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
2022/12/30 505 508 497 508 2,500
2022/12/29 503 505 503 505 1,200
2022/12/28 507 507 495 495 3,400
2022/12/27 499 499 475 499 3,800
2022/12/26 482 499 482 499 2,900
2022/12/23 486 486 479 481 3,000
2022/12/22 494 494 477 490 1,900
2022/12/21 491 498 490 497 1,400
2022/12/20 515 515 499 499 2,200
2022/12/19 513 524 513 515 700
2022/12/16 522 533 520 520 1,800
2022/12/15 521 530 521 530 700
2022/12/14 521 521 520 521 1,300
2022/12/13 541 541 526 526 2,100
2022/12/12 549 560 527 531 12,600
2022/12/09 528 528 515 520 7,800
2022/12/08 542 639 515 531 166,700
2022/12/07 531 539 523 539 2,500
2022/12/06 529 538 529 531 3,500
2022/12/05 517 520 516 520 1,700
2022/12/02 509 509 502 504 500
2022/12/01 515 515 514 514 200
2022/11/30 510 513 510 513 2,300
2022/11/29 506 506 501 504 1,500
2022/11/28 499 508 491 503 4,600
2022/11/25 499 499 499 499 200
2022/11/24 493 499 493 499 400
2022/11/22 502 502 500 500 700
2022/11/21 490 502 485 502 27,800
2022/11/18 481 481 481 481 300
2022/11/17 481 481 473 473 700
2022/11/16 487 487 481 481 500
2022/11/15 466 487 466 487 5,800
2022/11/14 474 474 474 474 100
2022/11/11 463 463 463 463 100
2022/11/10 461 461 461 461 600
2022/11/09 471 477 469 469 3,100
2022/11/08 471 472 471 471 2,900
2022/11/07 466 471 466 471 1,300
2022/11/04 465 466 462 462 2,100
2022/11/02 467 472 467 472 800
2022/11/01 460 467 460 467 1,200
2022/10/31 461 463 461 463 12,700
2022/10/28 453 458 453 458 2,700
2022/10/27 452 453 452 453 2,900
2022/10/26 451 451 451 451 1,400
2022/10/25 452 452 452 452 100
2022/10/24 455 455 455 455 4,500
2022/10/20 463 463 463 463 1,500
2022/10/19 457 457 457 457 700
2022/10/18 457 457 457 457 100
2022/10/17 465 465 465 465 100
2022/10/14 459 465 459 465 2,200
2022/10/11 455 460 455 455 700
2022/10/07 460 460 447 455 1,100
2022/10/06 460 460 460 460 600
2022/10/05 460 460 460 460 100
2022/10/04 460 460 460 460 800
2022/10/03 460 460 460 460 100
2022/09/30 452 457 452 457 122,700
2022/09/29 457 457 450 453 3,000
2022/09/28 460 468 456 457 1,200
2022/09/27 460 460 460 460 200
2022/09/26 457 457 457 457 200
2022/09/22 463 463 463 463 100
2022/09/21 463 463 463 463 1,900
2022/09/20 466 467 462 463 1,700
2022/09/16 464 466 464 466 1,300
2022/09/15 474 474 474 474 100
2022/09/13 470 473 470 470 700
2022/09/09 456 474 456 474 39,300
2022/09/08 462 462 453 455 1,500
2022/09/07 455 456 455 456 2,500
2022/09/06 463 464 456 456 1,500
2022/09/05 468 468 460 461 6,100
2022/09/02 463 468 463 468 400
2022/09/01 471 471 468 470 2,100
2022/08/31 471 471 466 471 1,800
2022/08/30 471 475 470 472 1,800
2022/08/29 465 480 465 475 2,300
2022/08/26 475 485 475 479 4,300
2022/08/25 472 475 466 475 3,200
2022/08/24 468 472 468 471 1,300
2022/08/23 453 468 451 468 1,800
2022/08/22 453 459 451 458 1,900
2022/08/19 461 462 458 458 1,500
2022/08/18 457 475 457 460 6,100
2022/08/17 454 457 451 457 1,400
2022/08/16 450 450 446 446 800
2022/08/15 447 452 447 452 1,900
2022/08/12 442 452 440 446 7,200
2022/08/10 433 437 429 437 1,000
2022/08/09 433 435 427 427 1,300
2022/08/08 428 433 428 433 3,800
2022/08/05 436 436 436 436 200
2022/08/04 429 429 427 428 500
2022/08/03 442 442 426 429 3,400
2022/08/02 435 442 435 442 1,100
2022/08/01 443 448 443 448 1,800
2022/07/29 429 443 429 438 1,500
2022/07/26 427 435 427 435 1,800
2022/07/25 429 430 421 430 3,600
2022/07/22 434 434 424 429 2,400
2022/07/21 438 438 434 434 300
2022/07/20 438 438 438 438 300
2022/07/19 436 438 436 438 200
2022/07/15 430 436 430 436 2,400
2022/07/14 427 430 427 430 900
2022/07/13 428 429 428 428 500
2022/07/12 431 431 429 429 1,500
2022/07/11 429 435 429 435 900
2022/07/08 435 435 425 429 2,000
2022/07/07 437 437 431 436 500
2022/07/06 437 437 435 437 1,500
2022/07/05 430 437 430 437 3,300
2022/07/04 432 434 431 432 1,600
2022/07/01 427 440 427 432 1,500
