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

Ｊａｐａｎ　Ｅｙｅｗｅａｒ　Ｈｏｌｄｉｎｇｓ(5889)の株価時系列情報

Ｊａｐａｎ　Ｅｙｅｗｅａｒ　Ｈｏｌｄｉｎｇｓ(5889)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 2,172 2,217 2,080 2,160 972,600
2025/06/12 2,450 2,519 2,381 2,402 306,900
2025/06/11 2,466 2,490 2,403 2,459 168,900
2025/06/10 2,410 2,486 2,410 2,442 147,500
2025/06/09 2,476 2,494 2,375 2,391 305,100
2025/06/06 2,445 2,468 2,415 2,454 117,300
2025/06/05 2,418 2,450 2,410 2,444 56,300
2025/06/04 2,400 2,450 2,385 2,418 92,100
2025/06/03 2,400 2,428 2,380 2,400 116,100
2025/06/02 2,370 2,399 2,337 2,390 102,100
2025/05/30 2,311 2,369 2,310 2,365 99,400
2025/05/29 2,320 2,324 2,290 2,320 56,000
2025/05/28 2,280 2,297 2,264 2,287 71,500
2025/05/27 2,241 2,256 2,219 2,242 41,500
2025/05/26 2,216 2,230 2,200 2,208 100,600
2025/05/23 2,227 2,266 2,220 2,221 59,300
2025/05/22 2,207 2,259 2,189 2,227 73,100
2025/05/21 2,304 2,339 2,247 2,247 105,000
2025/05/20 2,390 2,390 2,290 2,290 117,400
2025/05/19 2,406 2,419 2,361 2,382 92,900
2025/05/16 2,313 2,465 2,312 2,440 157,700
2025/05/15 2,370 2,388 2,313 2,332 78,400
2025/05/14 2,416 2,438 2,321 2,356 98,200
2025/05/13 2,417 2,421 2,385 2,404 65,600
2025/05/12 2,413 2,440 2,350 2,384 198,300
2025/05/09 2,269 2,349 2,269 2,348 99,200
2025/05/08 2,295 2,330 2,219 2,228 119,800
2025/05/07 2,319 2,339 2,287 2,307 119,800
2025/05/02 2,281 2,318 2,271 2,285 64,700
2025/05/01 2,305 2,310 2,270 2,289 65,200
2025/04/30 2,245 2,333 2,234 2,312 128,700
2025/04/28 2,230 2,254 2,213 2,219 85,600
2025/04/25 2,215 2,242 2,191 2,199 79,500
2025/04/24 2,148 2,220 2,141 2,198 76,300
2025/04/23 2,190 2,201 2,130 2,138 72,500
2025/04/22 2,097 2,137 2,078 2,126 61,600
2025/04/21 2,126 2,144 2,072 2,078 75,300
2025/04/18 2,024 2,171 2,014 2,118 162,000
2025/04/17 1,981 2,009 1,965 1,992 83,800
2025/04/16 2,097 2,107 1,977 1,997 106,500
2025/04/15 2,050 2,095 2,043 2,089 55,600
2025/04/14 2,052 2,085 2,036 2,047 68,300
2025/04/11 1,959 2,023 1,911 2,016 85,000
2025/04/10 2,110 2,110 1,997 2,009 165,000
2025/04/09 1,957 1,958 1,826 1,890 178,600
2025/04/08 1,905 1,996 1,900 1,986 165,200
2025/04/07 1,755 1,884 1,750 1,785 374,700
2025/04/04 2,100 2,111 1,910 1,995 636,400
2025/04/03 2,150 2,258 2,150 2,195 174,800
2025/04/02 2,236 2,292 2,192 2,269 197,000
2025/04/01 2,277 2,287 2,155 2,175 324,400
2025/03/31 2,337 2,364 2,266 2,270 196,000
2025/03/28 2,430 2,450 2,400 2,400 98,200
2025/03/27 2,433 2,477 2,412 2,430 136,200
2025/03/26 2,456 2,467 2,398 2,433 109,200
2025/03/25 2,434 2,492 2,431 2,445 103,500
2025/03/24 2,459 2,474 2,398 2,433 118,600
2025/03/21 2,410 2,436 2,392 2,429 140,500
2025/03/19 2,460 2,487 2,392 2,416 293,300
2025/03/18 2,600 2,616 2,462 2,470 321,700
2025/03/17 2,535 2,677 2,518 2,627 388,100
2025/03/14 2,484 2,679 2,408 2,585 1,478,900
2025/03/13 2,198 2,272 2,160 2,234 398,800
2025/03/12 2,061 2,146 2,061 2,124 167,600
2025/03/11 1,990 2,078 1,980 2,077 166,000
