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
1993/12/27 1,530 1,530 1,530 1,530 9,000
1993/12/24 1,500 1,500 1,500 1,500 2,000
1993/12/22 1,500 1,500 1,500 1,500 2,000
1993/12/21 1,500 1,500 1,500 1,500 1,000
1993/12/15 1,500 1,500 1,500 1,500 6,000
1993/12/14 1,500 1,500 1,500 1,500 6,000
1993/12/10 1,500 1,500 1,500 1,500 11,000
1993/12/09 1,490 1,490 1,490 1,490 9,000
1993/12/02 1,500 1,500 1,500 1,500 6,000
1993/12/01 1,500 1,500 1,500 1,500 5,000
1993/11/30 1,450 1,450 1,450 1,450 1,000
1993/11/26 1,500 1,540 1,500 1,500 10,000
1993/11/25 1,490 1,490 1,450 1,450 12,000
1993/11/22 1,560 1,560 1,520 1,530 8,000
1993/11/19 1,550 1,560 1,550 1,560 2,000
1993/11/18 1,500 1,500 1,500 1,500 1,000
1993/11/17 1,500 1,500 1,500 1,500 10,000
1993/11/16 1,500 1,500 1,470 1,470 8,000
1993/11/15 1,450 1,450 1,450 1,450 6,000
1993/11/12 1,400 1,440 1,400 1,440 11,000
1993/11/11 1,420 1,420 1,400 1,400 10,000
1993/11/08 1,380 1,380 1,380 1,380 2,000
1993/11/05 1,380 1,380 1,380 1,380 1,000
1993/11/01 1,440 1,440 1,410 1,410 5,000
1993/10/29 1,440 1,440 1,420 1,420 10,000
1993/10/28 1,500 1,500 1,500 1,500 5,000
1993/10/27 1,530 1,530 1,500 1,500 31,000
1993/10/26 1,550 1,550 1,550 1,550 6,000
1993/10/25 1,590 1,590 1,580 1,580 8,000
1993/10/21 1,590 1,590 1,590 1,590 6,000
1993/10/20 1,610 1,610 1,590 1,590 32,000
1993/10/19 1,620 1,620 1,610 1,610 22,000
1993/10/18 1,620 1,620 1,620 1,620 10,000
1993/10/15 1,620 1,620 1,610 1,610 2,000
1993/10/14 1,710 1,710 1,710 1,710 5,000
1993/10/13 1,660 1,700 1,660 1,700 10,000
1993/10/12 1,690 1,690 1,690 1,690 1,000
1993/10/06 1,700 1,700 1,700 1,700 12,000
1993/10/05 1,680 1,700 1,680 1,700 5,000
1993/10/04 1,680 1,680 1,680 1,680 8,000
1993/10/01 1,680 1,680 1,680 1,680 7,000
1993/09/30 1,680 1,680 1,680 1,680 2,000
1993/09/29 1,670 1,700 1,670 1,680 50,000
1993/09/28 1,630 1,670 1,630 1,670 25,000
1993/09/27 1,660 1,660 1,630 1,650 5,000
1993/09/24 1,640 1,640 1,630 1,630 7,000
1993/09/22 1,660 1,660 1,630 1,630 8,000
1993/09/21 1,660 1,660 1,650 1,660 87,000
1993/09/20 1,670 1,670 1,660 1,660 29,000
1993/09/17 1,670 1,670 1,670 1,670 14,000
1993/09/16 1,680 1,680 1,670 1,670 11,000
1993/09/14 1,660 1,690 1,660 1,680 126,000
1993/09/13 1,670 1,680 1,660 1,660 68,000
1993/09/10 1,600 1,680 1,600 1,670 76,000
1993/09/09 1,600 1,620 1,590 1,610 40,000
1993/09/08 1,560 1,600 1,560 1,570 25,000
1993/09/07 1,500 1,550 1,500 1,550 52,000
1993/09/03 1,500 1,500 1,480 1,490 23,000
1993/09/02 1,500 1,500 1,490 1,490 4,000
1993/09/01 1,520 1,520 1,520 1,520 20,000
