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
2020/12/30 420 425 420 425 300
2020/12/29 419 425 419 425 1,200
2020/12/28 415 420 413 419 3,700
2020/12/25 414 417 408 416 3,900
2020/12/24 422 422 418 418 1,400
2020/12/23 417 422 417 422 3,100
2020/12/22 421 426 418 418 2,800
2020/12/21 426 426 423 426 3,600
2020/12/18 421 423 415 423 2,300
2020/12/17 421 426 420 423 3,200
2020/12/16 422 426 419 426 3,500
2020/12/15 423 423 413 413 7,300
2020/12/14 421 423 421 421 3,100
2020/12/11 421 421 421 421 100
2020/12/10 417 420 416 418 5,100
2020/12/09 426 427 425 425 600
2020/12/08 421 423 421 423 300
2020/12/07 430 430 420 420 2,800
2020/12/04 442 442 411 419 20,800
2020/12/03 437 438 437 438 400
2020/12/02 440 440 436 437 600
2020/12/01 438 440 432 440 3,100
2020/11/30 449 450 438 439 4,800
2020/11/27 438 444 438 444 2,800
2020/11/26 438 438 436 437 6,200
2020/11/25 439 442 434 439 1,700
2020/11/24 429 440 424 434 23,700
2020/11/20 427 431 427 429 2,400
2020/11/19 431 431 426 426 700
2020/11/18 430 465 428 431 29,700
2020/11/17 439 439 421 421 3,300
2020/11/16 429 430 423 423 7,700
2020/11/13 433 433 422 425 900
2020/11/12 445 445 435 438 1,100
2020/11/11 426 447 426 445 6,000
2020/11/10 437 450 424 434 8,300
2020/11/09 425 434 415 415 6,800
2020/11/06 429 429 426 426 300
2020/11/05 422 425 422 422 5,800
2020/11/04 425 426 421 425 1,800
2020/11/02 430 430 419 425 4,700
2020/10/30 418 418 397 411 4,100
2020/10/29 415 421 415 417 1,700
2020/10/28 429 438 421 421 2,000
2020/10/27 426 426 421 421 700
2020/10/26 436 436 431 431 200
2020/10/23 435 435 428 428 800
2020/10/22 435 435 435 435 700
2020/10/21 434 449 434 449 300
2020/10/20 434 436 432 432 8,400
2020/10/19 436 436 436 436 2,200
2020/10/16 442 444 432 435 1,800
2020/10/15 447 447 442 443 1,600
2020/10/14 447 454 447 447 1,900
2020/10/13 447 450 447 449 2,300
2020/10/12 445 454 445 446 2,600
2020/10/09 451 452 444 444 1,700
2020/10/08 451 451 447 447 1,400
2020/10/07 451 451 450 450 1,200
2020/10/06 456 456 448 451 3,400
2020/10/05 437 451 437 450 2,200
2020/10/02 444 446 438 438 3,400
2020/09/30 451 451 440 444 2,100
2020/09/29 446 450 436 448 5,100
2020/09/28 441 450 441 450 24,500
2020/09/25 441 444 437 441 3,700
2020/09/24 441 443 441 441 2,700
2020/09/23 453 453 440 441 4,500
2020/09/18 455 455 435 450 10,400
2020/09/17 466 466 454 454 3,600
2020/09/16 460 470 456 467 12,700
2020/09/15 446 455 446 450 7,400
2020/09/14 450 451 445 446 2,800
2020/09/11 440 450 437 445 2,100
2020/09/10 429 436 427 435 2,600
2020/09/09 427 428 421 421 2,800
2020/09/08 416 430 414 430 5,700
2020/09/07 402 424 401 410 7,800
2020/09/04 404 406 402 402 1,600
2020/09/03 402 409 402 405 1,900
2020/09/02 410 417 400 400 5,500
2020/09/01 415 415 409 410 3,300
2020/08/31 397 413 397 407 6,500
2020/08/28 406 412 397 397 11,500
2020/08/27 408 411 404 409 8,900
2020/08/26 408 409 398 403 9,500
2020/08/25 409 409 389 406 18,600
2020/08/24 397 409 396 409 9,600
2020/08/21 376 392 375 387 8,600
2020/08/20 383 390 370 372 14,500
2020/08/19 377 418 372 380 56,500
2020/08/18 373 377 370 377 5,900
2020/08/17 367 370 363 365 10,000
2020/08/14 371 372 361 363 15,900
2020/08/13 371 371 360 366 5,000
2020/08/12 361 370 350 359 47,800
2020/08/11 368 370 361 361 9,900
2020/08/07 369 372 368 368 2,200
2020/08/06 370 370 370 370 200
2020/08/05 365 373 365 368 2,100
2020/08/04 365 374 363 365 3,800
2020/08/03 370 371 363 363 3,800
2020/07/31 388 392 365 365 5,700
2020/07/30 376 376 367 371 5,000
2020/07/29 378 380 374 374 3,100
2020/07/28 380 382 378 378 3,600
2020/07/27 387 390 380 380 4,600
2020/07/22 380 383 380 382 1,100
2020/07/21 381 386 381 386 800
2020/07/20 382 382 381 381 600
2020/07/17 375 376 375 375 900
2020/07/16 379 381 374 374 4,300
2020/07/15 380 385 373 379 5,000
2020/07/14 386 389 378 379 13,700
2020/07/13 396 406 387 387 3,900
2020/07/10 401 406 396 397 3,500
2020/07/09 405 414 400 409 4,900
2020/07/08 411 412 405 405 3,400
2020/07/07 404 413 404 408 1,500
2020/07/06 408 423 402 403 6,500
2020/07/03 417 419 409 415 3,100
