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

ＪＮグループ(6634)の株価時系列情報

ＪＮグループ(6634)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
2026/06/05 57 58 53 57 223,200
2026/06/04 63 63 55 57 498,500
2026/06/03 61 63 60 62 99,800
2026/06/02 62 63 61 61 105,500
2026/06/01 66 66 62 63 73,000
2026/05/29 64 67 63 65 116,300
2026/05/28 63 65 62 65 160,000
2026/05/27 66 66 61 63 338,800
2026/05/26 71 71 66 66 316,800
2026/05/25 75 75 70 70 353,600
2026/05/22 68 78 66 73 836,200
2026/05/21 82 83 70 73 2,419,300
2026/05/20 66 92 66 92 7,629,000
2026/05/19 62 66 59 62 1,019,000
2026/05/18 66 68 53 57 2,258,200
2026/05/15 83 85 72 73 456,900
2026/05/14 92 92 81 81 335,100
2026/05/13 96 97 92 92 60,800
2026/05/12 97 99 96 97 73,600
2026/05/11 99 99 97 98 26,600
2026/05/08 97 99 97 97 30,000
2026/05/07 98 99 97 97 32,800
2026/05/01 98 99 97 98 17,400
2026/04/30 98 99 96 98 79,400
2026/04/28 95 98 95 97 51,400
2026/04/27 99 100 97 97 113,000
2026/04/24 99 101 98 99 51,800
2026/04/23 100 101 99 99 74,200
2026/04/22 101 102 100 100 52,000
2026/04/21 100 103 99 100 68,800
2026/04/20 101 104 100 100 56,100
2026/04/17 101 102 99 99 58,400
2026/04/16 98 102 98 100 73,600
2026/04/15 97 100 97 100 116,900
2026/04/14 100 100 97 97 118,100
2026/04/13 101 101 99 99 111,000
2026/04/10 102 102 100 101 60,400
2026/04/09 102 103 100 102 54,500
2026/04/08 101 102 100 102 61,900
2026/04/07 101 101 99 100 73,000
2026/04/06 101 102 101 101 11,300
2026/04/03 102 102 101 101 26,000
2026/03/27 103 103 100 103 68,700
2026/03/26 103 103 102 102 15,700
2026/03/25 103 104 102 104 47,800
2026/03/24 103 104 101 102 37,300
2026/03/23 103 103 101 101 135,800
2026/03/19 105 106 104 106 39,400
2026/03/18 106 107 105 107 56,200
2026/03/17 106 108 106 106 56,100
2026/03/16 102 106 102 105 42,000
2026/03/13 101 105 101 104 49,600
2026/03/12 105 105 103 104 40,500
2026/03/11 106 109 105 106 120,400
2026/03/10 102 107 101 107 166,500
2026/03/09 100 102 98 101 265,600
2026/03/06 105 105 101 102 601,500
2026/03/05 106 110 104 105 247,100
2026/03/04 114 114 103 103 356,000
2026/03/03 118 118 114 115 73,300
2026/03/02 118 119 116 118 81,900
2026/02/27 115 118 115 117 117,200
2026/02/26 113 117 112 116 239,100
2026/02/25 117 118 116 117 95,400
2026/02/24 120 120 117 117 79,700
2026/02/20 120 121 118 120 100,000
2026/02/19 120 121 118 120 105,900
2026/02/18 122 122 118 120 73,800
2026/02/17 123 123 119 121 89,300
2026/02/16 121 122 117 121 100,400
2026/02/13 126 126 118 120 149,300
2026/02/12 121 124 120 123 155,100
2026/02/10 118 119 117 118 80,400
2026/02/09 119 119 115 118 119,100
2026/02/06 117 117 115 115 131,400
2026/02/05 119 119 117 117 67,200
2026/02/04 117 120 117 119 74,300
2026/02/03 121 121 116 117 216,900
2026/02/02 123 124 120 120 111,200
2026/01/30 122 123 121 123 48,500
2026/01/29 123 125 121 121 101,600
2026/01/28 126 127 123 123 184,300
2026/01/27 128 129 126 127 69,400
2026/01/26 131 131 127 128 83,700
2026/01/23 132 132 130 131 106,900
2026/01/22 136 136 129 132 224,700
2026/01/21 132 132 127 128 300,000
2026/01/20 137 137 132 133 343,700
2026/01/19 145 145 130 135 1,588,300
2026/01/16 133 149 128 145 3,786,800
2026/01/15 121 124 117 123 246,100
2026/01/14 122 122 119 120 106,800
2026/01/13 120 122 120 121 53,000
2026/01/09 119 120 117 119 133,800
2026/01/08 116 120 116 118 101,600
2026/01/07 117 118 114 117 117,800
2026/01/06 116 118 116 118 76,600
2026/01/05 114 116 114 116 50,500
2025/12/30 113 114 113 113 21,400
2025/12/29 112 114 112 114 44,100