1993/08/31 1,500 1,500 1,480 1,480 5,000
1993/08/30 1,530 1,530 1,500 1,500 2,000
1993/08/27 1,490 1,530 1,490 1,530 5,000
1993/08/26 1,480 1,480 1,470 1,470 9,000
1993/08/25 1,490 1,500 1,490 1,490 4,000
1993/08/24 1,500 1,500 1,480 1,480 3,000
1993/08/23 1,500 1,500 1,500 1,500 3,000
1993/08/18 1,500 1,500 1,500 1,500 2,000
1993/08/17 1,530 1,530 1,500 1,500 8,000
1993/08/16 1,530 1,530 1,530 1,530 22,000
1993/08/12 1,500 1,500 1,500 1,500 3,000
1993/08/11 1,470 1,500 1,470 1,500 2,000
1993/08/10 1,500 1,500 1,500 1,500 11,000
1993/08/09 1,500 1,500 1,500 1,500 2,000
1993/08/06 1,470 1,470 1,470 1,470 1,000
1993/08/05 1,470 1,470 1,470 1,470 5,000
1993/08/04 1,480 1,490 1,480 1,490 3,000
1993/08/02 1,500 1,500 1,500 1,500 7,000
1993/07/30 1,510 1,520 1,510 1,520 4,000
1993/07/29 1,550 1,550 1,550 1,550 8,000
1993/07/28 1,550 1,550 1,550 1,550 3,000
1993/07/26 1,640 1,640 1,640 1,640 5,000
1993/07/22 1,640 1,650 1,620 1,650 14,000
1993/07/21 1,640 1,650 1,620 1,650 30,000
1993/07/20 1,620 1,660 1,620 1,650 24,000
1993/07/19 1,670 1,670 1,650 1,650 12,000
1993/07/16 1,550 1,640 1,550 1,640 27,000
1993/07/15 1,550 1,580 1,550 1,570 40,000
1993/07/14 1,510 1,620 1,500 1,600 26,000
1993/07/13 1,510 1,510 1,510 1,510 4,000
1993/07/12 1,510 1,510 1,510 1,510 7,000
1993/07/08 1,460 1,550 1,460 1,550 11,000
1993/07/07 1,460 1,460 1,450 1,450 5,000
1993/07/06 1,460 1,460 1,460 1,460 1,000
1993/07/05 1,540 1,550 1,540 1,540 9,000
1993/07/02 1,500 1,580 1,500 1,570 59,000
1993/07/01 1,440 1,500 1,440 1,500 52,000
1993/06/30 1,430 1,440 1,430 1,440 12,000
1993/06/29 1,430 1,430 1,430 1,430 3,000
1993/06/28 1,430 1,440 1,430 1,430 11,000
1993/06/25 1,400 1,420 1,400 1,420 27,000
1993/06/24 1,360 1,390 1,350 1,390 54,000
1993/06/23 1,340 1,350 1,340 1,350 15,000
1993/06/22 1,340 1,350 1,330 1,350 21,000
1993/06/21 1,380 1,380 1,330 1,340 88,000
1993/06/18 1,380 1,390 1,360 1,390 15,000
1993/06/17 1,340 1,390 1,340 1,390 27,000
1993/06/16 1,300 1,300 1,300 1,300 6,000
1993/06/15 1,350 1,350 1,350 1,350 5,000
1993/06/14 1,370 1,370 1,350 1,360 9,000
1993/06/11 1,350 1,400 1,350 1,370 14,000
1993/06/10 1,410 1,420 1,380 1,380 68,000
1993/06/08 1,430 1,440 1,430 1,430 26,000
1993/06/07 1,420 1,440 1,420 1,430 92,000
1993/06/04 1,420 1,430 1,400 1,410 45,000
1993/06/03 1,370 1,460 1,370 1,420 168,000
1993/06/02 1,350 1,350 1,350 1,350 1,000
1993/06/01 1,370 1,370 1,350 1,370 25,000
1993/05/31 1,340 1,370 1,340 1,360 42,000
1993/05/28 1,300 1,320 1,300 1,320 54,000
1993/05/27 1,300 1,300 1,260 1,300 41,000
