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
2026/02/24 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

このページの先頭へ