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
2020/12/30 1,312 1,342 1,307 1,332 192,600
2020/12/29 1,271 1,329 1,268 1,320 301,400
2020/12/28 1,325 1,325 1,270 1,280 455,200
2020/12/25 1,322 1,340 1,300 1,330 254,100
2020/12/24 1,301 1,341 1,301 1,331 300,700
2020/12/23 1,286 1,297 1,259 1,295 267,800
2020/12/22 1,320 1,320 1,255 1,261 397,900
2020/12/21 1,355 1,363 1,302 1,315 270,200
2020/12/18 1,335 1,363 1,326 1,339 295,900
2020/12/17 1,390 1,398 1,337 1,343 439,500
2020/12/16 1,450 1,450 1,370 1,401 580,300
2020/12/15 1,489 1,494 1,455 1,463 240,300
2020/12/14 1,499 1,520 1,490 1,504 242,100
2020/12/11 1,465 1,499 1,450 1,482 169,900
2020/12/10 1,504 1,504 1,464 1,467 167,700
2020/12/09 1,500 1,514 1,487 1,502 203,600
2020/12/08 1,436 1,495 1,425 1,494 178,100
2020/12/07 1,506 1,506 1,455 1,455 268,000
2020/12/04 1,515 1,515 1,468 1,500 207,400
2020/12/03 1,517 1,541 1,497 1,515 277,700
2020/12/02 1,471 1,525 1,467 1,522 420,200
2020/12/01 1,425 1,493 1,425 1,485 384,000
2020/11/30 1,505 1,506 1,416 1,416 745,600
2020/11/27 1,392 1,544 1,390 1,520 1,596,000
2020/11/26 1,412 1,430 1,378 1,404 318,400
2020/11/25 1,471 1,502 1,435 1,435 471,700
2020/11/24 1,393 1,435 1,375 1,428 508,400
2020/11/20 1,330 1,348 1,297 1,336 336,400
2020/11/19 1,385 1,395 1,335 1,341 438,400
2020/11/18 1,436 1,458 1,390 1,395 413,300
2020/11/17 1,519 1,519 1,445 1,453 342,900
2020/11/16 1,513 1,533 1,432 1,489 402,400
2020/11/13 1,499 1,513 1,457 1,473 372,100
2020/11/12 1,543 1,587 1,491 1,513 519,700
2020/11/11 1,499 1,581 1,495 1,573 793,600
2020/11/10 1,489 1,567 1,454 1,482 1,354,400
2020/11/09 1,365 1,410 1,355 1,393 561,600
2020/11/06 1,286 1,347 1,285 1,339 476,700
2020/11/05 1,241 1,295 1,235 1,288 708,600
2020/11/04 1,264 1,282 1,194 1,211 672,000
2020/11/02 1,306 1,393 1,230 1,251 957,100
2020/10/30 1,287 1,295 1,212 1,243 570,200
2020/10/29 1,272 1,296 1,239 1,257 576,500
2020/10/28 1,336 1,365 1,295 1,302 342,300
2020/10/27 1,289 1,350 1,278 1,350 316,600
2020/10/26 1,409 1,425 1,313 1,314 562,300
2020/10/23 1,359 1,386 1,311 1,379 459,800
2020/10/22 1,430 1,445 1,339 1,343 664,200
2020/10/21 1,395 1,429 1,389 1,424 443,800
2020/10/20 1,345 1,402 1,335 1,383 431,300
2020/10/19 1,301 1,351 1,296 1,343 349,900
2020/10/16 1,319 1,335 1,276 1,296 390,900
2020/10/15 1,326 1,352 1,311 1,320 365,600
2020/10/14 1,319 1,331 1,296 1,319 429,700
2020/10/13 1,385 1,385 1,313 1,318 602,600
2020/10/12 1,413 1,423 1,365 1,375 422,700
2020/10/09 1,433 1,469 1,392 1,413 841,800
2020/10/08 1,405 1,512 1,381 1,448 1,203,800
2020/10/07 1,388 1,401 1,356 1,401 433,400
2020/10/06 1,368 1,409 1,348 1,379 763,300
2020/10/05 1,337 1,373 1,331 1,364 908,200
2020/10/02 1,331 1,356 1,270 1,280 1,301,500
2020/09/30 1,173 1,240 1,161 1,230 837,500
2020/09/29 1,135 1,177 1,128 1,165 359,900
2020/09/28 1,192 1,200 1,126 1,145 476,100
2020/09/25 1,197 1,215 1,180 1,185 289,700
2020/09/24 1,200 1,222 1,174 1,195 485,400
2020/09/23 1,200 1,222 1,171 1,208 391,700
2020/09/18 1,190 1,210 1,181 1,206 358,800
2020/09/17 1,218 1,229 1,187 1,187 352,600
2020/09/16 1,222 1,228 1,180 1,218 677,300
2020/09/15 1,211 1,223 1,167 1,217 1,034,500
2020/09/14 1,248 1,258 1,206 1,212 919,500
2020/09/11 1,204 1,212 1,160 1,212 577,000
2020/09/10 1,170 1,206 1,151 1,181 763,700
2020/09/09 1,135 1,170 1,113 1,156 539,800
2020/09/08 1,110 1,165 1,110 1,164 723,900
