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
2010/12/30 1,202 1,202 1,171 1,197 35,400
2010/12/29 1,200 1,209 1,195 1,208 21,600
2010/12/28 1,213 1,214 1,191 1,200 27,600
2010/12/27 1,229 1,229 1,195 1,213 74,100
2010/12/24 1,181 1,193 1,181 1,186 56,800
2010/12/22 1,195 1,199 1,176 1,181 56,200
2010/12/21 1,185 1,198 1,162 1,195 76,000
2010/12/20 1,186 1,186 1,161 1,173 52,900
2010/12/17 1,160 1,179 1,159 1,175 66,200
2010/12/16 1,159 1,173 1,152 1,163 62,800
2010/12/15 1,154 1,158 1,146 1,158 89,200
2010/12/14 1,132 1,159 1,132 1,137 82,600
2010/12/13 1,139 1,147 1,124 1,140 79,900
2010/12/10 1,176 1,177 1,113 1,131 145,400
2010/12/09 1,173 1,182 1,161 1,176 57,200
2010/12/08 1,187 1,187 1,169 1,172 54,300
2010/12/07 1,171 1,179 1,157 1,176 39,800
2010/12/06 1,150 1,173 1,150 1,171 40,300
2010/12/03 1,150 1,162 1,140 1,150 55,300
2010/12/02 1,150 1,155 1,140 1,148 53,400
2010/12/01 1,095 1,126 1,087 1,124 34,900
2010/11/30 1,122 1,129 1,102 1,102 78,800
2010/11/29 1,100 1,140 1,100 1,120 65,800
2010/11/26 1,099 1,125 1,093 1,098 95,800
2010/11/25 1,066 1,100 1,064 1,093 103,600
2010/11/24 1,019 1,047 1,017 1,035 65,700
2010/11/22 1,030 1,035 1,019 1,032 29,500
2010/11/19 1,044 1,044 1,014 1,019 36,900
2010/11/18 1,010 1,023 999 1,022 40,600
2010/11/17 975 1,001 973 999 40,300
2010/11/16 983 985 960 975 34,300
2010/11/15 982 984 972 980 29,200
2010/11/12 993 993 980 983 18,800
2010/11/11 997 997 987 995 15,500
2010/11/10 993 1,000 982 993 54,600
2010/11/09 985 994 974 992 29,800
2010/11/08 973 985 962 985 40,000
2010/11/05 933 972 933 962 64,100
2010/11/04 943 943 926 933 41,900
2010/11/02 933 937 918 920 31,300
2010/11/01 934 943 932 933 42,500
2010/10/29 872 938 872 928 139,500
2010/10/28 875 882 867 867 49,100
2010/10/27 868 880 861 880 33,600
2010/10/26 858 866 850 860 29,800
2010/10/25 860 869 856 857 33,500
2010/10/22 880 880 862 862 30,900
2010/10/21 887 889 873 875 25,800
2010/10/20 886 887 868 879 21,200
2010/10/19 915 920 890 897 47,800
2010/10/18 863 881 863 873 25,500
2010/10/15 882 883 862 867 42,400
2010/10/14 886 905 886 891 44,700
2010/10/13 892 910 882 889 32,000
2010/10/12 934 938 886 894 48,700
2010/10/08 930 946 928 933 39,700
2010/10/07 947 953 939 943 16,200
2010/10/06 935 948 930 947 23,800
2010/10/05 926 942 917 927 32,900
2010/10/04 939 939 921 926 23,000
2010/10/01 947 947 930 933 34,000
2010/09/30 955 959 946 947 40,400
2010/09/29 925 955 925 955 40,600
2010/09/28 938 938 915 918 36,600
2010/09/27 916 938 910 938 28,400
2010/09/24 904 932 903 915 36,700
2010/09/22 915 928 910 921 44,700
2010/09/21 919 924 903 910 27,900
2010/09/17 906 921 906 921 22,400
2010/09/16 921 925 900 905 22,200
2010/09/15 909 923 900 918 44,900
2010/09/14 901 919 892 918 53,700
2010/09/13 887 907 874 901 59,100
2010/09/10 880 893 870 886 53,100
2010/09/09 854 870 846 866 41,100
2010/09/08 854 855 838 839 29,600
2010/09/07 860 865 846 857 22,100
2010/09/06 860 865 857 860 26,000
2010/09/03 845 876 845 857 48,700
2010/09/02 857 857 842 847 38,800
2010/09/01 866 873 839 843 64,900
2010/08/31 892 896 861 865 58,700
2010/08/30 919 926 899 906 48,800
2010/08/27 890 908 885 905 34,900
2010/08/26 872 893 870 890 61,000
2010/08/25 899 900 866 872 109,700
2010/08/24 880 892 877 884 44,100
2010/08/23 887 902 880 895 57,100
2010/08/20 889 901 881 886 46,200
2010/08/19 919 923 894 901 58,800
2010/08/18 927 930 905 919 42,600
2010/08/17 910 934 900 927 36,700
2010/08/16 915 916 896 912 22,300
2010/08/13 922 935 908 917 58,400
2010/08/12 891 938 884 929 62,300
2010/08/11 942 942 910 918 67,000
2010/08/10 942 963 939 957 105,700
2010/08/09 943 943 930 939 59,600
