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

ジャパンインベストメントアドバイザー(7172)の株価時系列情報

ジャパンインベストメントアドバイザー(7172)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
2026/05/07 2,127 2,135 2,085 2,085 618,500
2026/05/01 2,188 2,191 2,105 2,112 618,000
2026/04/30 1,995 2,228 1,963 2,192 1,418,700
2026/04/28 1,977 2,008 1,974 2,008 308,300
2026/04/27 1,950 1,979 1,940 1,976 283,100
2026/04/24 1,980 1,986 1,949 1,959 164,200
2026/04/23 1,967 1,981 1,948 1,981 319,300
2026/04/22 1,998 2,007 1,962 1,967 350,600
2026/04/21 2,018 2,023 1,998 2,008 237,400
2026/04/20 2,041 2,047 2,009 2,016 194,300
2026/04/17 2,033 2,044 2,027 2,038 164,000
2026/04/16 2,046 2,046 2,013 2,027 188,200
2026/04/15 2,049 2,058 2,013 2,013 215,500
2026/04/14 2,032 2,048 2,030 2,043 207,200
2026/04/13 2,030 2,044 2,011 2,014 215,000
2026/04/10 2,050 2,065 2,025 2,031 231,200
2026/04/09 2,068 2,079 2,036 2,036 247,500
2026/04/08 2,072 2,075 2,059 2,068 343,700
2026/04/07 2,037 2,060 2,022 2,032 241,600
2026/04/06 2,004 2,030 2,002 2,024 231,000
2026/04/03 1,988 2,018 1,985 1,994 273,400
2026/03/27 1,936 1,947 1,920 1,936 382,000
2026/03/26 1,941 1,947 1,900 1,925 279,400
2026/03/25 1,923 1,943 1,923 1,938 268,600
2026/03/24 1,897 1,903 1,870 1,898 270,900
2026/03/23 1,870 1,876 1,843 1,857 508,700
2026/03/19 1,930 1,938 1,906 1,908 306,000
2026/03/18 1,926 1,959 1,919 1,959 272,800
2026/03/17 1,919 1,926 1,895 1,905 233,100
2026/03/16 1,905 1,911 1,874 1,891 493,000
2026/03/13 1,908 1,931 1,897 1,912 343,200
2026/03/12 1,971 1,980 1,913 1,929 448,900
2026/03/11 1,980 2,005 1,980 1,980 321,600
2026/03/10 1,951 1,974 1,935 1,960 445,400
2026/03/09 1,900 1,932 1,875 1,931 889,000
2026/03/06 1,955 1,998 1,948 1,996 453,500
2026/03/05 1,965 1,993 1,954 1,979 555,900
2026/03/04 1,956 1,968 1,868 1,908 1,345,600
2026/03/03 2,060 2,060 2,002 2,004 627,500
2026/03/02 2,001 2,047 1,991 2,047 672,900
2026/02/27 2,055 2,078 2,033 2,073 532,300
2026/02/26 2,011 2,059 2,004 2,043 688,400
2026/02/25 1,972 2,000 1,960 2,000 473,200
2026/02/24 1,957 1,986 1,953 1,966 707,600
2026/02/20 2,015 2,018 1,952 1,963 1,462,300
2026/02/19 2,026 2,050 2,001 2,049 559,900
2026/02/18 2,007 2,032 1,996 2,026 536,400
2026/02/17 2,045 2,048 1,976 2,000 1,168,300
2026/02/16 2,053 2,063 2,021 2,046 847,500
2026/02/13 2,086 2,098 1,983 2,047 2,079,700
2026/02/12 2,033 2,113 2,029 2,073 3,744,000
2026/02/10 2,411 2,496 2,404 2,483 596,700
2026/02/09 2,440 2,440 2,366 2,406 348,700
2026/02/06 2,319 2,370 2,287 2,370 310,100
2026/02/05 2,374 2,389 2,325 2,338 266,100
2026/02/04 2,310 2,349 2,304 2,341 274,000
2026/02/03 2,256 2,308 2,245 2,307 395,100
2026/02/02 2,211 2,273 2,203 2,220 319,800
2026/01/30 2,158 2,225 2,148 2,221 204,200
2026/01/29 2,164 2,183 2,135 2,171 269,400
2026/01/28 2,180 2,211 2,145 2,177 273,300
2026/01/27 2,185 2,205 2,158 2,204 192,200
2026/01/26 2,186 2,219 2,155 2,180 264,100
2026/01/23 2,197 2,258 2,190 2,235 245,800
