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

ＪＳＰ(7942)の株価時系列情報

ＪＳＰ(7942)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
2026/11/04 3,060 3,100 2,970 3,025 116,800
2026/11/02 3,130 3,170 2,956 3,035 158,200
2026/10/30 3,025 3,140 3,020 3,070 133,800
2026/10/29 3,020 3,070 3,010 3,025 121,400
2026/10/28 3,000 3,055 3,000 3,010 59,100
2026/10/27 2,950 2,980 2,950 2,975 35,600
2026/10/26 2,971 2,971 2,934 2,940 40,500
2026/10/23 2,980 3,015 2,863 2,939 40,200
2026/10/22 2,994 3,015 2,980 2,986 35,100
2026/10/21 3,010 3,010 2,966 2,994 38,200
2026/10/20 3,020 3,050 2,952 2,970 42,000
2026/10/19 3,010 3,045 2,978 3,030 44,700
2026/10/16 2,990 3,035 2,985 3,025 44,600
2026/10/15 2,950 2,964 2,900 2,964 76,300
2026/10/14 2,965 3,020 2,965 3,005 25,700
2026/10/13 2,960 2,998 2,952 2,984 42,800
2026/10/09 2,905 2,963 2,905 2,960 36,400
2026/10/08 2,978 2,978 2,901 2,918 41,800
2026/10/07 3,005 3,050 3,005 3,015 32,800
2026/10/06 3,015 3,040 2,992 3,020 29,600
2026/10/05 2,951 2,999 2,951 2,993 37,100
2026/10/02 2,993 3,005 2,951 2,955 26,600
2026/10/01 2,994 3,025 2,967 3,015 33,600
2026/09/30 3,005 3,030 2,980 3,005 42,000
2026/09/29 2,960 2,997 2,944 2,984 70,000
2026/09/28 3,045 3,060 3,015 3,025 113,400
2026/09/25 3,030 3,060 3,025 3,035 71,000
2026/09/24 2,967 3,025 2,967 3,010 58,400
2026/09/18 3,030 3,030 2,952 2,967 68,400
2026/09/17 2,970 3,045 2,970 3,030 68,800
2026/09/16 2,912 2,958 2,912 2,950 39,000
2026/09/15 2,860 2,912 2,845 2,892 52,800
2026/09/14 2,851 2,864 2,824 2,851 37,100
2026/09/11 2,804 2,864 2,789 2,851 58,100
2026/09/10 2,866 2,866 2,829 2,864 42,200
2026/09/09 2,810 2,877 2,805 2,869 57,200
2026/09/08 2,970 2,970 2,809 2,817 67,700
2026/09/07 3,010 3,015 2,962 2,977 40,400
2026/09/04 3,030 3,040 2,951 2,987 90,400
2026/09/03 3,085 3,105 3,025 3,040 47,700
2026/09/02 3,150 3,160 3,080 3,080 62,600
2026/09/01 3,105 3,195 3,105 3,195 56,400
2026/08/31 3,085 3,150 3,070 3,150 60,800
2026/08/28 3,125 3,160 3,100 3,110 45,900
2026/08/27 3,090 3,130 3,090 3,125 39,500
2026/08/26 3,085 3,160 3,085 3,115 69,700
2026/08/25 3,140 3,180 3,055 3,085 45,400
2026/08/24 3,110 3,125 3,070 3,095 44,600
2026/08/21 3,055 3,120 3,025 3,110 62,500
2026/08/20 3,140 3,145 3,055 3,080 66,300
2026/08/19 3,100 3,145 3,050 3,105 69,100
2026/08/18 3,195 3,240 3,160 3,160 69,900
2026/08/17 3,080 3,210 3,070 3,190 93,000
2026/08/14 3,070 3,100 3,055 3,085 44,500
2026/08/13 2,965 3,110 2,965 3,105 92,800
2026/08/12 3,025 3,045 2,924 2,990 110,400
2026/08/10 2,950 3,065 2,943 3,015 95,300
2026/08/07 2,950 3,010 2,938 2,980 93,400
2026/08/06 2,880 2,964 2,862 2,962 133,700
2026/08/05 2,801 2,890 2,790 2,881 95,600
2026/08/04 2,701 2,878 2,691 2,795 193,900
2026/08/03 2,660 2,800 2,642 2,718 357,300
2026/07/31 2,520 2,563 2,470 2,533 64,000
2026/07/30 2,493 2,507 2,468 2,470 46,500
2026/07/29 2,504 2,541 2,457 2,493 93,200