1993/05/26 1,300 1,310 1,290 1,310 26,000
1993/05/25 1,280 1,280 1,280 1,280 45,000
1993/05/24 1,240 1,260 1,240 1,260 5,000
1993/05/21 1,220 1,220 1,210 1,210 3,000
1993/05/17 1,320 1,320 1,320 1,320 2,000
1993/05/14 1,270 1,330 1,270 1,300 11,000
1993/05/13 1,270 1,270 1,270 1,270 1,000
1993/05/12 1,260 1,280 1,260 1,260 7,000
1993/05/11 1,250 1,250 1,230 1,250 5,000
1993/05/10 1,220 1,230 1,220 1,230 7,000
1993/05/07 1,210 1,220 1,210 1,210 7,000
1993/05/06 1,210 1,220 1,210 1,220 12,000
1993/04/30 1,210 1,210 1,210 1,210 2,000
1993/04/27 1,220 1,220 1,200 1,220 9,000
1993/04/26 1,200 1,220 1,200 1,220 7,000
1993/04/23 1,250 1,250 1,200 1,200 4,000
1993/04/19 1,330 1,330 1,330 1,330 1,000
1993/04/16 1,330 1,340 1,330 1,340 6,000
1993/04/15 1,330 1,340 1,330 1,340 7,000
1993/04/14 1,300 1,350 1,300 1,350 14,000
1993/04/13 1,310 1,310 1,300 1,300 9,000
1993/04/12 1,240 1,310 1,240 1,310 28,000
1993/04/09 1,200 1,220 1,190 1,200 23,000
1993/04/08 1,190 1,200 1,190 1,190 22,000
1993/04/07 1,010 1,100 1,010 1,100 21,000
1993/04/06 1,030 1,030 1,000 1,000 14,000
1993/04/05 1,000 1,010 1,000 1,010 9,000
1993/04/02 969 1,000 960 1,000 9,000
1993/04/01 980 980 970 970 4,000
1993/03/31 1,010 1,010 999 999 4,000
1993/03/29 950 955 950 955 3,000
1993/03/26 951 951 951 951 5,000
1993/03/22 1,000 1,000 1,000 1,000 5,000
1993/03/19 1,000 1,000 1,000 1,000 1,000
1993/03/17 1,000 1,000 1,000 1,000 2,000
1993/03/15 1,020 1,020 1,020 1,020 2,000
1993/03/12 1,000 1,030 1,000 1,030 14,000
1993/03/10 970 990 970 990 6,000
1993/03/09 970 970 970 970 85,000
1993/03/08 970 970 970 970 86,000
1993/03/04 990 990 990 990 2,000
1993/03/02 990 990 990 990 1,000
1993/03/01 1,000 1,000 1,000 1,000 1,000
1993/02/26 1,060 1,060 1,020 1,020 3,000
1993/02/25 1,070 1,070 1,050 1,060 42,000
1993/02/23 956 965 956 965 4,000
1993/02/22 921 950 921 950 9,000
1993/02/19 921 921 921 921 1,000
1993/02/18 901 920 901 920 3,000
1993/02/17 891 891 891 891 1,000
1993/02/15 861 861 861 861 2,000
1993/02/09 856 856 856 856 6,000
1993/02/08 850 850 850 850 1,000
1993/02/05 880 880 880 880 1,000
1993/02/04 890 890 889 889 6,000
1993/02/03 910 910 910 910 6,000
1993/01/25 940 940 940 940 4,000
1993/01/22 930 940 930 940 10,000
1993/01/20 940 940 940 940 5,000
1993/01/19 955 955 950 950 3,000
1993/01/18 953 955 953 955 3,000
1993/01/14 950 952 950 952 3,000
1993/01/13 945 950 945 950 8,000
1993/01/12 945 945 945 945 3,000
1993/01/11 940 950 940 941 6,000
1993/01/08 935 935 935 935 1,000
1993/01/06 955 955 955 955 1,000
1993/01/05 940 955 940 955 3,000

このページの先頭へ