2026/01/22 2,190 2,207 2,176 2,198 185,200
2026/01/21 2,167 2,194 2,141 2,170 419,800
2026/01/20 2,250 2,260 2,211 2,222 286,000
2026/01/19 2,222 2,259 2,200 2,230 304,200
2026/01/16 2,197 2,223 2,172 2,222 322,400
2026/01/15 2,132 2,202 2,132 2,198 387,300
2026/01/14 2,103 2,184 2,098 2,134 552,400
2026/01/13 2,073 2,112 2,054 2,104 469,400
2026/01/09 2,035 2,058 2,028 2,051 236,100
2026/01/08 2,031 2,068 2,028 2,031 277,500
2026/01/07 2,024 2,042 2,008 2,031 289,500
2026/01/06 2,014 2,065 2,014 2,032 342,700
2026/01/05 2,026 2,039 1,966 1,998 601,500
2025/12/30 2,076 2,078 2,038 2,038 441,100
2025/12/29 2,070 2,091 2,044 2,075 559,700
2025/12/26 2,099 2,106 2,060 2,075 897,700
2025/12/25 2,081 2,115 2,070 2,100 413,900
2025/12/24 2,109 2,131 2,060 2,060 690,400
2025/12/23 2,113 2,136 2,096 2,117 557,300
2025/12/22 2,225 2,243 2,025 2,112 1,900,900
2025/12/19 2,207 2,251 2,203 2,251 237,300
2025/12/18 2,178 2,205 2,161 2,202 216,900
2025/12/17 2,228 2,228 2,162 2,204 390,300
2025/12/16 2,235 2,257 2,208 2,217 268,200
2025/12/15 2,201 2,259 2,198 2,253 378,500
2025/12/12 2,175 2,221 2,160 2,221 433,800
2025/12/11 2,167 2,170 2,089 2,132 522,100
2025/12/10 2,209 2,217 2,152 2,158 263,500
2025/12/09 2,235 2,252 2,198 2,209 360,400
2025/12/08 2,204 2,260 2,201 2,238 283,500
2025/12/05 2,200 2,235 2,185 2,220 299,000
2025/12/04 2,150 2,223 2,148 2,208 246,900
2025/12/03 2,131 2,168 2,114 2,147 233,200
2025/12/02 2,211 2,229 2,118 2,132 656,200
2025/12/01 2,274 2,274 2,185 2,214 648,000
2025/11/28 2,240 2,268 2,233 2,258 194,500
2025/11/27 2,213 2,260 2,198 2,256 276,200
2025/11/26 2,152 2,215 2,152 2,204 271,200
2025/11/25 2,165 2,174 2,120 2,139 291,500
2025/11/21 2,119 2,171 2,106 2,136 437,400
2025/11/20 2,119 2,170 2,101 2,150 392,800
2025/11/19 2,121 2,124 2,052 2,080 364,400
2025/11/18 2,132 2,144 2,083 2,088 441,600
2025/11/17 2,218 2,225 2,140 2,168 565,000
2025/11/14 2,165 2,243 2,153 2,218 495,100
2025/11/13 2,181 2,201 2,161 2,190 380,000
2025/11/12 2,101 2,179 2,096 2,179 392,200
2025/11/11 2,119 2,136 2,075 2,103 354,100
2025/11/10 2,042 2,120 2,035 2,108 623,400
2025/11/07 2,001 2,034 1,989 2,011 277,000
2025/11/06 2,045 2,049 2,012 2,018 460,600
2025/11/05 1,935 2,038 1,904 2,028 1,187,200
2025/11/04 1,939 2,018 1,939 1,960 1,421,700
2025/10/31 1,806 1,806 1,769 1,773 500,600
2025/10/30 1,783 1,810 1,780 1,797 258,100
2025/10/29 1,848 1,848 1,782 1,783 513,700
2025/10/28 1,875 1,875 1,837 1,839 370,900
2025/10/27 1,885 1,903 1,866 1,873 254,700
2025/10/24 1,888 1,888 1,862 1,874 203,800
2025/10/23 1,883 1,900 1,874 1,874 197,000
2025/10/22 1,891 1,899 1,880 1,898 192,900
2025/10/21 1,900 1,906 1,874 1,885 233,900
2025/10/20 1,870 1,896 1,862 1,896 249,900
2025/10/17 1,871 1,873 1,835 1,838 217,600
2025/10/16 1,898 1,921 1,881 1,890 188,500
2025/10/15 1,866 1,905 1,861 1,895 253,000
2025/10/14 1,868 1,884 1,817 1,846 512,100
2025/10/10 1,983 1,985 1,895 1,895 462,200
