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
1999/12/28 1,000 1,000 1,000 1,000 1,000
1999/12/27 1,080 1,090 1,070 1,090 12,000
1999/12/24 920 920 920 920 3,000
1999/12/22 960 989 930 989 4,000
1999/12/21 1,020 1,020 1,000 1,020 10,000
1999/12/20 1,044 1,044 1,020 1,020 9,000
1999/12/17 995 995 995 995 7,000
1999/12/15 970 975 970 975 2,000
1999/12/14 960 960 960 960 6,000
1999/12/13 960 960 960 960 2,000
1999/12/10 1,000 1,030 950 1,000 12,000
1999/12/09 970 970 960 960 2,000
1999/12/08 1,020 1,020 990 990 11,000
1999/12/07 1,000 1,060 1,000 1,020 6,000
1999/12/03 1,005 1,006 1,000 1,006 22,000
1999/12/02 1,000 1,005 996 1,005 34,000
1999/12/01 970 970 960 965 16,000
1999/11/30 960 970 960 970 21,000
1999/11/29 970 970 970 970 4,000
1999/11/26 980 990 980 990 6,000
1999/11/25 1,000 1,000 998 1,000 27,000
1999/11/24 1,001 1,005 980 980 13,000
1999/11/22 1,001 1,001 1,001 1,001 9,000
1999/11/19 1,040 1,040 1,021 1,021 28,000
1999/11/18 1,040 1,040 1,009 1,020 22,000
1999/11/17 991 1,020 990 1,020 32,000
1999/11/16 1,000 1,000 990 993 5,000
1999/11/15 1,050 1,070 1,010 1,040 58,000
1999/11/12 1,199 1,199 1,010 1,085 91,000
1999/11/11 1,201 1,201 1,201 1,201 120,000
1999/11/10 950 1,001 950 1,001 121,000
1999/11/09 901 901 900 901 57,000
1999/11/08 880 880 880 880 9,000
1999/11/05 890 890 870 870 3,000
1999/11/04 877 891 865 890 11,000
1999/11/02 855 855 855 855 2,000
1999/11/01 812 840 811 815 7,000
1999/10/29 840 840 810 810 10,000
1999/10/28 874 874 840 840 5,000
1999/10/27 880 880 880 880 1,000
1999/10/26 850 878 850 878 3,000
1999/10/25 881 881 881 881 3,000
1999/10/22 821 821 820 821 5,000
1999/10/21 832 832 821 821 6,000
1999/10/20 820 830 820 830 17,000
1999/10/19 820 820 800 810 7,000
1999/10/18 879 879 879 879 1,000
1999/10/15 860 870 830 830 25,000
1999/10/13 880 880 880 880 2,000
1999/10/12 830 880 830 880 13,000
1999/10/08 826 826 826 826 1,000
1999/10/07 840 840 830 831 3,000
1999/10/06 850 850 850 850 2,000
1999/10/05 850 850 840 840 11,000
1999/10/01 852 852 852 852 1,000
1999/09/30 850 850 850 850 2,000
1999/09/29 880 880 880 880 1,000
1999/09/28 816 817 814 816 39,000
1999/09/27 840 840 816 816 17,000
1999/09/24 860 870 840 840 13,000
1999/09/22 880 880 880 880 5,000
1999/09/20 940 940 900 900 9,000
1999/09/17 940 940 930 940 5,000
1999/09/14 930 950 930 940 3,000
1999/09/13 930 930 930 930 2,000
1999/09/10 950 959 950 950 16,000
1999/09/09 960 960 930 930 15,000
1999/09/08 980 980 960 960 7,000
1999/09/07 990 990 980 980 8,000
1999/09/06 980 982 980 980 7,000
1999/09/03 1,000 1,000 980 980 3,000
1999/09/02 1,010 1,050 980 980 7,000
1999/09/01 980 1,010 980 1,010 6,000
