,385 23,900
2025/08/21 1,351 1,428 1,347 1,397 51,500
2025/08/20 1,358 1,388 1,344 1,344 32,200
2025/08/19 1,415 1,415 1,346 1,358 79,800
2025/08/18 1,397 1,415 1,370 1,412 107,900
2025/08/15 1,384 1,396 1,333 1,367 63,200

このページの先頭へ