2025/10/09 1,977 2,005 1,971 2,000 224,200
2025/10/08 1,960 1,994 1,954 1,977 298,600
2025/10/07 1,951 1,980 1,942 1,951 335,700
2025/10/06 1,936 1,953 1,905 1,948 342,500
2025/10/03 1,855 1,923 1,852 1,882 336,000
2025/10/02 1,870 1,880 1,833 1,843 543,300
2025/10/01 1,998 1,998 1,853 1,873 793,500
2025/09/30 2,020 2,023 1,986 2,000 239,700
2025/09/29 2,016 2,030 1,987 2,024 187,000
2025/09/26 1,987 2,016 1,984 2,011 231,900
2025/09/25 1,979 1,988 1,972 1,985 279,200
2025/09/24 2,000 2,000 1,957 1,966 326,400
2025/09/22 1,990 2,012 1,966 2,002 299,000
2025/09/19 1,989 2,009 1,957 1,988 413,200
2025/09/18 2,003 2,014 1,977 1,979 469,200
2025/09/17 2,036 2,036 1,994 1,998 298,000
2025/09/16 2,010 2,037 1,994 2,027 216,200
2025/09/12 2,010 2,050 1,991 2,016 307,800
2025/09/11 2,030 2,033 1,971 2,000 390,700
2025/09/10 2,012 2,020 1,986 2,009 291,500
2025/09/09 1,941 2,040 1,937 2,030 632,100
2025/09/08 1,908 1,931 1,902 1,930 172,200
2025/09/05 1,855 1,900 1,854 1,892 208,900
2025/09/04 1,851 1,871 1,844 1,864 156,600
2025/09/03 1,872 1,882 1,852 1,855 222,500
2025/09/02 1,856 1,888 1,850 1,872 264,300
2025/09/01 1,890 1,899 1,849 1,855 416,800
2025/08/29 1,930 1,930 1,891 1,902 342,500
2025/08/28 1,927 1,953 1,915 1,937 145,200
2025/08/27 1,960 1,967 1,938 1,939 209,700
2025/08/26 1,956 1,961 1,932 1,954 196,200
2025/08/25 1,950 1,978 1,947 1,965 221,900
2025/08/22 1,949 1,951 1,921 1,940 180,800
2025/08/21 1,924 1,943 1,901 1,937 252,100
2025/08/20 1,920 1,920 1,891 1,915 180,600
2025/08/19 1,904 1,958 1,893 1,925 409,400
2025/08/18 1,905 1,921 1,893 1,896 294,400
2025/08/15 1,901 1,919 1,885 1,903 221,300
2025/08/14 1,888 1,923 1,872 1,905 201,000
2025/08/13 1,896 1,914 1,875 1,900 226,800
2025/08/12 1,923 1,934 1,881 1,896 324,100
2025/08/08 1,865 1,912 1,862 1,908 538,200
2025/08/07 1,817 1,869 1,812 1,862 395,500
2025/08/06 1,816 1,826 1,799 1,814 199,200
2025/08/05 1,808 1,824 1,797 1,814 185,800
2025/08/04 1,759 1,804 1,752 1,804 345,800
2025/08/01 1,780 1,850 1,777 1,825 514,700
2025/07/31 1,819 1,854 1,818 1,842 291,300
2025/07/30 1,814 1,821 1,791 1,808 330,500
2025/07/29 1,810 1,810 1,759 1,789 321,900
2025/07/28 1,841 1,853 1,813 1,817 174,400
2025/07/25 1,834 1,839 1,813 1,836 142,600
2025/07/24 1,807 1,879 1,803 1,836 355,100
2025/07/23 1,801 1,829 1,798 1,800 220,500
2025/07/22 1,790 1,796 1,767 1,788 136,700
2025/07/18 1,832 1,832 1,788 1,788 135,600
2025/07/17 1,800 1,835 1,799 1,835 181,400
2025/07/16 1,810 1,820 1,792 1,806 117,800
2025/07/15 1,816 1,822 1,801 1,810 149,600
2025/07/14 1,770 1,815 1,770 1,801 313,800
2025/07/11 1,748 1,785 1,748 1,761 350,400
2025/07/10 1,736 1,739 1,719 1,739 140,100
2025/07/09 1,670 1,752 1,668 1,737 413,200
2025/07/08 1,638 1,665 1,631 1,660 155,300
2025/07/07 1,670 1,672 1,638 1,645 232,500
2025/07/04 1,688 1,698 1,671 1,681 139,600
2025/07/03 1,696 1,697 1,656 1,671 287,300
2025/07/02 1,650 1,733 1,645 1,707 411,900

このページの先頭へ