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
2026/02/24 1,931 1,965 1,929 1,930 117,900
2026/02/20 1,926 1,926 1,897 1,916 117,300
2026/02/19 1,950 1,954 1,902 1,926 124,400
2026/02/18 1,984 1,984 1,951 1,951 84,500
2026/02/17 1,977 1,992 1,959 1,974 127,600
2026/02/16 1,976 1,988 1,966 1,967 107,400
2026/02/13 1,995 2,003 1,966 1,974 107,800
2026/02/12 2,023 2,044 1,989 1,996 198,900
2026/02/10 1,988 2,035 1,988 2,023 224,100
2026/02/09 1,987 2,002 1,973 1,975 104,900
2026/02/06 1,988 2,002 1,966 1,984 138,300
2026/02/05 1,985 2,028 1,982 2,004 130,100
2026/02/04 1,981 1,998 1,954 1,998 113,500
2026/02/03 1,986 1,997 1,968 1,981 130,400
2026/02/02 2,010 2,012 1,951 1,954 173,100
2026/01/30 1,996 2,018 1,978 2,009 129,500
2026/01/29 1,951 2,009 1,944 2,006 275,500
2026/01/28 2,017 2,020 1,991 2,000 161,300
2026/01/27 2,015 2,018 1,995 2,004 134,700
2026/01/26 2,043 2,044 2,002 2,005 187,300
2026/01/23 2,025 2,047 2,020 2,038 130,900
2026/01/22 2,003 2,031 1,998 2,024 146,600
2026/01/21 2,010 2,017 1,990 1,998 169,800
2026/01/20 2,034 2,043 2,015 2,017 81,800
2026/01/19 2,026 2,035 2,002 2,032 134,100
2026/01/16 2,049 2,057 2,007 2,022 131,200
2026/01/15 2,021 2,048 2,005 2,042 114,200
2026/01/14 2,056 2,068 2,020 2,020 128,400
2026/01/13 2,100 2,103 2,046 2,054 167,700
2026/01/09 2,029 2,056 2,026 2,043 63,900
2026/01/08 2,009 2,034 2,009 2,029 80,100
2026/01/07 2,031 2,031 2,007 2,019 125,900
2026/01/06 2,053 2,078 2,021 2,031 121,100
2026/01/05 2,040 2,086 2,040 2,047 136,200
2025/12/30 2,060 2,072 2,030 2,030 87,600
2025/12/29 2,027 2,060 2,016 2,055 92,800
2025/12/26 2,050 2,063 2,007 2,027 144,900
2025/12/25 1,977 2,045 1,977 2,045 192,500
2025/12/24 1,982 2,001 1,978 1,989 88,300
2025/12/23 1,935 1,997 1,935 1,992 135,700
2025/12/22 1,960 1,981 1,922 1,936 157,200
2025/12/19 1,980 1,993 1,964 1,978 69,400
2025/12/18 2,047 2,047 1,971 1,972 92,500
2025/12/17 2,009 2,049 2,009 2,026 156,300
2025/12/16 2,072 2,105 2,010 2,013 169,800
2025/12/15 2,096 2,112 2,075 2,088 153,600
2025/12/12 2,088 2,133 2,040 2,048 411,400
2025/12/11 2,003 2,009 1,952 1,998 233,200
2025/12/10 2,028 2,046 1,999 2,023 183,500
2025/12/09 2,010 2,059 2,010 2,025 188,300
2025/12/08 1,975 2,007 1,965 2,007 117,400
2025/12/05 1,985 1,991 1,953 1,975 113,100
2025/12/04 1,933 1,965 1,923 1,965 105,700
2025/12/03 1,916 1,942 1,915 1,931 102,600
2025/12/02 1,980 1,982 1,916 1,916 125,100
2025/12/01 1,936 1,993 1,928 1,980 264,900
2025/11/28 1,882 1,944 1,878 1,940 304,800
2025/11/27 1,885 1,914 1,861 1,861 835,500
2025/11/26 1,859 1,868 1,841 1,861 145,800
2025/11/25 1,910 1,911 1,836 1,841 218,000
2025/11/21 1,865 1,921 1,865 1,900 179,800
2025/11/20 1,893 1,906 1,867 1,877 192,400
2025/11/19 1,870 1,903 1,853 1,865 231,600
