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
2025/08/15 2,212 2,228 2,175 2,184 51,800
2025/08/14 2,204 2,240 2,200 2,220 57,700
2025/08/13 2,230 2,239 2,185 2,220 61,200
2025/08/12 2,206 2,232 2,185 2,232 65,700
2025/08/08 2,185 2,226 2,175 2,216 70,200
2025/08/07 2,118 2,226 2,117 2,198 127,800
2025/08/06 2,150 2,150 2,105 2,123 62,000
2025/08/05 2,120 2,159 2,115 2,153 80,600
2025/08/04 2,100 2,117 2,065 2,088 101,100
2025/08/01 2,107 2,157 2,107 2,118 71,900
2025/07/31 2,137 2,168 2,103 2,106 101,900
2025/07/30 2,135 2,145 2,124 2,136 77,400
2025/07/29 2,193 2,220 2,177 2,177 97,900
2025/07/28 2,191 2,195 2,161 2,182 62,400
2025/07/25 2,182 2,188 2,159 2,164 93,500
2025/07/24 2,176 2,210 2,147 2,175 152,600
2025/07/23 2,145 2,161 2,140 2,148 82,000
2025/07/22 2,160 2,188 2,137 2,138 84,100
2025/07/18 2,191 2,191 2,144 2,151 86,500
2025/07/17 2,163 2,194 2,140 2,144 61,700
2025/07/16 2,217 2,217 2,150 2,152 139,700
2025/07/15 2,245 2,245 2,191 2,206 105,000
2025/07/14 2,282 2,327 2,245 2,246 66,300
2025/07/11 2,335 2,353 2,281 2,281 43,000
2025/07/10 2,361 2,370 2,305 2,335 45,700
2025/07/09 2,250 2,360 2,250 2,360 183,000
2025/07/08 2,190 2,238 2,176 2,222 47,300
2025/07/07 2,247 2,247 2,190 2,195 48,200
2025/07/04 2,236 2,257 2,209 2,209 52,100
2025/07/03 2,321 2,321 2,222 2,236 74,700
2025/07/02 2,262 2,332 2,262 2,321 65,800
2025/07/01 2,472 2,472 2,290 2,292 237,900
2025/06/30 2,531 2,610 2,500 2,512 191,000
2025/06/27 2,475 2,550 2,422 2,525 179,300
2025/06/26 2,493 2,526 2,458 2,480 139,900
2025/06/25 2,355 2,496 2,355 2,480 281,500
2025/06/24 2,270 2,341 2,225 2,320 127,500
2025/06/23 2,125 2,269 2,112 2,269 183,400
2025/06/20 2,120 2,147 2,101 2,131 62,100
2025/06/19 2,105 2,128 2,100 2,120 79,300
2025/06/18 2,100 2,149 2,100 2,105 97,400
2025/06/17 2,135 2,185 2,108 2,117 149,600
2025/06/16 2,122 2,179 2,094 2,137 243,300
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

このページの先頭へ