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

ジェイエスエス(6074)の株価時系列情報

ジェイエスエス(6074)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
2017/12/29 1,152 1,157 1,140 1,157 2,500
2017/12/28 1,120 1,155 1,120 1,151 10,000
2017/12/27 1,113 1,131 1,113 1,119 3,500
2017/12/26 1,129 1,129 1,111 1,111 2,700
2017/12/25 1,104 1,131 1,100 1,131 2,600
2017/12/22 1,102 1,114 1,098 1,104 4,700
2017/12/21 1,092 1,109 1,071 1,109 5,600
2017/12/20 1,085 1,090 1,069 1,085 5,200
2017/12/19 1,109 1,114 1,070 1,095 6,500
2017/12/18 1,109 1,120 1,109 1,112 7,800
2017/12/15 1,127 1,140 1,124 1,124 3,200
2017/12/14 1,138 1,151 1,138 1,140 1,600
2017/12/13 1,145 1,145 1,137 1,137 800
2017/12/12 1,132 1,163 1,132 1,145 4,500
2017/12/11 1,125 1,140 1,125 1,140 3,100
2017/12/08 1,128 1,129 1,113 1,119 1,700
2017/12/07 1,114 1,130 1,111 1,128 600
2017/12/06 1,131 1,141 1,109 1,109 5,100
2017/12/05 1,123 1,147 1,120 1,135 8,200
2017/12/04 1,116 1,150 1,116 1,131 8,200
2017/12/01 1,103 1,130 1,101 1,116 10,700
2017/11/30 1,140 1,142 1,130 1,133 5,600
2017/11/29 1,155 1,157 1,136 1,136 9,000
2017/11/28 1,149 1,154 1,133 1,140 24,200
2017/11/27 1,200 1,200 1,150 1,156 81,000
2017/11/24 1,168 1,170 1,135 1,164 40,100
2017/11/22 1,131 1,189 1,131 1,169 9,000
2017/11/21 1,147 1,147 1,145 1,145 3,200
2017/11/20 1,091 1,146 1,072 1,117 9,700
2017/11/17 1,088 1,092 1,060 1,078 7,700
2017/11/16 1,036 1,080 1,036 1,065 6,400
2017/11/15 1,090 1,100 1,001 1,035 17,600
2017/11/14 1,108 1,108 1,062 1,090 6,800
2017/11/13 1,055 1,080 1,051 1,078 8,500
2017/11/10 1,090 1,090 1,040 1,040 21,800
2017/11/09 1,073 1,108 1,070 1,090 3,800
2017/11/08 1,123 1,123 1,053 1,084 4,800
2017/11/07 1,141 1,144 1,122 1,122 4,300
2017/11/06 1,193 1,200 1,129 1,157 5,500
2017/11/02 1,190 1,200 1,181 1,190 4,300
2017/11/01 1,170 1,175 1,169 1,170 3,700
2017/10/31 1,186 1,186 1,145 1,157 2,600
2017/10/30 1,180 1,188 1,139 1,187 6,100
2017/10/27 1,180 1,180 1,136 1,169 8,400
2017/10/26 1,129 1,187 1,111 1,181 9,800
2017/10/25 1,148 1,150 1,077 1,099 15,900
2017/10/24 1,011 1,127 1,010 1,100 23,000
2017/10/23 1,000 1,021 986 1,007 6,400
2017/10/20 982 1,025 982 1,000 13,900
2017/10/19 982 982 970 970 1,700
2017/10/18 976 983 974 983 1,400
2017/10/17 980 980 971 978 900
2017/10/16 965 980 965 977 3,200
2017/10/13 975 975 965 965 2,400
2017/10/12 970 973 964 964 1,100
2017/10/11 965 971 964 964 2,400
2017/10/10 963 985 963 964 2,100
2017/10/06 971 971 963 963 1,400
2017/10/05 978 993 970 970 2,500
2017/10/04 985 998 973 981 8,800
2017/10/03 960 974 960 974 2,600
2017/10/02 980 980 960 967 2,600
2017/09/29 970 970 962 963 900
2017/09/28 972 972 965 969 600
2017/09/27 994 995 972 972 1,800
2017/09/26 998 998 982 985 3,800
2017/09/25 951 1,000 951 1,000 5,400
2017/09/22 965 965 950 950 1,500
2017/09/21 989 989 960 965 5,400
2017/09/20 988 990 981 981 2,000
2017/09/19 980 988 975 988 4,800
2017/09/15 975 990 971 990 1,100
2017/09/14 990 990 982 990 2,500
2017/09/13 990 990 982 990 1,600
2017/09/12 991 991 977 978 1,800
2017/09/11 974 998 974 980 2,900
2017/09/08 989 989 980 986 3,500
