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
1991/12/26 1,470 1,470 1,470 1,470 1,000
1991/12/25 1,490 1,490 1,470 1,470 4,000
1991/12/24 1,500 1,500 1,450 1,450 2,000
1991/12/19 1,500 1,500 1,500 1,500 5,000
1991/12/18 1,490 1,490 1,490 1,490 1,000
1991/12/13 1,460 1,460 1,450 1,450 5,000
1991/12/12 1,460 1,460 1,450 1,450 7,000
1991/12/11 1,460 1,460 1,450 1,460 7,000
1991/12/10 1,450 1,460 1,450 1,460 7,000
1991/12/06 1,450 1,450 1,450 1,450 6,000
1991/12/05 1,480 1,480 1,460 1,460 4,000
1991/12/04 1,510 1,510 1,510 1,510 3,000
1991/12/02 1,520 1,520 1,510 1,510 6,000
1991/11/28 1,550 1,550 1,550 1,550 5,000
1991/11/26 1,650 1,650 1,650 1,650 1,000
1991/11/25 1,670 1,670 1,670 1,670 4,000
1991/11/22 1,730 1,730 1,670 1,670 4,000
1991/11/21 1,790 1,790 1,790 1,790 1,000
1991/11/19 1,800 1,800 1,800 1,800 1,000
1991/11/18 1,800 1,800 1,800 1,800 1,000
1991/11/15 1,890 1,890 1,890 1,890 2,000
1991/11/14 1,930 1,930 1,930 1,930 3,000
1991/11/12 1,970 1,970 1,970 1,970 1,000
1991/11/11 1,970 1,990 1,970 1,990 3,000
1991/11/08 1,970 1,970 1,970 1,970 2,000
1991/11/07 1,930 1,950 1,930 1,950 4,000
1991/11/06 1,930 1,950 1,930 1,950 2,000
1991/11/05 1,950 1,950 1,950 1,950 1,000
1991/11/01 1,890 1,890 1,890 1,890 1,000
1991/10/31 1,950 1,950 1,950 1,950 1,000
1991/10/30 2,000 2,000 1,950 1,950 3,000
1991/10/29 2,010 2,010 2,010 2,010 3,000
1991/10/25 2,010 2,010 2,010 2,010 3,000
1991/10/24 2,000 2,020 2,000 2,000 4,000
1991/10/23 1,970 2,000 1,970 2,000 9,000
1991/10/22 1,970 1,970 1,970 1,970 3,000
1991/10/21 1,960 1,960 1,960 1,960 2,000
1991/10/17 2,000 2,000 2,000 2,000 1,000
1991/10/16 2,000 2,000 2,000 2,000 1,000
1991/10/15 2,000 2,000 2,000 2,000 3,000
1991/10/14 2,000 2,000 1,980 1,980 5,000
1991/10/11 2,000 2,000 2,000 2,000 1,000
1991/10/09 2,030 2,030 2,000 2,000 6,000
1991/10/08 2,010 2,030 2,010 2,030 2,000
1991/10/07 2,010 2,030 2,010 2,030 3,000
1991/10/04 2,000 2,000 2,000 2,000 1,000
1991/10/03 2,000 2,000 2,000 2,000 3,000
1991/10/02 2,000 2,000 2,000 2,000 1,000
1991/10/01 2,000 2,000 2,000 2,000 2,000
1991/09/26 2,030 2,030 2,030 2,030 1,000
1991/09/25 2,070 2,070 2,070 2,070 2,000
1991/09/24 2,070 2,070 2,070 2,070 10,000
1991/09/18 2,150 2,150 2,150 2,150 1,000
1991/09/17 2,150 2,150 2,150 2,150 1,000
1991/09/13 2,120 2,150 2,120 2,150 17,000
1991/09/12 2,150 2,150 2,150 2,150 5,000
1991/09/11 2,150 2,150 2,120 2,120 13,000
1991/09/10 2,100 2,170 2,100 2,170 5,000
1991/09/09 2,080 2,080 2,080 2,080 1,000
1991/09/06 2,080 2,080 2,080 2,080 1,000
1991/09/05 2,120 2,120 2,120 2,120 2,000
1991/08/28 2,200 2,200 2,200 2,200 2,000
