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
2008/12/30 618 634 618 632 9,400
2008/12/29 619 620 617 619 10,800
2008/12/26 617 622 611 620 6,200
2008/12/25 624 641 584 611 28,300
2008/12/24 615 617 582 584 25,900
2008/12/22 575 619 570 618 25,100
2008/12/19 595 626 595 605 31,500
2008/12/18 599 609 590 594 40,600
2008/12/17 601 606 580 599 39,300
2008/12/16 590 591 580 591 27,500
2008/12/15 556 594 556 590 22,200
2008/12/12 560 575 539 551 54,400
2008/12/11 565 566 545 559 46,200
2008/12/10 544 573 544 568 63,300
2008/12/09 544 547 534 544 28,000
2008/12/08 516 544 509 543 32,400
2008/12/05 528 543 511 514 39,100
2008/12/04 526 530 520 528 33,000
2008/12/03 506 524 506 524 27,300
2008/12/02 490 516 489 502 25,900
2008/12/01 530 538 520 523 32,800
2008/11/28 503 528 503 527 18,700
2008/11/27 490 507 489 500 34,300
2008/11/26 489 490 476 490 27,600
2008/11/25 491 496 479 495 45,700
2008/11/21 418 458 415 458 45,600
2008/11/20 436 465 400 414 125,900
2008/11/19 484 489 458 466 97,700
2008/11/18 500 500 479 484 62,400
2008/11/17 509 512 483 509 56,200
2008/11/14 544 561 505 508 89,900
2008/11/13 561 561 533 534 52,000
2008/11/12 589 603 566 571 41,300
2008/11/11 589 594 584 589 37,400
2008/11/10 596 615 581 593 67,400
2008/11/07 630 630 591 596 82,400
2008/11/06 645 645 630 644 52,000
2008/11/05 668 690 655 663 49,000
2008/11/04 680 681 641 648 60,600
2008/10/31 671 710 661 680 65,800
2008/10/30 614 670 614 661 60,300
2008/10/29 570 630 558 610 62,700
2008/10/28 500 530 497 530 25,100
2008/10/27 532 560 500 500 26,600
2008/10/24 563 574 524 524 30,000
2008/10/23 538 563 520 563 30,200
2008/10/22 597 606 564 564 16,500
2008/10/21 596 604 590 598 30,400
2008/10/20 541 566 534 566 18,400
2008/10/17 510 525 505 525 20,100
2008/10/16 511 511 476 491 78,500
2008/10/15 500 545 500 529 80,400
2008/10/14 500 503 480 492 111,700
2008/10/10 487 492 421 443 112,200
2008/10/09 480 510 476 487 61,600
2008/10/08 498 498 456 475 51,700
2008/10/07 465 549 460 504 53,900
2008/10/06 570 579 506 515 40,300
2008/10/03 601 605 548 552 84,500
2008/10/02 655 660 599 601 38,000
2008/10/01 681 681 644 646 34,300
2008/09/30 670 678 654 661 24,400
2008/09/29 713 715 689 690 23,100
2008/09/26 730 730 706 709 29,700
2008/09/25 730 730 715 723 17,900
2008/09/24 755 755 716 722 30,000
2008/09/22 785 798 748 755 23,100
2008/09/19 770 799 770 777 45,600
2008/09/18 716 777 710 772 36,700
2008/09/17 703 730 702 729 27,200
2008/09/16 720 720 690 693 26,600
2008/09/12 752 778 745 770 39,700
2008/09/11 745 745 721 721 13,300
2008/09/10 735 772 733 737 54,500
2008/09/09 720 736 713 733 19,300
2008/09/08 695 726 695 714 16,600
2008/09/05 700 700 695 695 36,300
2008/09/04 734 734 711 711 14,900
2008/09/03 738 745 729 733 47,700
2008/09/02 737 742 735 739 47,400
2008/09/01 738 743 737 739 29,700
2008/08/29 740 745 737 743 33,000
2008/08/28 728 728 718 724 17,400
2008/08/27 726 740 725 730 8,900
