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
2026/02/06 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
2025/12/29 2,425 2,465 2,422 2,464 43,800
2025/12/26 2,426 2,437 2,408 2,422 34,300
2025/12/25 2,435 2,437 2,397 2,421 36,800
2025/12/24 2,425 2,449 2,403 2,420 41,800
2025/12/23 2,349 2,420 2,342 2,417 91,600
2025/12/22 2,353 2,354 2,331 2,343 27,600
2025/12/19 2,341 2,367 2,331 2,352 48,300
2025/12/18 2,340 2,362 2,327 2,351 47,500
2025/12/17 2,363 2,363 2,335 2,340 40,300
2025/12/16 2,361 2,369 2,340 2,353 50,800
2025/12/15 2,343 2,365 2,332 2,361 68,200
2025/12/12 2,355 2,360 2,327 2,346 70,600
2025/12/11 2,347 2,348 2,310 2,333 63,800
2025/12/10 2,354 2,379 2,327 2,346 109,300
2025/12/09 2,355 2,373 2,335 2,352 131,600
2025/12/08 2,321 2,360 2,321 2,355 71,000
2025/12/05 2,315 2,335 2,305 2,321 78,200
2025/12/04 2,312 2,347 2,309 2,332 79,600
2025/12/03 2,320 2,341 2,314 2,330 89,400
2025/12/02 2,324 2,339 2,290 2,325 124,600
2025/12/01 2,352 2,355 2,314 2,329 46,600
2025/11/28 2,315 2,370 2,301 2,355 102,700
2025/11/27 2,330 2,331 2,286 2,320 95,800
2025/11/26 2,323 2,340 2,305 2,328 95,400
2025/11/25 2,333 2,347 2,277 2,321 60,300
2025/11/21 2,285 2,338 2,264 2,335 146,100
2025/11/20 2,170 2,317 2,158 2,306 181,900
2025/11/19 2,114 2,164 2,101 2,154 89,700
2025/11/18 2,103 2,126 2,072 2,114 81,000
2025/11/17 2,109 2,140 2,099 2,116 77,500
2025/11/14 2,120 2,133 2,067 2,133 70,500
2025/11/13 2,107 2,175 2,068 2,130 145,600
2025/11/12 1,949 2,161 1,949 2,130 474,200
2025/11/11 1,945 1,950 1,922 1,936 34,600
2025/11/10 1,942 1,955 1,930 1,934 40,300
2025/11/07 1,902 1,938 1,902 1,938 50,500
2025/11/06 1,927 1,931 1,900 1,907 54,300
2025/11/05 1,909 1,930 1,874 1,916 96,300
2025/11/04 1,852 1,919 1,852 1,909 105,100
2025/10/31 1,882 1,888 1,865 1,888 45,700
2025/10/30 1,856 1,880 1,856 1,880 187,800
2025/10/29 1,894 1,897 1,866 1,866 60,100
2025/10/28 1,940 1,940 1,894 1,894 51,400
2025/10/27 1,945 1,960 1,941 1,956 43,700
2025/10/24 1,940 1,944 1,931 1,941 29,000
2025/10/23 1,907 1,944 1,907 1,938 35,100
2025/10/22 1,890 1,917 1,890 1,907 114,900
2025/10/21 1,887 1,899 1,887 1,894 37,000
2025/10/20 1,911 1,915 1,894 1,899 29,000
2025/10/17 1,888 1,910 1,885 1,899 33,000
2025/10/16 1,884 1,910 1,884 1,896 36,300
2025/10/15 1,870 1,896 1,870 1,895 38,800
2025/10/14 1,856 1,876 1,848 1,861 59,200
2025/10/10 1,904 1,904 1,873 1,875 52,400
2025/10/09 1,911 1,917 1,901 1,915 35,700
2025/10/08 1,922 1,935 1,910 1,910 45,700