2022/06/30 444 459 432 432 4,100
2022/06/29 427 436 427 436 700
2022/06/28 427 427 427 427 3,000
2022/06/27 427 427 426 426 300
2022/06/24 427 427 427 427 100
2022/06/23 426 426 424 426 900
2022/06/22 430 439 426 426 1,900
2022/06/21 432 432 432 432 100
2022/06/20 432 432 432 432 100
2022/06/17 438 438 424 432 800
2022/06/16 430 442 430 440 3,100
2022/06/15 430 430 430 430 300
2022/06/14 430 430 430 430 200
2022/06/13 432 432 432 432 200
2022/06/10 436 436 432 432 300
2022/06/09 437 440 437 440 400
2022/06/08 437 445 437 437 1,300
2022/06/07 440 440 440 440 1,000
2022/06/06 440 440 432 440 700
2022/06/03 441 441 441 441 300
2022/06/02 441 441 437 441 1,000
2022/06/01 434 441 434 441 1,400
2022/05/31 439 439 431 438 1,900
2022/05/30 429 439 429 439 800
2022/05/27 425 428 425 428 1,200
2022/05/26 425 430 425 430 2,700
2022/05/25 428 428 425 425 600
2022/05/24 419 428 419 428 800
2022/05/23 420 424 416 419 1,800
2022/05/20 417 420 417 420 1,900
2022/05/19 417 423 414 417 2,400
2022/05/18 419 420 417 417 1,300
2022/05/17 425 426 417 419 3,400
2022/05/16 420 420 412 419 2,100
2022/05/13 406 406 405 405 200
2022/05/12 409 416 406 406 900
2022/05/11 406 417 406 417 300
2022/05/10 406 406 406 406 1,200
2022/05/09 409 410 404 405 1,900
2022/05/06 405 406 404 404 1,200
2022/05/02 412 412 404 404 2,300
2022/04/28 404 404 404 404 100
2022/04/27 402 404 402 403 700
2022/04/26 407 407 404 404 1,000
2022/04/25 409 409 404 404 600
2022/04/22 405 410 405 410 200
2022/04/21 407 410 407 410 300
2022/04/20 407 407 407 407 100
2022/04/19 410 410 406 406 700
2022/04/18 409 410 409 410 200
2022/04/15 409 409 409 409 100
2022/04/14 409 409 409 409 100
2022/04/13 409 409 408 409 300
2022/04/12 406 409 406 409 1,700
2022/04/11 409 414 406 406 300
2022/04/07 409 409 409 409 600
2022/04/06 417 417 409 409 200
2022/04/05 408 417 408 417 200
2022/04/04 415 415 408 408 600
2022/04/01 413 419 408 419 124,400
2022/03/31 425 425 419 420 1,200
2022/03/30 417 420 417 420 700
2022/03/29 417 417 417 417 100
2022/03/28 418 418 411 417 3,400
2022/03/25 421 421 418 418 1,000
2022/03/24 417 417 415 417 300
2022/03/23 415 425 415 417 2,600
2022/03/22 420 420 408 412 2,400
2022/03/18 396 425 396 408 4,900
2022/03/17 395 406 391 392 12,000
2022/03/16 395 403 395 400 1,900
2022/03/15 387 395 387 395 300
2022/03/14 390 390 387 387 1,400
2022/03/11 386 396 386 388 16,400
2022/03/10 395 400 395 400 500
2022/03/09 388 395 386 395 2,300
2022/03/08 392 394 388 388 2,600
2022/03/07 406 406 391 392 1,700
2022/03/04 399 406 399 406 1,000
2022/03/03 402 408 401 401 3,100
2022/03/02 410 410 400 402 12,000
2022/03/01 417 417 408 410 1,400
2022/02/28 417 417 401 407 3,100
2022/02/25 410 411 410 411 900
2022/02/24 418 418 410 410 1,400
2022/02/22 417 417 417 417 800
2022/02/21 426 427 413 417 1,800
2022/02/18 418 435 410 435 3,800
2022/02/17 420 423 419 420 1,500
2022/02/16 420 425 420 423 1,200
2022/02/15 412 428 412 420 2,700
2022/02/14 418 424 412 412 6,300
2022/02/10 417 417 417 417 500
2022/02/09 425 425 417 417 500
2022/02/08 419 425 417 425 1,400
2022/02/07 414 420 410 419 2,800
2022/02/04 398 417 398 414 2,000
2022/02/03 403 412 398 398 2,000
2022/02/02 410 415 402 402 400
2022/02/01 413 418 410 410 800
2022/01/31 422 422 408 416 1,200
2022/01/28 405 408 405 408 900
2022/01/27 398 420 397 420 300
2022/01/26 402 402 398 398 800
2022/01/25 408 408 405 405 400
2022/01/24 409 409 405 405 200
2022/01/21 401 409 391 409 7,700
2022/01/20 406 406 392 401 7,400
2022/01/19 425 425 409 409 13,200
2022/01/18 428 428 425 425 3,300
2022/01/17 437 437 426 428 2,000
2022/01/14 453 453 421 438 14,600
2022/01/13 453 453 449 452 1,500
2022/01/12 455 461 450 450 1,300
2022/01/11 463 469 455 455 1,000
2022/01/07 470 470 465 465 500
2022/01/06 460 470 456 470 1,900
2022/01/05 467 467 459 459 600
2022/01/04 470 471 461 471 3,400

このページの先頭へ