2025/03/10 2,033 2,086 2,028 2,035 88,900
2025/03/07 2,091 2,095 2,021 2,028 144,900
2025/03/06 2,130 2,175 2,105 2,115 66,900
2025/03/05 2,096 2,129 2,072 2,116 91,700
2025/03/04 2,151 2,178 2,106 2,107 145,300
2025/03/03 2,255 2,255 2,165 2,179 126,400
2025/02/28 2,201 2,241 2,166 2,205 115,900
2025/02/27 2,250 2,284 2,203 2,211 88,800
2025/02/26 2,213 2,238 2,196 2,224 89,700
2025/02/25 2,155 2,218 2,104 2,213 232,800
2025/02/21 2,160 2,196 2,154 2,177 68,000
2025/02/20 2,197 2,210 2,150 2,177 165,800
2025/02/19 2,162 2,244 2,151 2,157 176,600
2025/02/18 2,086 2,233 2,080 2,170 484,100
2025/02/17 2,150 2,215 2,079 2,080 491,900
2025/02/14 2,300 2,300 2,190 2,223 262,300
2025/02/13 2,480 2,495 2,310 2,311 391,900
2025/02/12 2,251 2,470 2,251 2,468 606,300
2025/02/10 2,294 2,358 2,288 2,351 151,500
2025/02/07 2,337 2,359 2,289 2,294 126,900
2025/02/06 2,287 2,333 2,277 2,321 165,700
2025/02/05 2,235 2,292 2,235 2,289 97,200
2025/02/04 2,187 2,261 2,173 2,233 168,600
2025/02/03 2,206 2,225 2,184 2,185 136,300
2025/01/31 2,230 2,284 2,202 2,241 149,200
2025/01/30 2,269 2,284 2,230 2,260 111,500
2025/01/29 2,285 2,308 2,265 2,298 137,800
2025/01/28 2,251 2,290 2,249 2,273 123,500
2025/01/27 2,225 2,265 2,190 2,251 137,400
2025/01/24 2,234 2,238 2,184 2,226 122,300
2025/01/23 2,182 2,217 2,171 2,205 115,100
2025/01/22 2,234 2,253 2,178 2,205 88,800
2025/01/21 2,236 2,247 2,171 2,207 123,200
2025/01/20 2,160 2,172 2,126 2,149 174,800
2025/01/17 2,187 2,195 2,103 2,173 359,200
2025/01/16 2,301 2,302 2,217 2,224 220,000
2025/01/15 2,320 2,335 2,262 2,295 138,400
2025/01/14 2,360 2,376 2,290 2,296 234,300
2025/01/10 2,450 2,460 2,382 2,382 197,400
2025/01/09 2,530 2,530 2,460 2,467 173,700
2025/01/08 2,410 2,536 2,410 2,528 276,500
2025/01/07 2,400 2,458 2,394 2,407 246,000
2025/01/06 2,440 2,457 2,380 2,380 205,800
2024/12/30 2,402 2,434 2,353 2,410 220,100
2024/12/27 2,359 2,429 2,348 2,391 184,800
2024/12/26 2,272 2,359 2,263 2,342 261,300
2024/12/25 2,350 2,350 2,256 2,283 233,100
2024/12/24 2,295 2,368 2,290 2,352 206,700
2024/12/23 2,305 2,319 2,272 2,295 201,600
2024/12/20 2,297 2,396 2,271 2,306 272,900
2024/12/19 2,250 2,303 2,224 2,303 322,100
2024/12/18 2,323 2,360 2,280 2,283 517,400
2024/12/17 2,395 2,405 2,321 2,340 520,100
2024/12/16 2,400 2,434 2,323 2,426 753,400
2024/12/13 2,555 2,568 2,381 2,427 1,313,000
2024/12/12 2,888 2,929 2,531 2,548 2,712,300
2024/12/11 2,799 2,844 2,768 2,822 172,100
2024/12/10 2,836 2,849 2,780 2,799 176,600
2024/12/09 2,929 2,934 2,832 2,852 210,900
2024/12/06 2,837 2,910 2,814 2,879 259,900
2024/12/05 2,875 2,880 2,811 2,813 120,200
2024/12/04 2,901 2,910 2,833 2,873 204,500
2024/12/03 2,849 2,909 2,809 2,872 224,100
2024/12/02 2,838 2,838 2,725 2,750 160,000
2024/11/29 2,769 2,809 2,642 2,792 391,800
2024/11/28 2,610 2,660 2,592 2,619 143,700
2024/11/27 2,705 2,705 2,565 2,660 271,600