2020/09/07 1,065 1,121 1,059 1,095 547,200
2020/09/04 1,023 1,063 1,015 1,051 365,800
2020/09/03 1,053 1,077 1,042 1,053 531,800
2020/09/02 1,060 1,069 1,020 1,029 396,900
2020/09/01 1,023 1,048 1,015 1,047 291,600
2020/08/31 1,013 1,046 1,007 1,031 466,300
2020/08/28 1,010 1,034 965 976 778,900
2020/08/27 1,057 1,073 1,010 1,016 691,300
2020/08/26 1,030 1,065 1,017 1,046 946,100
2020/08/25 1,021 1,034 1,008 1,022 581,400
2020/08/24 1,103 1,108 999 999 1,702,700
2020/08/21 1,018 1,128 1,009 1,118 2,887,100
2020/08/20 1,018 1,036 995 1,004 724,500
2020/08/19 1,011 1,035 995 1,018 617,100
2020/08/18 996 1,015 972 1,013 854,900
2020/08/17 1,038 1,052 994 999 746,600
2020/08/14 997 1,039 986 1,038 921,800
2020/08/13 1,010 1,016 985 1,002 604,100
2020/08/12 1,002 1,023 975 998 354,600
2020/08/11 953 992 940 987 493,000
2020/08/07 920 955 911 938 599,000
2020/08/06 940 968 918 932 1,247,100
2020/08/05 985 988 927 936 1,512,300
2020/08/04 956 1,058 956 1,003 3,052,200
2020/08/03 911 941 896 941 529,000
2020/07/31 830 841 788 791 1,233,900
2020/07/30 834 869 829 834 1,182,800
2020/07/29 853 865 808 823 450,700
2020/07/28 891 902 865 868 230,400
2020/07/27 890 912 871 896 469,500
2020/07/22 881 918 875 901 273,400
2020/07/21 893 901 872 881 549,500
2020/07/20 881 909 854 902 606,100
2020/07/17 910 914 867 878 369,000
2020/07/16 916 955 904 912 624,800
2020/07/15 900 920 885 904 328,600
2020/07/14 870 895 870 893 273,900
2020/07/13 874 917 870 893 712,200
2020/07/10 901 902 843 846 742,300
2020/07/09 991 991 901 913 734,700
2020/07/08 971 1,007 967 991 261,600
2020/07/07 1,011 1,022 965 979 301,700
2020/07/06 974 1,010 960 1,006 304,700
2020/07/03 976 1,000 959 974 349,400
2020/07/02 1,015 1,021 957 961 493,100
2020/07/01 1,032 1,053 1,003 1,024 419,500
2020/06/30 1,042 1,094 993 1,021 882,200
2020/06/29 1,002 1,009 953 966 600,500
2020/06/26 1,057 1,067 1,019 1,049 419,900
2020/06/25 1,053 1,074 1,041 1,046 416,900
2020/06/24 1,080 1,113 1,072 1,087 287,800
2020/06/23 1,077 1,149 1,061 1,072 588,200
2020/06/22 1,067 1,086 1,052 1,057 303,600
2020/06/19 1,045 1,078 1,038 1,065 447,500
2020/06/18 1,062 1,062 1,008 1,044 425,000
2020/06/17 1,089 1,093 1,045 1,054 456,900
2020/06/16 1,068 1,126 1,060 1,096 871,900
2020/06/15 1,083 1,110 1,008 1,008 488,600
2020/06/12 1,012 1,116 1,006 1,097 735,000
2020/06/11 1,199 1,216 1,150 1,151 644,100
2020/06/10 1,216 1,238 1,201 1,223 288,000
2020/06/09 1,280 1,280 1,200 1,245 595,100
2020/06/08 1,268 1,287 1,235 1,268 607,200
2020/06/05 1,165 1,236 1,156 1,222 949,400
2020/06/04 1,200 1,221 1,118 1,157 764,000
2020/06/03 1,252 1,257 1,162 1,186 808,800
2020/06/02 1,220 1,282 1,204 1,222 779,700
2020/06/01 1,269 1,289 1,222 1,226 686,400
2020/05/29 1,290 1,321 1,228 1,228 1,052,800
2020/05/28 1,374 1,428 1,290 1,311 1,290,200
2020/05/27 1,338 1,378 1,329 1,374 810,600
2020/05/26 1,382 1,390 1,311 1,329 854,700
2020/05/25 1,350 1,377 1,316 1,343 1,330,700
2020/05/22 1,266 1,338 1,242 1,263 1,482,500
2020/05/21 1,360 1,437 1,228 1,296 3,650,200
2020/05/20 1,268 1,354 1,208 1,339 3,333,100
2020/05/19 1,155 1,277 1,108 1,238 3,276,700
2020/05/18 1,088 1,126 1,055 1,086 1,442,900
2020/05/15 1,187 1,197 1,001 1,049 2,001,500
2020/05/14 1,286 1,427 1,061 1,097 4,530,100
2020/05/13 1,095 1,235 1,069 1,232 2,555,200
2020/05/12 1,115 1,154 1,034 1,131 2,420,200