2026/07/28 2,510 2,548 2,498 2,506 68,700
2026/07/27 2,447 2,555 2,445 2,543 120,200
2026/07/24 2,469 2,491 2,427 2,446 24,800
2026/07/23 2,481 2,504 2,467 2,469 13,600
2026/07/22 2,494 2,507 2,476 2,492 23,900
2026/07/21 2,453 2,489 2,444 2,482 36,800
2026/07/17 2,460 2,476 2,401 2,432 51,500
2026/07/16 2,490 2,498 2,468 2,469 23,900
2026/07/15 2,453 2,487 2,453 2,485 30,100
2026/07/14 2,452 2,463 2,441 2,453 29,800
2026/07/13 2,475 2,500 2,427 2,430 41,700
2026/07/10 2,464 2,491 2,441 2,450 84,000
2026/07/09 2,461 2,469 2,431 2,449 30,500
2026/07/08 2,502 2,509 2,446 2,446 29,000
2026/07/07 2,539 2,548 2,487 2,487 21,600
2026/07/06 2,540 2,579 2,524 2,539 20,700
2026/07/03 2,507 2,538 2,506 2,531 36,700
2026/07/02 2,498 2,508 2,476 2,487 45,100
2026/07/01 2,471 2,503 2,471 2,486 32,000
2026/06/30 2,466 2,498 2,440 2,491 45,700
2026/06/29 2,508 2,509 2,463 2,490 40,300
2026/06/26 2,540 2,567 2,496 2,508 31,900
2026/06/25 2,557 2,557 2,515 2,542 37,700
2026/06/24 2,513 2,540 2,495 2,522 29,600
2026/06/23 2,553 2,570 2,508 2,513 43,800
2026/06/22 2,561 2,602 2,553 2,575 25,300
2026/06/19 2,636 2,654 2,595 2,595 23,900
2026/06/18 2,650 2,650 2,604 2,619 21,100
2026/06/17 2,634 2,659 2,616 2,630 33,900
2026/06/16 2,650 2,658 2,633 2,654 35,100
2026/06/15 2,600 2,666 2,600 2,641 34,500
2026/06/12 2,585 2,592 2,550 2,592 35,500
2026/06/11 2,501 2,547 2,467 2,535 42,300
2026/06/10 2,530 2,560 2,511 2,537 34,100
2026/06/09 2,584 2,587 2,526 2,530 30,000
2026/06/08 2,556 2,590 2,531 2,557 37,000
2026/06/05 2,574 2,612 2,565 2,605 32,800
2026/06/04 2,571 2,588 2,539 2,574 24,200
2026/06/03 2,509 2,584 2,487 2,578 48,100
2026/06/02 2,569 2,569 2,488 2,523 49,600
2026/06/01 2,561 2,596 2,530 2,569 58,700
2026/05/29 2,556 2,609 2,556 2,585 40,400
2026/05/28 2,522 2,579 2,512 2,551 41,900
2026/05/27 2,558 2,587 2,550 2,558 46,000
2026/05/26 2,545 2,564 2,538 2,562 35,800
2026/05/25 2,547 2,581 2,539 2,555 38,100
2026/05/22 2,601 2,612 2,530 2,540 46,100
2026/05/21 2,530 2,587 2,530 2,568 41,300
2026/05/20 2,509 2,509 2,465 2,507 46,500
2026/05/19 2,591 2,599 2,492 2,538 57,500
2026/05/18 2,598 2,598 2,540 2,551 48,800
2026/05/15 2,552 2,600 2,552 2,585 50,000
2026/05/14 2,553 2,573 2,542 2,563 40,100
2026/05/13 2,558 2,582 2,540 2,553 63,300
2026/05/12 2,566 2,597 2,542 2,552 49,400
2026/05/11 2,635 2,656 2,538 2,540 83,200
2026/05/08 2,518 2,626 2,501 2,610 126,900
2026/05/07 2,490 2,540 2,446 2,540 149,800
2026/05/01 2,352 2,475 2,340 2,461 142,700
2026/04/30 2,338 2,347 2,283 2,302 73,500
2026/04/28 2,323 2,358 2,315 2,358 185,900
2026/04/27 2,344 2,349 2,317 2,331 64,300
2026/04/24 2,335 2,343 2,300 2,333 66,400
2026/04/23 2,347 2,357 2,321 2,349 56,400
2026/04/22 2,403 2,408 2,356 2,359 44,100
2026/04/21 2,429 2,437 2,409 2,415 44,100
2026/04/20 2,458 2,458 2,405 2,425 43,800