2024/11/26 2,760 2,796 2,709 2,742 163,400
2024/11/25 2,735 2,808 2,718 2,719 164,500
2024/11/22 2,857 2,865 2,702 2,717 244,800
2024/11/21 2,787 2,862 2,730 2,824 279,800
2024/11/20 2,630 2,732 2,630 2,687 124,000
2024/11/19 2,615 2,672 2,608 2,630 71,000
2024/11/18 2,539 2,621 2,510 2,579 93,100
2024/11/15 2,639 2,639 2,559 2,563 148,700
2024/11/14 2,680 2,718 2,645 2,647 108,900
2024/11/13 2,676 2,684 2,635 2,660 91,600
2024/11/12 2,668 2,720 2,637 2,655 105,700
2024/11/11 2,749 2,759 2,638 2,665 100,600
2024/11/08 2,617 2,698 2,601 2,688 157,100
2024/11/07 2,645 2,668 2,543 2,585 185,600
2024/11/06 2,598 2,643 2,581 2,638 120,100
2024/11/05 2,604 2,657 2,598 2,598 59,400
2024/11/01 2,650 2,678 2,603 2,635 112,100
2024/10/31 2,648 2,707 2,638 2,668 105,000
2024/10/30 2,737 2,739 2,670 2,698 142,800
2024/10/29 2,655 2,715 2,628 2,706 150,200
2024/10/28 2,532 2,638 2,532 2,620 159,900
2024/10/25 2,590 2,618 2,504 2,553 161,200
2024/10/24 2,605 2,675 2,588 2,628 126,200
2024/10/23 2,620 2,714 2,612 2,655 135,800
2024/10/22 2,710 2,714 2,617 2,655 167,900
2024/10/21 2,728 2,759 2,697 2,715 112,000
2024/10/18 2,750 2,798 2,695 2,711 141,900
2024/10/17 2,829 2,850 2,738 2,775 149,000
2024/10/16 2,794 2,882 2,790 2,829 123,100
2024/10/15 2,775 2,873 2,690 2,844 300,100
2024/10/11 2,802 2,803 2,676 2,742 270,600
2024/10/10 2,821 2,859 2,778 2,801 130,900
2024/10/09 2,805 2,830 2,777 2,820 168,100
2024/10/08 2,890 2,899 2,788 2,791 189,800
2024/10/07 2,790 2,920 2,710 2,910 293,200
2024/10/04 2,850 2,858 2,754 2,762 480,400
2024/10/03 3,000 3,000 2,835 2,852 306,100
2024/10/02 2,915 3,035 2,900 2,913 248,100
2024/10/01 2,969 2,995 2,877 2,950 169,200
2024/09/30 2,925 2,996 2,860 2,912 249,400
2024/09/27 2,975 3,020 2,907 2,975 270,400
2024/09/26 2,851 2,983 2,835 2,983 301,900
2024/09/25 2,935 2,975 2,795 2,801 736,000
2024/09/24 3,175 3,190 2,985 2,985 518,100
2024/09/20 3,345 3,400 3,155 3,175 436,600
2024/09/19 3,095 3,280 3,095 3,275 435,800
2024/09/18 3,085 3,135 2,930 2,956 595,300
2024/09/17 3,140 3,170 2,736 3,020 1,406,100
2024/09/13 3,745 3,850 3,115 3,135 1,260,500
2024/09/12 3,780 3,805 3,625 3,710 261,000
2024/09/11 3,740 3,740 3,510 3,570 174,500
2024/09/10 3,680 3,765 3,650 3,755 133,800
2024/09/09 3,520 3,720 3,510 3,655 240,600
2024/09/06 3,730 3,770 3,510 3,590 213,200
2024/09/05 3,640 3,850 3,615 3,730 207,900
2024/09/04 3,685 3,795 3,670 3,710 235,900
2024/09/03 3,760 3,930 3,760 3,875 179,600
2024/09/02 3,885 3,920 3,720 3,775 254,100
2024/08/30 3,985 4,060 3,830 3,850 258,300
2024/08/29 3,830 3,980 3,800 3,950 219,500
2024/08/28 3,930 3,970 3,745 3,840 275,900
2024/08/27 3,855 3,955 3,805 3,930 281,800
2024/08/26 3,650 3,900 3,565 3,875 458,500
2024/08/23 3,445 3,695 3,380 3,665 474,700
2024/08/22 3,400 3,420 3,315 3,375 122,100
2024/08/21 3,250 3,435 3,250 3,375 190,300
2024/08/20 3,230 3,295 3,185 3,295 138,400
2024/08/19 3,145 3,210 3,105 3,160 95,100

このページの先頭へ