2025/10/07 1,930 1,948 1,927 1,937 33,500
2025/10/06 1,952 1,952 1,930 1,935 37,100
2025/10/03 1,891 1,922 1,891 1,918 27,000
2025/10/02 1,891 1,913 1,872 1,898 51,200
2025/10/01 1,940 1,940 1,885 1,891 66,900
2025/09/30 1,964 1,964 1,938 1,941 39,300
2025/09/29 1,960 1,961 1,945 1,954 68,300
2025/09/26 1,985 1,998 1,984 1,997 95,100
2025/09/25 1,969 1,983 1,969 1,980 50,900
2025/09/24 1,966 1,970 1,955 1,960 36,000
2025/09/22 1,961 1,975 1,958 1,965 29,100
2025/09/19 1,967 1,972 1,949 1,958 71,600
2025/09/18 1,966 1,966 1,950 1,962 30,500
2025/09/17 1,972 1,976 1,959 1,960 33,700
2025/09/16 1,970 1,986 1,965 1,986 21,600
2025/09/12 1,968 1,978 1,964 1,964 33,400
2025/09/11 1,977 1,977 1,960 1,968 30,800
2025/09/10 1,990 1,990 1,965 1,977 37,300
2025/09/09 2,010 2,012 1,985 1,986 29,500
2025/09/08 1,990 2,001 1,986 2,001 32,600
2025/09/05 1,968 1,988 1,968 1,980 25,900
2025/09/04 1,964 1,979 1,954 1,968 22,600
2025/09/03 1,962 1,971 1,959 1,962 26,900
2025/09/02 1,950 1,963 1,947 1,956 28,400
2025/09/01 1,950 1,963 1,940 1,941 25,100
2025/08/29 1,940 1,959 1,933 1,952 32,100
2025/08/28 1,938 1,948 1,937 1,941 24,900
2025/08/27 1,951 1,958 1,938 1,938 74,400
2025/08/26 1,949 1,966 1,948 1,962 34,900
2025/08/25 1,959 1,968 1,951 1,954 29,700
2025/08/22 1,947 1,955 1,940 1,951 21,700
2025/08/21 1,955 1,963 1,940 1,947 23,600
2025/08/20 1,950 1,963 1,934 1,955 58,600
2025/08/19 1,920 1,956 1,913 1,950 71,500
2025/08/18 1,915 1,920 1,908 1,915 28,700
2025/08/15 1,908 1,913 1,898 1,912 27,200
2025/08/14 1,900 1,908 1,891 1,895 33,600
2025/08/13 1,888 1,907 1,883 1,901 38,100
2025/08/12 1,882 1,899 1,880 1,888 36,000
2025/08/08 1,872 1,884 1,863 1,880 40,200
2025/08/07 1,875 1,881 1,859 1,872 30,500
2025/08/06 1,872 1,882 1,860 1,870 35,400
2025/08/05 1,885 1,885 1,871 1,872 32,100
2025/08/04 1,872 1,881 1,853 1,881 49,200
2025/08/01 1,886 1,894 1,871 1,882 85,200
2025/07/31 1,900 1,915 1,892 1,902 50,800
2025/07/30 1,890 1,899 1,890 1,893 18,900
2025/07/29 1,891 1,906 1,885 1,900 25,400
2025/07/28 1,915 1,928 1,901 1,905 25,800
2025/07/25 1,909 1,918 1,885 1,908 27,000
2025/07/24 1,902 1,920 1,902 1,914 33,500
2025/07/23 1,869 1,900 1,861 1,892 73,100
2025/07/22 1,844 1,872 1,844 1,856 28,200
2025/07/18 1,852 1,864 1,844 1,844 34,800
2025/07/17 1,863 1,864 1,847 1,852 26,800
2025/07/16 1,888 1,888 1,865 1,865 30,400
2025/07/15 1,903 1,903 1,881 1,884 21,100
2025/07/14 1,890 1,906 1,877 1,895 37,800
2025/07/11 1,881 1,895 1,881 1,881 28,800
2025/07/10 1,885 1,894 1,859 1,866 68,000