1999/08/31 1,010 1,010 980 980 5,000
1999/08/30 1,000 1,000 1,000 1,000 1,000
1999/08/27 1,010 1,010 1,000 1,000 4,000
1999/08/25 1,010 1,010 1,000 1,000 5,000
1999/08/24 1,000 1,000 980 980 3,000
1999/08/23 1,000 1,000 1,000 1,000 1,000
1999/08/20 1,020 1,020 1,010 1,020 11,000
1999/08/19 1,020 1,020 1,020 1,020 4,000
1999/08/18 1,041 1,041 1,020 1,020 9,000
1999/08/17 1,050 1,050 1,040 1,040 6,000
1999/08/16 1,200 1,200 1,040 1,040 12,000
1999/08/12 1,020 1,020 1,020 1,020 5,000
1999/08/11 1,020 1,020 1,020 1,020 2,000
1999/08/10 1,030 1,050 1,020 1,020 14,000
1999/08/09 950 950 950 950 7,000
1999/08/06 950 950 950 950 2,000
1999/08/05 950 950 950 950 3,000
1999/08/04 980 980 950 950 4,000
1999/08/03 980 980 980 980 1,000
1999/08/02 1,000 1,000 980 980 7,000
1999/07/30 1,025 1,025 1,025 1,025 1,000
1999/07/29 1,030 1,030 1,025 1,025 4,000
1999/07/28 1,055 1,055 1,030 1,030 2,000
1999/07/27 1,055 1,055 1,055 1,055 1,000
1999/07/26 1,075 1,075 1,075 1,075 27,000
1999/07/23 950 980 950 975 15,000
1999/07/22 1,238 1,238 1,150 1,150 17,000
1999/07/21 1,230 1,260 1,190 1,260 92,000
1999/07/19 1,171 1,260 1,170 1,234 86,000
1999/07/16 1,135 1,235 1,134 1,150 134,000
1999/07/15 935 1,035 915 1,035 36,000
1999/07/14 896 935 896 935 39,000
1999/07/13 890 910 876 876 25,000
1999/07/12 860 890 860 890 21,000
1999/07/09 845 845 840 840 7,000
1999/07/08 820 845 820 840 6,000
1999/07/07 806 810 806 810 4,000
1999/07/06 806 806 805 805 11,000
1999/07/05 801 806 801 806 5,000
1999/07/02 810 810 800 800 20,000
1999/07/01 810 850 809 810 31,000
1999/06/30 795 795 790 790 7,000
1999/06/29 789 800 789 791 16,000
1999/06/28 800 800 789 789 17,000
1999/06/25 790 800 789 790 25,000
1999/06/24 770 770 759 760 10,000
1999/06/23 770 770 751 760 12,000
1999/06/22 770 770 770 770 4,000
1999/06/21 780 780 770 770 4,000
1999/06/18 780 780 780 780 2,000
1999/06/16 770 770 770 770 3,000
1999/06/15 720 720 720 720 1,000
1999/06/14 790 790 780 789 9,000
1999/06/11 790 790 790 790 5,000
1999/06/10 760 790 760 790 18,000
1999/06/08 760 760 760 760 1,000
1999/06/07 750 760 750 760 2,000
1999/06/04 710 710 710 710 6,000
1999/06/03 770 770 770 770 1,000
1999/06/02 775 775 775 775 3,000
1999/05/31 755 755 755 755 1,000
1999/05/27 770 770 760 770 6,000
1999/05/26 780 780 780 780 9,000
1999/05/25 770 780 769 780 18,000
1999/05/24 770 771 770 770 8,000
1999/05/21 766 769 766 769 11,000
1999/05/20 766 766 766 766 7,000
1999/05/18 780 780 780 780 4,000
1999/05/13 800 800 800 800 26,000
1999/05/12 785 800 785 800 9,000
1999/05/11 773 790 773 782 17,000
1999/05/10 740 771 740 770 43,000
1999/05/07 735 735 734 735 15,000