2017/09/07 1,018 1,018 984 998 10,600
2017/09/06 1,000 1,000 976 993 3,200
2017/09/05 1,001 1,001 973 995 3,700
2017/09/04 1,011 1,011 978 1,004 6,500
2017/09/01 1,020 1,020 993 996 7,800
2017/08/31 965 1,025 965 992 14,200
2017/08/30 960 960 945 946 4,300
2017/08/29 946 971 941 951 7,400
2017/08/28 948 960 947 947 5,000
2017/08/25 953 953 946 946 2,300
2017/08/24 945 964 945 953 2,200
2017/08/23 959 963 946 949 4,600
2017/08/22 964 964 951 962 2,000
2017/08/21 948 966 945 946 2,400
2017/08/18 963 977 935 947 5,400
2017/08/17 961 985 948 978 8,300
2017/08/16 935 961 929 957 7,400
2017/08/15 928 956 921 935 4,900
2017/08/14 905 940 879 921 14,600
2017/08/10 948 985 900 925 34,400
2017/08/09 930 930 845 873 18,400
2017/08/08 942 942 907 930 5,200
2017/08/07 944 959 944 948 1,400
2017/08/04 954 954 936 938 2,900
2017/08/03 959 959 941 958 3,500
2017/08/02 958 964 953 964 6,800
2017/08/01 943 960 937 949 6,900
2017/07/31 930 948 930 943 7,200
2017/07/28 926 927 921 927 800
2017/07/27 928 932 922 926 3,200
2017/07/26 924 928 917 928 2,800
2017/07/25 923 930 918 918 4,700
2017/07/24 921 923 918 920 5,800
2017/07/21 923 923 915 916 1,500
2017/07/20 930 939 917 917 3,800
2017/07/19 925 927 911 927 9,400
2017/07/18 926 927 906 917 3,800
2017/07/14 912 916 901 915 5,200
2017/07/13 925 933 900 917 6,700
2017/07/12 934 939 924 924 2,600
2017/07/11 936 941 928 934 2,800
2017/07/10 942 950 936 936 3,900
2017/07/07 939 942 925 942 2,700
2017/07/06 923 939 913 939 5,100
2017/07/05 910 919 894 917 4,600
2017/07/04 936 936 902 902 10,400
2017/07/03 916 927 897 927 8,900
2017/06/30 894 905 891 901 5,900
2017/06/29 933 933 880 895 22,300
2017/06/28 940 945 931 933 2,000
2017/06/27 973 973 942 950 7,200
2017/06/26 940 973 921 960 10,300
2017/06/23 970 970 933 940 8,900
2017/06/22 969 969 960 968 1,200
2017/06/21 982 982 956 960 10,200
2017/06/20 988 988 960 962 7,800
2017/06/19 979 985 937 973 9,200
2017/06/16 955 960 925 950 10,500
2017/06/15 950 958 911 955 8,900
2017/06/14 987 987 931 948 18,000
2017/06/13 944 975 944 973 4,200
2017/06/12 995 995 942 955 10,300
2017/06/09 932 965 920 965 7,800
2017/06/08 944 945 931 941 5,500
2017/06/07 932 959 932 944 8,300
2017/06/06 974 974 930 931 8,500
2017/06/05 980 988 932 964 21,600
2017/06/02 1,000 1,030 963 987 13,900
2017/06/01 970 1,003 970 999 19,300
2017/05/31 1,030 1,030 947 956 35,500
2017/05/30 1,003 1,030 1,003 1,030 22,700
2017/05/29 1,002 1,003 980 995 18,700
2017/05/26 960 990 930 987 19,500
2017/05/25 910 960 910 960 34,900
2017/05/24 895 903 893 903 13,000
2017/05/23 892 895 880 880 12,400
2017/05/22 893 915 882 892 22,900
2017/05/19 850 890 845 888 24,200
2017/05/18 818 827 808 821 18,500
2017/05/17 889 889 839 846 28,800
2017/05/16 910 910 840 852 22,200
2017/05/15 882 924 856 898 66,000
2017/05/12 833 897 816 822 56,200
2017/05/11 790 790 775 775 11,000
2017/05/10 789 790 772 790 7,400
2017/05/09 780 797 775 789 13,000
2017/05/08 765 775 765 774 9,500
2017/05/02 739 754 732 754 4,900
2017/05/01 740 740 724 739 2,600
2017/04/28 761 770 722 725 9,500
2017/04/27 725 769 725 753 6,500
2017/04/26 710 725 708 725 7,100