2020/05/11 920 1,055 920 1,055 2,429,400
2020/05/08 888 993 862 905 3,336,300
2020/05/07 903 903 903 903 174,600
2020/05/01 746 786 705 753 1,267,300
2020/04/30 805 830 726 731 1,683,800
2020/04/28 707 767 705 767 2,229,000
2020/04/27 639 677 631 667 1,377,200
2020/04/24 674 678 634 639 1,333,000
2020/04/23 680 727 663 685 1,332,800
2020/04/22 671 689 631 660 2,187,700
2020/04/21 790 820 730 735 2,720,000
2020/04/20 752 867 707 837 5,090,200
2020/04/17 678 738 674 738 1,942,900
2020/04/16 655 662 628 638 1,085,700
2020/04/15 657 685 652 674 1,187,100
2020/04/14 615 674 609 672 1,428,300
2020/04/13 625 640 598 615 1,126,900
2020/04/10 667 670 621 633 1,503,600
2020/04/09 618 691 612 673 2,301,500
2020/04/08 587 666 538 623 1,786,000
2020/04/07 580 619 568 596 2,243,700
2020/04/06 484 552 466 539 2,023,900
2020/04/03 522 526 478 482 1,412,500
2020/04/02 552 565 512 530 991,300
2020/04/01 615 625 550 558 1,427,300
2020/03/31 641 653 620 625 704,700
2020/03/30 649 658 619 631 778,200
2020/03/27 731 740 650 669 1,296,900
2020/03/26 760 799 692 704 1,197,900
2020/03/25 770 790 750 790 578,600
2020/03/24 662 715 657 690 1,202,000
2020/03/23 625 649 585 642 1,995,700
2020/03/19 827 834 685 685 1,265,100
2020/03/18 879 900 830 835 687,100
2020/03/17 826 920 816 882 728,600
2020/03/16 930 982 891 896 645,900
2020/03/13 953 1,000 890 938 921,700
2020/03/12 1,128 1,184 1,064 1,073 947,300
2020/03/11 1,260 1,304 1,178 1,188 414,000
2020/03/10 1,201 1,260 1,126 1,258 733,100
2020/03/09 1,362 1,370 1,238 1,261 663,000
2020/03/06 1,513 1,535 1,453 1,461 287,000
2020/03/05 1,573 1,600 1,545 1,557 244,600
2020/03/04 1,517 1,573 1,511 1,572 366,700
2020/03/03 1,650 1,650 1,540 1,557 581,100
2020/03/02 1,492 1,599 1,486 1,551 649,400
2020/02/28 1,573 1,596 1,475 1,498 944,200
2020/02/27 1,762 1,770 1,607 1,628 809,800
2020/02/26 1,733 1,816 1,729 1,799 435,700
2020/02/25 1,751 1,824 1,745 1,768 475,100
2020/02/21 1,945 1,960 1,907 1,911 195,500
2020/02/20 1,945 2,005 1,942 1,958 270,900
2020/02/19 1,905 1,977 1,892 1,922 431,500
2020/02/18 1,990 1,993 1,840 1,865 850,600
2020/02/17 2,084 2,088 1,996 2,038 638,800
2020/02/14 2,201 2,209 2,123 2,134 495,800
2020/02/13 2,115 2,243 2,106 2,225 975,300
2020/02/12 2,024 2,185 2,008 2,131 1,740,500
2020/02/10 1,862 1,903 1,821 1,864 349,000
2020/02/07 1,871 1,881 1,825 1,846 302,700
2020/02/06 1,875 1,886 1,842 1,867 294,900
2020/02/05 1,795 1,914 1,789 1,890 681,700
2020/02/04 1,722 1,774 1,714 1,768 229,800
2020/02/03 1,691 1,756 1,671 1,738 344,600
2020/01/31 1,663 1,756 1,663 1,734 501,300
2020/01/30 1,696 1,726 1,643 1,653 537,000
2020/01/29 1,759 1,765 1,660 1,672 793,300
2020/01/28 1,777 1,782 1,710 1,719 790,900
2020/01/27 1,746 1,865 1,720 1,816 2,620,000
2020/01/24 1,686 1,686 1,686 1,686 174,600
2020/01/23 1,386 1,399 1,380 1,386 103,100
2020/01/22 1,374 1,410 1,359 1,400 95,400
2020/01/21 1,392 1,406 1,368 1,384 124,400
2020/01/20 1,369 1,427 1,369 1,396 300,900
2020/01/17 1,350 1,366 1,314 1,362 410,200
2020/01/16 1,450 1,453 1,348 1,357 593,000
2020/01/15 1,494 1,494 1,445 1,447 215,200
2020/01/14 1,496 1,515 1,485 1,485 157,300
2020/01/10 1,472 1,512 1,472 1,494 153,200
2020/01/09 1,487 1,508 1,467 1,472 182,000
2020/01/08 1,479 1,479 1,437 1,460 226,600
2020/01/07 1,467 1,501 1,459 1,495 163,600
2020/01/06 1,483 1,495 1,458 1,465 200,800

このページの先頭へ