1999/05/06 731 735 731 735 8,000
1999/04/30 730 730 730 730 2,000
1999/04/27 725 725 725 725 2,000
1999/04/26 735 735 735 735 6,000
1999/04/23 730 730 725 730 11,000
1999/04/22 730 735 730 730 19,000
1999/04/21 730 730 720 720 7,000
1999/04/20 728 735 718 735 11,000
1999/04/19 730 730 728 728 21,000
1999/04/16 735 735 730 730 6,000
1999/04/15 730 730 730 730 2,000
1999/04/14 731 735 731 735 5,000
1999/04/13 720 730 720 730 8,000
1999/04/12 735 751 735 750 42,000
1999/04/09 726 750 720 725 34,000
1999/04/08 670 706 670 706 36,000
1999/04/07 650 670 650 670 23,000
1999/04/06 630 630 630 630 9,000
1999/04/05 610 635 610 635 7,000
1999/04/02 635 635 603 603 3,000
1999/04/01 600 600 600 600 8,000
1999/03/31 630 630 600 600 31,000
1999/03/30 630 630 625 630 15,000
1999/03/29 610 615 610 615 3,000
1999/03/26 600 610 600 610 30,000
1999/03/25 614 615 600 600 29,000
1999/03/24 615 615 610 615 15,000
1999/03/23 614 615 614 615 10,000
1999/03/19 614 614 614 614 13,000
1999/03/18 610 610 610 610 1,000
1999/03/17 600 600 600 600 1,000
1999/03/16 614 614 610 610 3,000
1999/03/15 615 615 614 614 2,000
1999/03/12 565 565 561 565 3,000
1999/03/11 552 560 552 560 2,000
1999/03/10 581 615 581 600 22,000
1999/03/09 580 580 580 580 7,000
1999/03/08 590 590 590 590 3,000
1999/03/05 590 590 580 580 3,000
1999/03/04 580 580 580 580 1,000
1999/03/03 600 600 590 590 2,000
1999/03/02 600 600 600 600 5,000
1999/03/01 600 600 600 600 6,000
1999/02/26 600 600 595 595 2,000
1999/02/25 600 600 600 600 6,000
1999/02/24 551 551 540 541 8,000
1999/02/23 566 566 550 551 13,000
1999/02/22 567 567 566 566 2,000
1999/02/19 566 566 566 566 1,000
1999/02/18 566 566 565 565 3,000
1999/02/17 561 565 561 565 5,000
1999/02/16 560 562 560 561 4,000
1999/02/12 580 580 580 580 2,000
1999/02/10 560 600 560 600 18,000
1999/02/09 550 550 550 550 3,000
1999/02/08 545 545 543 543 2,000
1999/02/05 545 545 545 545 3,000
1999/02/04 541 545 540 545 8,000
1999/02/03 540 548 540 548 3,000
1999/02/02 558 558 540 540 4,000
1999/02/01 550 550 550 550 1,000
1999/01/29 550 550 550 550 2,000
1999/01/28 600 600 570 570 46,000
1999/01/27 501 550 501 550 30,000
1999/01/26 480 480 470 470 20,000
1999/01/25 475 480 465 480 25,000
1999/01/22 475 475 470 470 2,000
1999/01/21 475 475 475 475 2,000
1999/01/20 485 485 485 485 1,000
1999/01/19 488 488 488 488 1,000
1999/01/14 475 494 461 494 7,000
1999/01/13 495 500 495 500 2,000
1999/01/12 500 500 500 500 2,000
1999/01/11 490 490 485 489 86,000
1999/01/08 475 490 475 490 3,000
1999/01/07 491 492 490 490 16,000
1999/01/06 470 470 455 455 6,000
1999/01/05 549 549 520 530 24,000
1999/01/04 530 530 530 530 5,000

このページの先頭へ