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
2021/12/30 442 467 442 467 1,700
2021/12/29 438 449 438 445 155,900
2021/12/28 450 450 435 437 3,100
2021/12/27 450 453 450 450 9,800
2021/12/24 452 452 452 452 100
2021/12/23 455 455 444 444 2,000
2021/12/22 444 453 444 453 1,300
2021/12/21 460 460 447 447 1,400
2021/12/20 455 455 445 445 2,100
2021/12/17 460 460 459 459 1,200
2021/12/16 454 460 454 460 800
2021/12/15 454 454 454 454 200
2021/12/14 447 447 447 447 200
2021/12/13 454 454 448 448 2,100
2021/12/10 442 446 442 446 900
2021/12/09 442 442 442 442 3,500
2021/12/08 441 456 441 446 2,500
2021/12/07 432 444 430 442 1,900
2021/12/06 430 436 430 433 3,100
2021/12/03 439 442 423 430 5,200
2021/12/02 436 447 436 447 1,200
2021/12/01 435 438 435 436 1,600
2021/11/30 452 452 435 435 2,600
2021/11/29 450 450 419 425 21,200
2021/11/26 460 460 450 450 4,400
2021/11/24 458 460 456 459 2,300
2021/11/22 462 462 457 458 1,300
2021/11/19 460 462 458 462 1,400
2021/11/18 479 479 454 466 4,900
2021/11/17 454 468 454 463 4,100
2021/11/16 459 459 450 453 4,200
2021/11/15 452 460 449 460 10,900
2021/11/12 455 459 455 459 2,200
2021/11/11 454 454 450 450 1,800
2021/11/10 456 465 455 462 2,100
2021/11/09 467 467 453 456 1,100
2021/11/08 455 460 454 455 2,700
2021/11/05 460 460 453 453 2,100
2021/11/04 458 460 458 460 1,000
2021/11/02 459 460 459 460 1,300
2021/11/01 484 484 455 459 2,700
2021/10/29 458 461 458 460 1,300
2021/10/28 468 474 460 460 800
2021/10/27 466 469 462 469 800
2021/10/26 460 468 460 468 1,200
2021/10/25 465 465 460 462 2,800
2021/10/22 465 467 465 466 1,700
2021/10/21 473 473 465 472 1,500
2021/10/20 470 477 469 477 700
2021/10/19 469 474 469 469 1,400
2021/10/18 468 470 468 468 2,000
2021/10/15 469 469 466 466 1,000
2021/10/14 473 473 450 465 8,700
2021/10/13 469 473 469 473 2,200
2021/10/12 484 484 464 471 6,600
2021/10/11 483 493 483 488 1,300
2021/10/08 489 489 472 482 8,400
2021/10/07 484 488 476 482 5,300
2021/10/06 508 525 476 476 22,000
2021/10/05 488 545 478 508 22,800
2021/10/04 482 494 482 488 2,300
2021/10/01 490 509 470 480 161,800
2021/09/30 495 520 487 487 6,500
2021/09/29 468 493 468 479 2,000
2021/09/28 479 486 464 482 4,600
2021/09/27 467 477 464 477 4,200
2021/09/24 462 475 462 467 1,500
2021/09/22 463 467 460 460 4,400
2021/09/21 462 463 461 463 2,300
2021/09/17 468 471 468 470 1,300
2021/09/16 470 475 464 468 4,100
2021/09/15 465 522 465 475 20,300
2021/09/14 465 470 465 468 3,100
2021/09/13 462 466 462 466 1,900
2021/09/10 465 465 459 461 5,500
2021/09/09 464 474 464 465 2,400
2021/09/08 462 471 462 464 4,100
2021/09/07 486 490 464 468 8,300
2021/09/06 477 482 476 482 2,200
2021/09/03 471 476 468 476 1,700
2021/09/02 468 476 468 476 700
2021/09/01 482 482 471 476 700
2021/08/31 492 500 475 482 14,100
2021/08/30 460 465 460 460 2,700
2021/08/27 468 468 456 456 1,400
2021/08/26 475 475 469 469 1,400
2021/08/25 457 492 456 485 3,600
2021/08/24 446 455 446 455 300
2021/08/23 440 450 440 446 43,700
2021/08/20 456 456 444 444 9,900
2021/08/19 460 464 456 456 900
2021/08/18 457 462 450 462 1,900
2021/08/17 475 475 458 458 3,900
2021/08/16 472 472 458 459 9,000
2021/08/13 480 480 480 480 900
2021/08/12 500 500 470 480 9,400
2021/08/11 499 509 498 498 4,900
2021/08/10 498 500 483 490 3,900
2021/08/06 509 511 461 474 35,300
2021/08/05 515 517 515 515 1,000
2021/08/04 517 521 511 515 3,200
2021/08/03 537 537 525 528 3,600
2021/08/02 517 521 507 517 154,900
2021/07/30 569 569 524 527 13,200
2021/07/29 568 584 556 569 4,200
2021/07/28 593 593 563 568 8,000
2021/07/27 615 618 581 598 11,000
2021/07/26 594 620 589 610 25,300
2021/07/21 569 594 569 594 3,000
2021/07/20 570 574 568 568 2,400
2021/07/19 569 577 569 577 2,800
2021/07/16 565 580 565 569 3,400
2021/07/15 572 577 565 565 3,300
2021/07/14 565 572 565 572 900
2021/07/13 565 567 550 565 4,000
2021/07/12 568 568 565 565 700
2021/07/09 565 567 557 558 1,200
2021/07/08 570 570 553 570 2,600
2021/07/07 581 581 563 576 1,700
2021/07/06 587 587 575 586 2,500
2021/07/05 562 590 553 588 4,100