2008/08/26 728 734 725 733 6,700
2008/08/25 734 745 730 737 18,000
2008/08/22 731 738 725 730 12,500
2008/08/21 740 740 730 735 15,800
2008/08/20 753 764 741 749 12,100
2008/08/19 760 763 744 757 19,100
2008/08/18 760 779 759 767 22,400
2008/08/15 775 775 758 760 15,900
2008/08/14 770 778 761 763 18,100
2008/08/13 790 794 761 764 19,900
2008/08/12 805 805 790 795 24,900
2008/08/11 790 817 790 796 37,300
2008/08/08 800 800 784 786 25,800
2008/08/07 810 810 800 800 32,600
2008/08/06 813 822 800 813 61,800
2008/08/05 812 822 800 801 47,300
2008/08/04 825 834 812 812 27,300
2008/08/01 838 847 822 830 30,000
2008/07/31 849 868 839 856 54,000
2008/07/30 835 839 823 827 33,300
2008/07/29 840 846 813 825 29,000
2008/07/28 876 876 851 854 38,500
2008/07/25 867 871 842 870 79,700
2008/07/24 850 860 850 857 85,400
2008/07/23 810 840 808 836 56,800
2008/07/22 792 811 792 806 22,300
2008/07/18 805 810 790 794 23,700
2008/07/17 808 815 794 797 46,400
2008/07/16 809 816 800 805 25,400
2008/07/15 821 832 809 813 31,900
2008/07/14 841 851 828 829 33,400
2008/07/11 840 849 830 837 24,400
2008/07/10 836 855 836 838 59,400
2008/07/09 853 859 836 836 48,100
2008/07/08 865 867 850 851 25,000
2008/07/07 872 890 865 883 50,400
2008/07/04 874 874 859 870 26,100
2008/07/03 872 872 838 848 42,700
2008/07/02 893 893 874 874 13,800
2008/07/01 897 909 891 894 21,800
2008/06/30 900 914 896 897 21,700
2008/06/27 893 911 886 898 31,800
2008/06/26 914 924 898 901 36,400
2008/06/25 921 921 882 912 62,400
2008/06/24 927 927 907 914 39,200
2008/06/23 920 930 914 928 37,900
2008/06/20 966 966 946 949 42,200
2008/06/19 979 990 963 966 47,200
2008/06/18 980 988 973 984 42,900
2008/06/17 989 990 971 977 67,900
2008/06/16 1,000 1,000 988 992 49,900
2008/06/13 983 988 964 983 58,500
2008/06/12 952 983 950 982 82,100
2008/06/11 967 969 955 957 47,200
2008/06/10 971 975 964 969 77,100
2008/06/09 964 990 964 971 70,500
2008/06/06 963 984 962 977 60,200
2008/06/05 940 963 938 962 56,300
2008/06/04 931 948 931 935 50,200
2008/06/03 954 954 927 931 71,100
2008/06/02 951 969 948 960 49,700
2008/05/30 956 962 948 955 72,800
2008/05/29 918 940 918 932 35,500
2008/05/28 936 944 908 915 98,100
2008/05/27 949 956 931 936 62,800
2008/05/26 969 969 947 950 43,000
2008/05/23 976 996 974 977 49,400
2008/05/22 964 993 963 970 100,400
2008/05/21 989 996 965 970 84,000
2008/05/20 951 998 950 995 122,000
2008/05/19 942 950 939 946 98,300
2008/05/16 952 958 934 941 92,800
2008/05/15 946 976 946 963 77,400
2008/05/14 955 962 928 949 143,200
2008/05/13 960 965 942 946 123,300
2008/05/12 958 997 958 985 47,000
2008/05/09 1,000 1,002 956 957 83,100
2008/05/08 1,002 1,008 989 999 43,200
2008/05/07 999 1,004 982 1,001 120,000
2008/05/02 943 970 937 969 81,100
2008/05/01 913 926 911 919 89,700
2008/04/30 950 951 911 911 131,500
2008/04/28 970 974 953 965 62,900
2008/04/25 958 972 950 969 34,900
2008/04/24 986 988 956 958 83,800