2025/12/26 111 113 111 112 176,800
2025/12/25 110 116 110 112 275,500
2025/12/24 112 113 106 110 306,900
2025/12/23 112 113 111 112 171,700
2025/12/22 113 115 111 112 124,800
2025/12/19 113 114 111 114 94,300
2025/12/18 113 115 112 113 66,400
2025/12/17 115 115 113 114 104,700
2025/12/16 112 116 112 115 119,100
2025/12/15 115 117 115 115 105,700
2025/12/12 115 117 115 116 126,300
2025/12/11 117 117 114 115 64,300
2025/12/10 115 117 114 116 80,900
2025/12/09 117 117 115 117 88,100
2025/12/08 117 118 116 117 90,900
2025/12/05 117 119 116 119 81,500
2025/12/04 116 118 116 117 89,800
2025/12/03 116 120 115 119 149,500
2025/12/02 119 119 115 115 69,200
2025/12/01 120 123 118 118 179,700
2025/11/28 119 122 118 120 98,200
2025/11/27 116 121 116 120 294,400
2025/11/26 115 116 114 114 133,800
2025/11/25 115 119 115 117 194,800
2025/11/21 120 120 109 114 1,200,000
2025/11/20 116 118 110 115 485,900
2025/11/19 114 116 113 113 283,900
2025/11/18 121 121 115 119 420,000
2025/11/17 126 126 120 122 196,900
2025/11/14 126 128 126 126 60,900
2025/11/13 129 130 127 127 51,800
2025/11/12 126 130 126 129 115,400
2025/11/11 126 127 125 125 30,100
2025/11/10 127 127 125 125 47,400
2025/11/07 124 127 124 126 115,500
2025/11/06 127 128 125 126 81,600
2025/11/05 126 128 124 126 125,600
2025/11/04 127 129 127 128 75,900
2025/10/31 126 128 126 126 84,700
2025/10/30 124 128 124 126 107,800
2025/10/29 129 129 124 124 160,400
2025/10/28 131 132 128 129 179,200
2025/10/27 129 136 129 132 284,600
2025/10/24 131 131 128 129 113,900
2025/10/23 135 135 130 130 126,600
2025/10/22 132 135 130 135 158,200
2025/10/21 135 135 129 131 193,700
2025/10/20 131 135 125 132 695,600
2025/10/17 141 164 123 127 4,730,400
2025/10/16 138 138 136 136 92,500
2025/10/15 141 141 137 138 97,100
2025/10/14 141 142 139 141 189,900
2025/10/10 145 145 141 143 193,700
2025/10/09 144 146 144 145 61,000
2025/10/08 143 146 143 144 73,900
2025/10/07 145 147 144 144 119,000
2025/10/06 144 145 143 143 97,800
2025/10/03 140 145 140 142 126,800
2025/10/02 141 141 139 139 146,000
2025/10/01 145 145 141 141 147,700
2025/09/30 143 145 142 144 105,800
2025/09/29 146 147 144 144 65,900
2025/09/26 147 148 145 146 225,400
2025/09/25 149 149 146 148 110,000
2025/09/24 150 151 147 149 128,200
2025/09/22 150 152 149 150 112,900
2025/09/19 147 151 147 150 195,800
2025/09/18 148 150 146 146 207,600
2025/09/17 151 152 148 148 174,800
2025/09/16 150 154 150 151 169,000
2025/09/12 154 154 150 150 132,500
2025/09/11 154 155 152 154 185,600
2025/09/10 155 156 151 154 210,700
2025/09/09 159 159 154 155 230,000
2025/09/08 156 161 154 157 295,600
2025/09/05 155 159 152 156 331,900
2025/09/04 153 155 152 154 273,200
2025/09/03 154 158 151 154 499,800
2025/09/02 160 161 155 156 428,200
2025/09/01 157 162 153 160 1,120,600
2025/08/29 151 166 148 155 2,611,800
2025/08/28 148 152 146 151 1,264,400
2025/08/27 159 160 152 153 1,994,200
2025/08/26 173 175 153 154 7,290,700
2025/08/25 189 214 177 214 20,982,900
2025/08/22 152 193 152 164 12,309,300
2025/08/21 146 152 143 148 569,400
2025/08/20 143 147 141 146 441,100
2025/08/19 141 143 140 143 218,700
2025/08/18 138 142 136 140 495,500
2025/08/15 135 137 134 136 115,000
2025/08/14 134 137 133 135 135,500
2025/08/13 136 137 133 134 214,100
2025/08/12 137 139 136 138 221,900
2025/08/08 140 140 137 138 183,800
2025/08/07 139 140 138 139 170,000
2025/08/06 139 140 138 138 64,800
2025/08/05 139 140 138 139 88,400
2025/08/04 138 141 138 140 110,200
2025/08/01 140 142 139 142 91,400

このページの先頭へ