2020/07/02 421 421 410 415 5,200
2020/07/01 431 432 422 422 4,600
2020/06/30 442 448 428 431 6,800
2020/06/29 458 458 440 445 3,700
2020/06/26 459 467 456 459 2,700
2020/06/25 474 474 459 459 2,200
2020/06/24 471 488 469 469 4,000
2020/06/23 482 487 479 479 800
2020/06/22 470 486 470 470 2,200
2020/06/19 465 470 465 470 3,600
2020/06/18 475 475 457 465 2,800
2020/06/17 457 473 457 459 1,600
2020/06/16 466 468 450 457 6,700
2020/06/15 473 490 466 466 2,200
2020/06/12 478 491 465 481 3,300
2020/06/11 517 517 488 491 3,200
2020/06/10 492 503 492 503 600
2020/06/09 500 500 492 492 2,300
2020/06/08 501 510 496 509 5,100
2020/06/05 488 499 481 499 3,100
2020/06/04 492 501 480 480 2,500
2020/06/03 501 501 482 494 5,800
2020/06/02 505 509 502 508 2,200
2020/06/01 523 523 505 512 3,100
2020/05/29 503 529 503 510 2,800
2020/05/28 507 521 501 511 3,400
2020/05/27 540 542 497 513 9,900
2020/05/26 495 545 495 520 18,700
2020/05/25 450 471 450 469 5,600
2020/05/22 446 446 442 442 500
2020/05/21 438 445 438 440 1,300
2020/05/20 432 440 432 434 2,600
2020/05/19 425 441 425 432 4,200
2020/05/18 416 437 416 416 4,200
2020/05/15 443 443 390 419 8,500
2020/05/14 450 460 435 435 3,200
2020/05/13 459 461 451 451 1,400
2020/05/12 473 476 455 455 5,100
2020/05/11 433 475 433 461 9,800
2020/05/08 420 431 420 427 2,400
2020/05/07 413 419 403 419 2,500
2020/05/01 421 421 412 412 1,500
2020/04/30 416 425 413 413 12,700
2020/04/28 403 408 401 408 1,400
2020/04/27 396 403 396 403 1,000
2020/04/24 400 400 394 398 3,600
2020/04/23 391 404 391 400 1,400
2020/04/22 399 400 395 396 3,500
2020/04/21 406 425 400 400 3,400
2020/04/20 410 410 406 406 2,200
2020/04/17 401 415 401 408 2,200
2020/04/16 400 400 396 400 3,900
2020/04/15 410 410 399 402 4,600
2020/04/14 406 414 406 409 700
2020/04/13 420 420 400 407 4,800
2020/04/10 421 421 419 420 500
2020/04/09 413 429 413 425 4,300
2020/04/08 410 416 410 412 1,300
2020/04/07 412 427 407 410 5,900
2020/04/06 399 418 384 418 4,500
2020/04/03 405 410 400 403 2,100
2020/04/02 411 411 407 410 1,800
2020/04/01 413 421 411 418 2,900
2020/03/31 427 440 418 422 8,100
2020/03/30 408 420 407 413 7,600
2020/03/27 437 451 437 441 4,900
2020/03/26 430 435 421 435 3,400
2020/03/25 449 449 431 433 20,800
2020/03/24 409 431 409 417 11,700
2020/03/23 385 412 385 401 5,400
2020/03/19 418 425 375 393 13,100
2020/03/18 425 440 417 418 17,400
2020/03/17 362 398 352 398 15,300
2020/03/16 443 447 372 372 72,900
2020/03/13 384 394 362 387 25,300
2020/03/12 451 451 420 424 5,000
2020/03/11 466 494 452 452 6,300
2020/03/10 431 475 416 472 14,500
2020/03/09 482 496 433 455 25,300
2020/03/06 540 540 520 520 3,000
2020/03/05 547 567 547 548 6,300
2020/03/04 561 561 532 545 4,000
2020/03/03 580 596 561 561 6,800
2020/03/02 537 573 515 567 17,500
2020/02/28 588 594 540 557 15,600
2020/02/27 646 650 601 618 20,400
2020/02/26 670 670 635 659 6,300
2020/02/25 657 675 657 670 14,400
2020/02/21 690 711 681 687 4,900
2020/02/20 697 703 692 692 6,000
2020/02/19 701 703 696 696 2,300
2020/02/18 717 717 700 700 2,800
2020/02/17 720 737 713 725 2,700
2020/02/14 764 765 741 750 4,800
2020/02/13 776 776 766 770 1,700
2020/02/12 768 774 767 770 3,000
2020/02/10 760 779 756 776 3,200
2020/02/07 766 771 760 760 1,400
2020/02/06 777 778 756 760 3,200
2020/02/05 735 765 735 764 1,200
2020/02/04 726 727 726 727 200
2020/02/03 711 737 711 726 1,600
2020/01/31 741 741 714 719 8,300
2020/01/30 791 791 737 745 14,100
2020/01/29 781 791 781 791 1,200
2020/01/28 780 781 778 781 3,000
2020/01/27 799 799 777 785 3,900
2020/01/24 810 812 800 800 3,100
2020/01/23 812 812 803 809 2,100
2020/01/22 801 802 801 802 500
2020/01/21 801 801 801 801 600
2020/01/20 810 813 800 801 3,700
2020/01/17 813 813 807 807 900
2020/01/16 786 810 786 805 1,200
2020/01/15 813 813 780 784 9,000
2020/01/14 823 826 812 813 4,200
2020/01/10 818 827 805 823 4,100
2020/01/09 830 830 806 824 5,600
2020/01/08 799 820 750 805 13,100
2020/01/07 817 828 776 787 16,300
2020/01/06 872 872 800 817 27,900

このページの先頭へ