2026/04/17 2,455 2,462 2,434 2,434 35,800
2026/04/16 2,480 2,501 2,471 2,472 57,300
2026/04/15 2,480 2,506 2,442 2,459 59,300
2026/04/14 2,460 2,480 2,447 2,459 56,800
2026/04/13 2,471 2,484 2,437 2,445 58,700
2026/04/10 2,451 2,481 2,441 2,461 91,500
2026/04/09 2,417 2,436 2,375 2,420 111,500
2026/04/08 2,379 2,417 2,343 2,414 108,400
2026/04/07 2,282 2,329 2,272 2,329 93,800
2026/04/06 2,293 2,294 2,259 2,270 57,200
2026/04/03 2,301 2,322 2,285 2,293 72,900
2026/03/27 2,380 2,409 2,367 2,405 150,700
2026/03/26 2,407 2,418 2,369 2,396 91,400
2026/03/25 2,448 2,451 2,406 2,415 95,900
2026/03/24 2,372 2,379 2,340 2,372 88,900
2026/03/23 2,344 2,344 2,297 2,322 155,300
2026/03/19 2,474 2,474 2,408 2,437 137,700
2026/03/18 2,500 2,524 2,490 2,524 58,700
2026/03/17 2,445 2,483 2,432 2,455 46,900
2026/03/16 2,441 2,477 2,428 2,438 83,200
2026/03/13 2,453 2,496 2,441 2,441 56,100
2026/03/12 2,541 2,547 2,472 2,496 83,000
2026/03/11 2,576 2,618 2,558 2,591 77,000
2026/03/10 2,539 2,552 2,496 2,526 117,300
2026/03/09 2,456 2,500 2,325 2,439 340,800
2026/03/06 2,520 2,563 2,500 2,556 66,100
2026/03/05 2,638 2,687 2,546 2,570 224,700
2026/03/04 2,572 2,578 2,481 2,520 122,300
2026/03/03 2,798 2,840 2,575 2,603 481,900
2026/03/02 2,881 2,881 2,724 2,763 815,900
2026/02/27 2,826 2,934 2,826 2,916 66,700
2026/02/26 2,837 2,850 2,815 2,830 44,200
2026/02/25 2,844 2,855 2,815 2,822 42,200
2026/02/24 2,785 2,854 2,753 2,841 35,500
2026/02/20 2,819 2,831 2,784 2,784 27,500
2026/02/19 2,825 2,863 2,802 2,855 54,200
2026/02/18 2,863 2,881 2,827 2,829 38,000
2026/02/17 2,836 2,888 2,824 2,863 67,400
2026/02/16 2,793 2,853 2,782 2,845 83,800
2026/02/13 2,840 2,850 2,766 2,793 34,600
2026/02/12 2,770 2,864 2,770 2,851 58,100
2026/02/10 2,781 2,787 2,758 2,769 30,800
2026/02/09 2,783 2,793 2,750 2,779 62,900
2026/02/06 2,664 2,744 2,660 2,734 54,500
2026/02/05 2,680 2,736 2,650 2,688 54,400
2026/02/04 2,641 2,673 2,611 2,650 43,900
2026/02/03 2,590 2,651 2,585 2,641 70,700
2026/02/02 2,681 2,732 2,583 2,583 149,700
2026/01/30 2,449 2,462 2,416 2,437 55,400
2026/01/29 2,470 2,472 2,447 2,457 42,000
2026/01/28 2,500 2,507 2,472 2,481 73,000
2026/01/27 2,485 2,536 2,482 2,501 34,900
2026/01/26 2,540 2,549 2,470 2,500 77,400
2026/01/23 2,568 2,598 2,535 2,576 60,300
2026/01/22 2,500 2,564 2,500 2,560 34,900
2026/01/21 2,490 2,535 2,484 2,500 47,300
2026/01/20 2,514 2,540 2,499 2,521 44,900
2026/01/19 2,527 2,546 2,495 2,536 41,800
2026/01/16 2,533 2,541 2,475 2,527 43,000
2026/01/15 2,532 2,549 2,532 2,533 41,200
2026/01/14 2,550 2,561 2,535 2,542 41,900
2026/01/13 2,539 2,569 2,532 2,549 35,500
2026/01/09 2,491 2,543 2,491 2,533 65,800
2026/01/08 2,499 2,530 2,499 2,504 27,200
2026/01/07 2,470 2,526 2,466 2,513 53,200
2026/01/06 2,471 2,498 2,470 2,470 37,800
2026/01/05 2,440 2,477 2,440 2,467 58,500
2025/12/30 2,461 2,472 2,441 2,447 81,300

このページの先頭へ