2017/04/25 699 700 693 700 8,600
2017/04/24 692 694 680 694 19,500
2017/04/21 689 689 675 682 7,900
2017/04/20 682 682 671 675 3,500
2017/04/19 668 680 661 680 3,500
2017/04/18 688 688 663 670 6,900
2017/04/17 644 663 643 658 2,600
2017/04/14 630 647 630 635 1,600
2017/04/13 620 635 612 635 8,300
2017/04/12 642 646 625 640 14,200
2017/04/11 669 695 664 672 4,400
2017/04/10 672 682 665 672 3,600
2017/04/07 665 685 644 685 13,400
2017/04/06 700 700 631 675 32,100
2017/04/05 721 731 706 707 8,500
2017/04/04 772 780 704 727 11,400
2017/04/03 753 815 753 785 12,900
2017/03/31 732 755 732 750 4,900
2017/03/30 730 780 706 721 10,800
2017/03/29 732 735 701 715 5,000
2017/03/29 1 -> 2.00 分割
2017/03/28 1,520 1,520 1,450 1,476 3,100
2017/03/27 1,516 1,520 1,480 1,520 6,800
2017/03/24 1,530 1,530 1,500 1,516 3,000
2017/03/23 1,530 1,570 1,520 1,528 1,700
2017/03/22 1,590 1,590 1,570 1,570 5,100
2017/03/21 1,550 1,600 1,550 1,599 3,900
2017/03/17 1,484 1,544 1,484 1,541 2,000
2017/03/16 1,467 1,497 1,467 1,497 6,100
2017/03/15 1,515 1,515 1,460 1,467 5,000
2017/03/14 1,515 1,529 1,475 1,500 7,300
2017/03/13 1,580 1,609 1,540 1,544 12,700
2017/03/10 1,648 1,659 1,575 1,606 10,900
2017/03/09 1,672 1,717 1,662 1,664 24,600
2017/03/08 1,481 1,715 1,480 1,665 36,100
2017/03/07 1,499 1,500 1,461 1,481 1,800
2017/03/06 1,475 1,500 1,470 1,499 3,700
2017/03/03 1,480 1,517 1,480 1,501 4,400
2017/03/02 1,519 1,519 1,490 1,490 4,500
2017/03/01 1,498 1,515 1,475 1,495 5,900
2017/02/28 1,401 1,514 1,401 1,474 3,700
2017/02/27 1,395 1,450 1,376 1,431 7,600
2017/02/24 1,499 1,550 1,455 1,455 13,300
2017/02/23 1,365 1,455 1,365 1,455 7,200
2017/02/22 1,340 1,364 1,340 1,353 4,100
2017/02/21 1,333 1,355 1,326 1,331 6,100
2017/02/20 1,305 1,328 1,305 1,328 5,900
2017/02/17 1,318 1,318 1,290 1,300 3,900
2017/02/16 1,296 1,318 1,291 1,318 5,900
2017/02/15 1,329 1,329 1,290 1,293 2,300
2017/02/14 1,299 1,310 1,268 1,300 12,300
2017/02/13 1,190 1,260 1,190 1,260 8,300
2017/02/10 1,180 1,182 1,150 1,160 2,200
2017/02/09 1,174 1,200 1,170 1,180 800
2017/02/08 1,184 1,184 1,184 1,184 100
2017/02/07 1,211 1,211 1,134 1,174 6,500
2017/02/06 1,255 1,255 1,216 1,225 2,700
2017/02/03 1,251 1,251 1,251 1,251 100
2017/02/02 1,250 1,251 1,228 1,251 6,300
2017/02/01 1,280 1,280 1,251 1,251 1,700
2017/01/31 1,290 1,290 1,265 1,266 2,200
2017/01/30 1,280 1,280 1,250 1,280 4,000
2017/01/27 1,230 1,250 1,220 1,250 2,100
2017/01/26 1,270 1,270 1,230 1,230 1,300
2017/01/25 1,229 1,265 1,228 1,240 2,700
2017/01/24 1,251 1,251 1,222 1,222 1,400
2017/01/23 1,238 1,250 1,238 1,250 600
2017/01/20 1,232 1,233 1,232 1,233 500
2017/01/19 1,220 1,250 1,220 1,250 600
2017/01/18 1,280 1,280 1,210 1,210 1,300
2017/01/17 1,200 1,271 1,185 1,251 2,400
2017/01/16 1,222 1,248 1,222 1,240 1,100
2017/01/13 1,251 1,252 1,219 1,250 5,500
2017/01/12 1,343 1,343 1,240 1,290 8,900
2017/01/11 1,259 1,369 1,235 1,345 9,800
2017/01/10 1,192 1,259 1,185 1,250 9,900
2017/01/06 1,148 1,277 1,142 1,180 14,100
2017/01/05 1,153 1,153 1,122 1,122 1,100
2017/01/04 1,140 1,165 1,106 1,106 4,700

このページの先頭へ