1991/08/27 2,200 2,200 2,200 2,200 1,000
1991/08/26 2,200 2,200 2,200 2,200 4,000
1991/08/23 2,200 2,200 2,200 2,200 1,000
1991/08/19 2,250 2,250 2,250 2,250 10,000
1991/08/16 2,300 2,300 2,300 2,300 6,000
1991/08/15 2,300 2,300 2,300 2,300 3,000
1991/08/14 2,300 2,300 2,300 2,300 2,000
1991/08/13 2,300 2,300 2,250 2,250 8,000
1991/08/12 2,300 2,300 2,250 2,300 6,000
1991/08/08 2,300 2,300 2,300 2,300 10,000
1991/08/07 2,300 2,300 2,300 2,300 1,000
1991/08/06 2,300 2,300 2,300 2,300 2,000
1991/08/05 2,300 2,300 2,300 2,300 1,000
1991/08/02 2,300 2,300 2,300 2,300 1,000
1991/07/31 2,290 2,290 2,290 2,290 1,000
1991/07/29 2,320 2,320 2,320 2,320 1,000
1991/07/26 2,350 2,350 2,350 2,350 3,000
1991/07/25 2,450 2,450 2,380 2,380 7,000
1991/07/24 2,360 2,360 2,360 2,360 4,000
1991/07/22 2,450 2,450 2,450 2,450 3,000
1991/07/19 2,350 2,400 2,350 2,400 4,000
1991/07/18 2,380 2,380 2,380 2,380 1,000
1991/07/17 2,380 2,380 2,380 2,380 1,000
1991/07/16 2,410 2,410 2,410 2,410 2,000
1991/07/15 2,440 2,440 2,440 2,440 2,000
1991/07/12 2,520 2,540 2,520 2,520 6,000
1991/07/11 2,540 2,540 2,520 2,520 4,000
1991/07/10 2,450 2,500 2,450 2,500 5,000
1991/07/09 2,440 2,440 2,400 2,400 5,000
1991/07/03 2,630 2,630 2,600 2,600 8,000
1991/07/02 2,600 2,640 2,600 2,640 14,000
1991/07/01 2,650 2,650 2,630 2,640 4,000
1991/06/28 2,640 2,640 2,580 2,600 19,000
1991/06/27 2,530 2,650 2,500 2,640 22,000
1991/06/26 2,500 2,550 2,500 2,500 15,000
1991/06/25 2,450 2,500 2,450 2,500 13,000
1991/06/24 2,430 2,450 2,410 2,410 17,000
1991/06/21 2,430 2,430 2,430 2,430 4,000
1991/06/20 2,440 2,440 2,400 2,400 11,000
1991/06/19 2,380 2,440 2,380 2,440 7,000
1991/06/18 2,380 2,380 2,380 2,380 3,000
1991/06/14 2,450 2,450 2,440 2,440 5,000
1991/06/13 2,340 2,440 2,340 2,440 15,000
1991/06/12 2,380 2,380 2,380 2,380 5,000
1991/06/11 2,380 2,380 2,380 2,380 3,000
1991/06/10 2,420 2,420 2,400 2,400 10,000
1991/06/07 2,380 2,420 2,380 2,420 7,000
1991/06/06 2,380 2,380 2,380 2,380 1,000
1991/06/05 2,380 2,380 2,380 2,380 5,000
1991/06/04 2,400 2,400 2,380 2,380 6,000
1991/06/03 2,380 2,420 2,380 2,420 10,000
1991/05/31 2,380 2,380 2,370 2,370 3,000
1991/05/30 2,440 2,440 2,390 2,390 2,000
1991/05/29 2,380 2,450 2,380 2,400 22,000
1991/05/28 2,390 2,420 2,370 2,420 13,000
1991/05/27 2,450 2,450 2,390 2,390 10,000
1991/05/24 2,430 2,450 2,420 2,420 45,000
1991/05/23 2,540 2,540 2,500 2,500 4,000
1991/05/22 2,540 2,540 2,510 2,540 6,000
1991/05/20 2,500 2,500 2,500 2,500 2,000
1991/05/17 2,400 2,400 2,400 2,400 4,000
1991/05/16 2,480 2,480 2,480 2,480 1,000
1991/05/15 2,550 2,550 2,510 2,510 2,000
1991/05/14 2,560 2,560 2,560 2,560 4,000