2025/07/09 1,880 1,898 1,876 1,885 41,000
2025/07/08 1,851 1,869 1,851 1,868 35,600
2025/07/07 1,876 1,884 1,854 1,854 22,000
2025/07/04 1,890 1,892 1,872 1,875 25,100
2025/07/03 1,867 1,887 1,842 1,881 63,400
2025/07/02 1,857 1,880 1,857 1,867 23,800
2025/07/01 1,884 1,884 1,857 1,873 35,400
2025/06/30 1,886 1,896 1,882 1,885 47,000
2025/06/27 1,864 1,885 1,864 1,885 41,000
2025/06/26 1,844 1,864 1,840 1,864 40,600
2025/06/25 1,850 1,859 1,836 1,855 36,700
2025/06/24 1,839 1,852 1,821 1,838 33,700
2025/06/23 1,825 1,830 1,807 1,830 29,200
2025/06/20 1,815 1,823 1,812 1,820 36,500
2025/06/19 1,826 1,830 1,810 1,821 31,500
2025/06/18 1,820 1,833 1,820 1,830 31,700
2025/06/17 1,813 1,825 1,813 1,820 22,400
2025/06/16 1,812 1,813 1,800 1,812 27,500
2025/06/13 1,820 1,821 1,800 1,800 58,400
2025/06/12 1,832 1,839 1,811 1,824 36,200
2025/06/11 1,820 1,831 1,819 1,831 30,300
2025/06/10 1,818 1,829 1,811 1,814 37,700
2025/06/09 1,822 1,832 1,811 1,818 38,800
2025/06/06 1,809 1,826 1,808 1,822 26,800
2025/06/05 1,806 1,819 1,802 1,808 27,200
2025/06/04 1,807 1,823 1,807 1,810 19,700
2025/06/03 1,820 1,821 1,805 1,805 33,700
2025/06/02 1,835 1,844 1,821 1,822 29,600
2025/05/30 1,835 1,857 1,835 1,848 24,300
2025/05/29 1,840 1,856 1,839 1,853 48,700
2025/05/28 1,875 1,876 1,843 1,849 27,700
2025/05/27 1,849 1,861 1,848 1,857 16,700
2025/05/26 1,850 1,850 1,830 1,837 39,700
2025/05/23 1,836 1,859 1,824 1,853 28,300
2025/05/22 1,831 1,851 1,813 1,825 65,000
2025/05/21 1,858 1,870 1,849 1,857 26,300
2025/05/20 1,871 1,878 1,852 1,856 25,500
2025/05/19 1,885 1,885 1,861 1,873 19,300
2025/05/16 1,884 1,890 1,859 1,885 29,000
2025/05/15 1,900 1,905 1,875 1,884 26,100
2025/05/14 1,929 1,929 1,886 1,912 23,600
2025/05/13 1,942 1,942 1,927 1,928 16,300
2025/05/12 1,943 1,950 1,926 1,933 27,400
2025/05/09 1,949 1,949 1,925 1,943 42,100
2025/05/08 1,906 1,946 1,876 1,943 99,500
2025/05/07 1,876 1,890 1,862 1,888 34,400
2025/05/02 1,880 1,929 1,871 1,891 56,300
2025/05/01 1,940 1,940 1,876 1,880 65,900
2025/04/30 1,975 1,978 1,950 1,966 36,600
2025/04/28 1,961 1,982 1,958 1,973 90,300
2025/04/25 1,929 1,955 1,923 1,939 23,700
2025/04/24 1,930 1,940 1,914 1,923 25,800
2025/04/23 1,929 1,936 1,907 1,911 38,100
2025/04/22 1,909 1,915 1,894 1,907 33,900
2025/04/21 1,892 1,908 1,877 1,885 25,100
2025/04/18 1,861 1,896 1,853 1,894 30,000
2025/04/17 1,818 1,842 1,818 1,833 25,100
2025/04/16 1,832 1,841 1,813 1,819 26,300
2025/04/15 1,835 1,838 1,822 1,829 19,300

このページの先頭へ