2025/11/18 1,891 1,916 1,861 1,880 342,900
2025/11/17 1,980 2,000 1,822 1,877 885,400
2025/11/14 2,050 2,087 2,020 2,023 199,300
2025/11/13 2,074 2,094 2,040 2,083 140,800
2025/11/12 2,021 2,124 2,021 2,124 257,400
2025/11/11 2,027 2,034 2,007 2,014 115,600
2025/11/10 2,040 2,053 2,023 2,031 124,000
2025/11/07 2,019 2,026 1,999 2,026 117,500
2025/11/06 2,039 2,039 1,997 2,007 129,000
2025/11/05 2,012 2,025 1,964 2,016 253,700
2025/11/04 2,060 2,060 1,996 1,996 234,500
2025/10/31 2,005 2,022 1,995 2,010 281,400
2025/10/30 2,031 2,049 1,990 2,000 535,900
2025/10/29 2,050 2,093 2,030 2,058 579,100
2025/10/28 2,106 2,150 2,102 2,111 194,900
2025/10/27 2,192 2,192 2,102 2,116 472,200
2025/10/24 2,215 2,226 2,200 2,217 109,900
2025/10/23 2,243 2,246 2,195 2,205 419,200
2025/10/22 2,148 2,278 2,143 2,260 199,100
2025/10/21 2,125 2,198 2,125 2,198 133,000
2025/10/20 2,100 2,135 2,080 2,120 83,500
2025/10/17 2,050 2,067 2,005 2,065 78,800
2025/10/16 2,120 2,132 2,014 2,036 182,500
2025/10/15 2,069 2,153 2,069 2,120 214,500
2025/10/14 2,070 2,096 2,009 2,026 144,500
2025/10/10 2,076 2,121 2,073 2,103 74,200
2025/10/09 2,108 2,115 2,070 2,076 87,900
2025/10/08 2,101 2,130 2,093 2,104 69,500
2025/10/07 2,112 2,133 2,092 2,112 38,500
2025/10/06 2,110 2,139 2,095 2,112 75,000
2025/10/03 2,128 2,148 2,082 2,108 90,800
2025/10/02 2,176 2,206 2,113 2,120 82,400
2025/10/01 2,191 2,204 2,165 2,193 57,500
2025/09/30 2,205 2,215 2,171 2,188 71,500
2025/09/29 2,245 2,252 2,180 2,198 67,700
2025/09/26 2,251 2,286 2,210 2,231 82,600
2025/09/25 2,221 2,288 2,195 2,256 115,300
2025/09/24 2,262 2,283 2,218 2,218 39,600
2025/09/22 2,293 2,303 2,220 2,270 78,500
2025/09/19 2,220 2,265 2,205 2,251 94,400
2025/09/18 2,265 2,299 2,190 2,203 117,400
2025/09/17 2,325 2,349 2,239 2,262 137,700
2025/09/16 2,338 2,360 2,267 2,325 253,500
2025/09/12 2,060 2,393 2,060 2,388 898,100
2025/09/11 2,156 2,181 2,126 2,153 208,600
2025/09/10 2,175 2,206 2,152 2,206 205,400
2025/09/09 2,138 2,160 2,105 2,125 232,500
2025/09/08 2,084 2,151 2,075 2,115 167,400
2025/09/05 2,037 2,083 2,027 2,075 89,500
2025/09/04 2,010 2,045 2,010 2,037 67,000
2025/09/03 2,043 2,055 2,010 2,010 104,000
2025/09/02 2,063 2,080 2,039 2,043 127,000
2025/09/01 2,080 2,098 2,051 2,063 104,500
2025/08/29 2,109 2,109 2,082 2,090 66,100
2025/08/28 2,106 2,117 2,091 2,109 51,000
2025/08/27 2,119 2,119 2,086 2,091 76,100
2025/08/26 2,135 2,135 2,104 2,108 56,900
2025/08/25 2,148 2,148 2,125 2,137 58,400
2025/08/22 2,150 2,171 2,123 2,123 95,500
2025/08/21 2,172 2,173 2,146 2,152 51,100
2025/08/20 2,215 2,217 2,167 2,172 89,300
2025/08/19 2,205 2,241 2,200 2,223 57,900
2025/08/18 2,190 2,226 2,183 2,202 88,500
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

このページの先頭へ