1991/05/10 2,680 2,680 2,680 2,680 2,000
1991/05/09 2,680 2,680 2,650 2,650 5,000
1991/05/08 2,720 2,720 2,680 2,680 2,000
1991/05/07 2,760 2,760 2,760 2,760 1,000
1991/05/02 2,750 2,760 2,680 2,760 14,000
1991/05/01 2,780 2,790 2,780 2,790 3,000
1991/04/30 2,800 2,800 2,800 2,800 5,000
1991/04/26 2,750 2,800 2,750 2,800 9,000
1991/04/25 2,710 2,750 2,700 2,750 16,000
1991/04/24 2,520 2,650 2,520 2,650 7,000
1991/04/23 2,500 2,520 2,500 2,520 8,000
1991/04/22 2,520 2,520 2,520 2,520 4,000
1991/04/19 2,560 2,600 2,550 2,560 11,000
1991/04/18 2,560 2,560 2,560 2,560 2,000
1991/04/17 2,550 2,580 2,550 2,550 9,000
1991/04/16 2,630 2,630 2,550 2,580 20,000
1991/04/15 2,690 2,690 2,690 2,690 5,000
1991/04/12 2,750 2,750 2,700 2,710 12,000
1991/04/10 2,850 2,860 2,850 2,860 6,000
1991/04/09 2,700 2,850 2,700 2,850 25,000
1991/04/08 2,550 2,600 2,550 2,600 8,000
1991/04/05 2,550 2,550 2,540 2,540 9,000
1991/04/04 2,230 2,400 2,200 2,400 16,000
1991/04/03 1,990 2,200 1,990 2,200 24,000
1991/04/02 2,000 2,000 2,000 2,000 4,000
1991/04/01 1,960 2,080 1,960 2,080 21,000
1991/03/28 1,680 1,680 1,680 1,680 1,000
1991/03/27 1,650 1,650 1,650 1,650 1,000
1991/03/25 1,710 1,720 1,680 1,680 5,000
1991/03/22 1,650 1,710 1,650 1,710 7,000
1991/03/20 1,630 1,630 1,630 1,630 1,000
1991/03/19 1,690 1,690 1,660 1,660 8,000
1991/03/18 1,710 1,710 1,690 1,700 5,000
1991/03/14 1,710 1,710 1,710 1,710 4,000
1991/03/12 1,720 1,720 1,710 1,710 5,000
1991/03/08 1,710 1,710 1,710 1,710 1,000
1991/03/07 1,760 1,760 1,760 1,760 2,000
1991/03/06 1,760 1,760 1,760 1,760 2,000
1991/03/05 1,760 1,800 1,760 1,800 2,000
1991/03/01 1,850 1,850 1,800 1,800 3,000
1991/02/28 1,800 1,800 1,800 1,800 2,000
1991/02/25 1,960 1,960 1,950 1,950 2,000
1991/02/21 1,970 2,000 1,970 1,970 10,000
1991/02/18 1,760 1,760 1,760 1,760 3,000
1991/02/14 1,660 1,660 1,620 1,620 4,000
1991/02/13 1,650 1,690 1,650 1,690 3,000
1991/02/12 1,570 1,630 1,570 1,620 6,000
1991/02/08 1,570 1,600 1,570 1,600 3,000
1991/02/07 1,570 1,570 1,570 1,570 1,000
1991/02/05 1,540 1,570 1,540 1,570 2,000
1991/02/04 1,480 1,520 1,480 1,520 3,000
1991/02/01 1,460 1,460 1,460 1,460 5,000
1991/01/30 1,400 1,400 1,400 1,400 5,000
1991/01/28 1,340 1,340 1,340 1,340 4,000
1991/01/24 1,230 1,230 1,230 1,230 1,000
1991/01/22 1,220 1,220 1,220 1,220 2,000
1991/01/21 1,250 1,270 1,220 1,220 8,000
1991/01/18 1,260 1,260 1,260 1,260 7,000
1991/01/16 1,380 1,380 1,340 1,340 2,000
1991/01/11 1,430 1,430 1,430 1,430 1,000
1991/01/09 1,450 1,450 1,450 1,450 3,000
1991/01/08 1,450 1,450 1,450 1,450 2,000
1991/01/07 1,550 1,550 1,500 1,500 4,000

このページの先頭へ