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
2014/12/30 1,955 1,958 1,890 1,910 135,600
2014/12/29 2,035 2,050 1,910 1,955 121,400
2014/12/26 2,100 2,140 1,929 2,001 173,500
2014/12/26 1 -> 5.00 分割
2014/12/25 10,700 10,750 10,210 10,250 54,300
2014/12/24 11,310 11,370 10,410 10,880 101,500
2014/12/22 11,580 11,710 11,030 11,190 78,200
2014/12/19 12,000 12,620 11,000 11,380 287,800
2014/12/18 10,240 11,490 10,160 11,490 267,200
2014/12/17 10,100 10,610 9,910 9,990 83,200
2014/12/16 10,380 10,390 9,650 9,950 176,300
2014/12/15 9,030 9,550 8,510 8,900 111,300
2014/12/12 9,500 9,700 9,030 9,200 54,200
2014/12/11 9,360 9,700 9,310 9,360 61,100
2014/12/10 9,250 9,880 9,110 9,660 155,500
2014/12/09 9,700 10,010 9,080 9,250 132,100
2014/12/08 11,000 11,070 9,900 10,000 146,100
2014/12/05 11,750 11,870 11,020 11,270 107,400
2014/12/04 11,260 11,690 11,200 11,620 152,800
2014/12/03 12,900 13,330 11,090 11,290 433,000
2014/12/02 13,150 13,500 12,280 12,600 410,200
2014/12/01 11,750 13,640 11,610 12,960 926,100
2014/11/28 10,950 11,600 10,650 11,480 284,100
2014/11/27 11,200 11,900 10,500 10,670 280,400
2014/11/26 10,500 12,200 10,450 11,100 469,800
2014/11/25 10,510 10,970 10,290 10,800 163,500
2014/11/21 10,100 10,330 9,680 10,330 118,300
2014/11/20 10,470 10,700 10,030 10,240 181,800
2014/11/19 10,310 10,550 9,800 9,990 106,800
2014/11/18 10,990 11,280 9,980 10,340 239,100
2014/11/17 11,910 12,010 10,700 10,880 203,000
2014/11/14 12,600 12,890 12,140 12,400 179,700
2014/11/13 12,710 13,230 12,000 12,370 451,600
2014/11/12 12,100 13,780 11,410 12,150 1,074,600
2014/11/11 11,620 12,650 11,260 11,660 505,700
2014/11/10 11,600 13,260 11,350 11,920 709,400
2014/11/07 12,200 12,440 11,370 12,100 1,002,700
2014/11/06 11,500 13,180 10,880 12,700 2,121,400
2014/11/05 9,100 10,180 8,830 10,180 1,182,200
2014/11/04 8,510 9,180 8,230 8,680 554,900
2014/10/31 9,640 10,450 7,850 8,060 1,647,400
2014/10/30 9,340 10,540 9,250 10,540 2,523,300
2014/10/29 9,700 10,300 8,480 9,040 1,669,100
2014/10/28 7,410 8,800 7,350 8,800 896,000
2014/10/27 8,140 8,260 7,140 7,300 509,100
2014/10/24 9,180 10,060 8,060 8,200 2,548,400
2014/10/23 7,150 8,580 6,860 8,580 2,005,100
2014/10/22 6,450 7,080 6,380 7,080 669,500
2014/10/21 5,690 6,350 5,650 6,080 412,200
2014/10/20 5,810 6,010 5,550 5,680 366,800
2014/10/17 6,070 6,240 5,360 5,410 208,300
2014/10/16 5,460 6,110 5,420 5,900 434,900
2014/10/15 5,880 6,460 5,260 5,420 359,600
2014/10/14 6,120 6,350 5,650 5,780 429,200
2014/10/10 7,760 7,870 6,070 6,420 1,047,900
2014/10/09 8,040 8,790 6,770 7,100 2,083,200
2014/10/08 6,200 7,290 5,950 7,290 1,169,300
2014/10/07 5,490 6,390 5,350 6,290 968,800
2014/10/06 5,300 5,680 5,090 5,390 515,000
2014/10/03 4,745 5,000 4,680 4,980 52,200
2014/10/02 4,720 4,850 4,665 4,675 82,600
2014/10/01 4,880 5,270 4,800 4,975 204,300
2014/09/30 4,990 5,010 4,760 4,830 122,500
2014/09/29 5,830 5,900 5,090 5,090 393,900
2014/09/26 4,950 5,630 4,895 5,630 539,600
2014/09/25 4,785 5,320 4,695 4,930 667,600
2014/09/24 4,530 4,650 4,350 4,615 110,000
2014/09/22 4,750 4,825 4,415 4,500 165,300
2014/09/19 4,770 5,050 4,670 4,755 437,300
2014/09/18 4,965 5,230 4,665 4,675 558,500
2014/09/17 5,270 5,490 4,885 4,925 1,068,700
2014/09/16 6,870 7,000 5,770 5,770 479,300
2014/09/12 5,770 6,770 5,770 6,770 652,000

このページの先頭へ