2008/04/23 990 1,003 986 996 64,300
2008/04/22 1,012 1,014 1,000 1,007 42,200
2008/04/21 998 1,013 995 1,011 52,200
2008/04/18 986 990 972 988 71,200
2008/04/17 980 989 976 986 47,100
2008/04/16 963 980 951 974 62,300
2008/04/15 997 997 953 963 80,500
2008/04/14 981 987 970 987 73,100
2008/04/11 977 1,018 969 1,017 143,100
2008/04/10 952 974 945 957 96,500
2008/04/09 935 953 927 943 93,100
2008/04/08 941 968 935 945 58,200
2008/04/07 895 938 886 932 41,600
2008/04/04 916 927 892 894 62,100
2008/04/03 904 930 902 929 78,500
2008/04/02 882 897 882 895 56,700
2008/04/01 865 879 859 875 31,100
2008/03/31 856 880 844 875 59,600
2008/03/28 880 883 860 881 54,500
2008/03/27 847 875 832 871 80,800
2008/03/26 808 849 805 846 124,100
2008/03/25 839 840 792 819 250,300
2008/03/24 845 858 829 829 76,800
2008/03/21 813 828 803 825 118,000
2008/03/19 782 795 770 786 80,700
2008/03/18 771 771 714 769 106,800
2008/03/17 796 796 773 781 143,000
2008/03/14 812 815 784 796 144,000
2008/03/13 851 854 821 842 118,400
2008/03/12 870 884 866 871 82,500
2008/03/11 852 873 827 860 193,600
2008/03/10 907 923 877 882 76,400
2008/03/07 924 931 900 905 64,600
2008/03/06 921 973 915 949 164,900
2008/03/05 901 927 900 912 110,200
2008/03/04 940 964 903 915 146,700
2008/03/03 987 990 950 950 124,800
2008/02/29 995 1,007 992 1,002 79,100
2008/02/28 994 1,007 992 1,001 159,200
2008/02/27 997 1,004 991 994 97,700
2008/02/26 1,002 1,015 994 994 118,600
2008/02/25 1,021 1,036 994 1,001 216,100
2008/02/22 1,021 1,045 1,007 1,041 111,800
2008/02/21 1,040 1,043 1,020 1,028 125,700
2008/02/20 1,088 1,088 1,010 1,026 146,800
2008/02/19 1,038 1,093 1,027 1,087 118,800
2008/02/18 1,030 1,042 1,017 1,022 72,900
2008/02/15 1,024 1,030 1,008 1,021 65,600
2008/02/14 1,055 1,056 1,025 1,025 84,300
2008/02/13 1,058 1,069 1,003 1,010 107,700
2008/02/12 1,114 1,119 1,056 1,057 94,300
2008/02/08 1,100 1,118 1,099 1,112 88,800
2008/02/07 1,080 1,098 1,069 1,091 52,100
2008/02/06 1,123 1,123 1,068 1,075 94,500
2008/02/05 1,111 1,145 1,110 1,137 98,500
2008/02/04 1,112 1,121 1,096 1,103 64,600
2008/02/01 1,109 1,120 1,081 1,092 89,300
2008/01/31 1,070 1,121 1,059 1,108 148,200
2008/01/30 1,106 1,123 1,061 1,067 106,400
2008/01/29 1,138 1,159 1,093 1,104 138,500
2008/01/28 1,179 1,205 1,128 1,134 95,100
2008/01/25 1,237 1,240 1,153 1,183 134,700
2008/01/24 1,154 1,227 1,148 1,217 66,200
2008/01/23 1,100 1,175 1,090 1,174 106,400
2008/01/22 1,106 1,126 1,055 1,080 74,200
2008/01/21 1,200 1,223 1,159 1,162 60,300
2008/01/18 1,159 1,225 1,138 1,202 111,900
2008/01/17 1,120 1,190 1,110 1,164 81,500
2008/01/16 1,075 1,136 1,032 1,120 104,600
2008/01/15 1,208 1,230 1,136 1,137 136,700
2008/01/11 1,255 1,274 1,188 1,221 80,100
2008/01/10 1,193 1,255 1,191 1,254 155,000
2008/01/09 1,162 1,201 1,157 1,193 56,600
2008/01/08 1,183 1,195 1,172 1,185 58,900
2008/01/07 1,181 1,222 1,160 1,203 152,200
2008/01/04 1,285 1,285 1,215 1,247 45,300

このページの先頭へ