2021/07/02 567 569 563 569 1,100
2021/07/01 566 569 556 568 2,300
2021/06/30 555 566 555 556 1,600
2021/06/29 555 555 550 555 3,300
2021/06/28 546 558 546 555 1,800
2021/06/25 544 556 544 546 1,300
2021/06/24 557 557 543 543 900
2021/06/23 550 567 550 557 1,500
2021/06/22 547 563 540 549 4,000
2021/06/21 550 550 538 547 2,500
2021/06/18 562 568 550 550 5,200
2021/06/17 570 583 562 562 3,500
2021/06/16 585 585 567 570 7,600
2021/06/15 600 600 584 585 7,500
2021/06/14 587 599 573 599 27,000
2021/06/11 597 597 566 567 25,900
2021/06/10 568 602 568 600 14,600
2021/06/09 565 567 565 567 2,700
2021/06/08 565 566 565 565 800
2021/06/07 559 582 559 565 2,100
2021/06/04 575 575 558 558 2,000
2021/06/03 549 576 549 575 7,800
2021/06/02 540 550 540 546 3,900
2021/06/01 538 540 537 540 3,600
2021/05/31 539 539 530 538 3,300
2021/05/28 524 530 524 529 700
2021/05/27 533 538 521 521 3,700
2021/05/26 523 528 523 527 3,200
2021/05/25 521 523 520 523 500
2021/05/24 520 520 520 520 400
2021/05/21 526 528 519 520 1,800
2021/05/20 526 526 525 526 800
2021/05/19 515 525 514 515 900
2021/05/18 512 516 510 510 3,500
2021/05/17 516 520 504 505 9,800
2021/05/14 520 529 520 529 1,900
2021/05/13 535 535 507 517 5,300
2021/05/12 538 539 530 536 900
2021/05/11 542 543 535 537 1,100
2021/05/10 543 545 540 542 1,500
2021/05/07 543 545 541 543 2,600
2021/05/06 543 543 543 543 100
2021/04/30 549 549 540 540 1,000
2021/04/28 536 539 536 539 200
2021/04/27 541 548 529 537 10,600
2021/04/26 531 548 531 542 1,800
2021/04/23 524 529 524 529 1,400
2021/04/22 521 527 521 526 1,400
2021/04/21 537 537 523 525 6,500
2021/04/20 556 557 532 547 9,000
2021/04/19 559 562 559 562 400
2021/04/16 555 559 552 559 3,100
2021/04/15 553 555 551 555 2,000
2021/04/14 556 560 555 555 1,000
2021/04/13 560 560 553 560 2,900
2021/04/12 567 567 555 558 800
2021/04/09 560 569 553 554 3,400
2021/04/08 561 561 550 557 6,600
2021/04/07 569 569 556 559 6,300
2021/04/06 589 595 570 570 9,200
2021/04/05 569 652 569 598 65,800
2021/04/02 546 580 546 565 8,400
2021/04/01 569 577 550 556 3,100
2021/03/31 581 581 565 575 4,100
2021/03/30 540 582 540 582 5,500
2021/03/29 581 581 539 539 6,700
2021/03/26 565 584 565 584 1,200
2021/03/25 548 583 539 565 13,000
2021/03/24 551 565 532 536 15,000
2021/03/23 596 596 564 571 3,300
2021/03/22 584 599 574 599 9,000
2021/03/19 531 600 531 574 34,300
2021/03/18 525 531 522 531 1,500
2021/03/17 525 525 520 525 2,500
2021/03/16 528 535 520 525 2,600
2021/03/15 519 528 519 519 4,600
2021/03/12 520 523 503 523 7,800
2021/03/11 505 523 505 513 2,500
2021/03/10 504 505 504 505 1,600
2021/03/09 503 524 493 501 10,100
2021/03/08 510 513 495 495 23,600
2021/03/05 503 514 484 508 11,100
2021/03/04 504 505 501 504 900
2021/03/03 497 524 494 524 6,900
2021/03/02 533 543 496 496 11,700
2021/03/01 532 536 530 533 5,200
2021/02/26 543 543 515 534 7,200
2021/02/25 520 538 520 538 12,600
2021/02/24 500 544 498 517 23,200
2021/02/22 494 511 493 500 15,000
2021/02/19 495 500 487 491 6,400
2021/02/18 505 510 481 495 25,400
2021/02/17 490 504 480 495 89,600
2021/02/16 501 501 480 485 12,700
2021/02/15 521 521 465 499 19,700
2021/02/12 479 494 473 485 9,000
2021/02/10 486 486 458 468 9,100
2021/02/09 486 493 480 490 5,700
2021/02/08 472 516 470 485 17,500
2021/02/05 461 472 460 472 3,100
2021/02/04 459 461 451 451 600
2021/02/03 454 463 451 456 6,900
2021/02/02 449 456 448 451 3,700
2021/02/01 458 460 448 451 5,400
2021/01/29 440 448 440 448 2,400
2021/01/28 436 442 432 440 2,300
2021/01/27 435 444 435 444 3,700
2021/01/26 433 436 433 433 800
2021/01/25 435 440 430 430 1,200
2021/01/22 425 430 425 427 600
2021/01/21 437 437 428 430 1,700
2021/01/20 425 429 425 429 500
2021/01/19 429 429 418 425 1,000
2021/01/18 430 430 414 414 6,100
2021/01/15 440 440 430 434 900
2021/01/14 427 427 426 427 1,600
2021/01/13 426 426 425 426 600
2021/01/12 426 427 426 426 2,900
2021/01/08 427 427 423 426 3,100
2021/01/07 426 434 426 427 1,100
2021/01/05 426 430 426 426 900
2021/01/04 449 449 430 430 4,500

このページの先頭へ