2010/08/06 921 945 919 942 86,200
2010/08/05 930 940 923 930 35,600
2010/08/04 937 938 910 925 59,900
2010/08/03 930 934 917 925 63,100
2010/08/02 931 931 907 915 78,300
2010/07/30 970 982 901 937 301,000
2010/07/29 936 960 931 940 46,700
2010/07/28 939 943 925 940 20,200
2010/07/27 926 945 915 930 50,200
2010/07/26 913 922 885 918 54,700
2010/07/23 886 895 869 883 27,200
2010/07/22 865 880 865 871 14,600
2010/07/21 886 886 869 875 22,600
2010/07/20 899 899 880 885 34,500
2010/07/16 909 910 890 900 30,300
2010/07/15 950 950 921 924 22,000
2010/07/14 960 962 949 955 13,400
2010/07/13 960 970 934 939 52,000
2010/07/12 939 974 939 967 92,700
2010/07/09 921 938 904 938 31,700
2010/07/08 918 921 909 915 16,300
2010/07/07 916 916 892 906 29,400
2010/07/06 915 918 891 915 22,600
2010/07/05 906 925 900 919 38,700
2010/07/02 862 894 862 891 42,400
2010/07/01 846 879 846 868 63,100
2010/06/30 845 853 840 844 26,100
2010/06/29 868 882 857 866 55,000
2010/06/28 886 887 869 876 50,200
2010/06/25 919 919 865 886 114,400
2010/06/24 925 934 902 915 62,200
2010/06/23 927 942 925 936 38,300
2010/06/22 914 942 914 942 64,100
2010/06/21 887 938 878 926 132,100
2010/06/18 858 893 854 878 83,600
2010/06/17 841 856 841 850 37,300
2010/06/16 849 851 830 839 61,400
2010/06/15 840 845 832 840 27,900
2010/06/14 827 852 827 846 58,000
2010/06/11 818 832 808 812 64,100
2010/06/10 821 823 803 808 63,200
2010/06/09 825 831 813 821 37,400
2010/06/08 824 840 821 829 34,400
2010/06/07 863 864 826 839 49,600
2010/06/04 883 890 866 878 42,300
2010/06/03 871 886 861 882 36,800
2010/06/02 871 884 862 867 39,100
2010/06/01 888 889 875 878 57,700
2010/05/31 859 884 857 879 100,500
2010/05/28 869 869 850 852 94,700
2010/05/27 864 878 852 854 111,800
2010/05/26 860 894 840 879 259,100
2010/05/25 850 851 818 821 117,000
2010/05/24 862 873 852 862 80,600
2010/05/21 860 883 858 865 84,200
2010/05/20 873 905 871 885 75,200
2010/05/19 918 918 880 886 125,500
2010/05/18 937 959 910 924 105,500
2010/05/17 964 965 936 942 92,300
2010/05/14 960 981 955 968 71,400
2010/05/13 998 1,004 962 971 124,600
2010/05/12 982 996 960 983 102,300
2010/05/11 1,024 1,024 977 987 72,900
2010/05/10 983 1,027 983 1,003 85,200
2010/05/07 994 997 963 983 117,600
2010/05/06 991 1,037 981 1,004 233,700
2010/04/30 1,131 1,131 1,106 1,110 81,400
2010/04/28 1,109 1,120 1,108 1,111 53,200
2010/04/27 1,133 1,159 1,130 1,147 60,800
2010/04/26 1,122 1,147 1,122 1,141 49,200
2010/04/23 1,111 1,123 1,109 1,118 31,200
2010/04/22 1,113 1,124 1,106 1,120 40,900
2010/04/21 1,115 1,132 1,110 1,129 33,400
2010/04/20 1,095 1,118 1,095 1,105 47,100
2010/04/19 1,089 1,109 1,089 1,094 61,900
2010/04/16 1,138 1,140 1,116 1,119 38,600
2010/04/15 1,140 1,144 1,128 1,139 60,100
2010/04/14 1,124 1,145 1,120 1,140 88,200
2010/04/13 1,149 1,150 1,101 1,118 129,600
2010/04/12 1,125 1,131 1,114 1,124 53,400
2010/04/09 1,128 1,129 1,118 1,125 33,200
2010/04/08 1,138 1,140 1,113 1,131 83,200
2010/04/07 1,146 1,150 1,133 1,138 50,600
2010/04/06 1,129 1,141 1,120 1,135 58,100
2010/04/05 1,121 1,125 1,115 1,122 26,400
2010/04/02 1,131 1,131 1,095 1,121 31,900
2010/04/01 1,106 1,129 1,100 1,121 60,800
2010/03/31 1,140 1,145 1,119 1,120 45,800
2010/03/30 1,126 1,147 1,125 1,140 63,600
2010/03/29 1,100 1,126 1,089 1,126 165,500
2010/03/26 1,125 1,139 1,101 1,135 358,900
2010/03/25 1,115 1,117 1,096 1,106 73,600
2010/03/24 1,129 1,129 1,104 1,105 70,700
2010/03/23 1,117 1,128 1,113 1,114 72,000
2010/03/19 1,088 1,115 1,088 1,111 56,500
2010/03/18 1,074 1,090 1,073 1,085 42,100
2010/03/17 1,058 1,089 1,058 1,085 95,200
2010/03/16 1,070 1,070 1,054 1,056 98,200
2010/03/15 1,095 1,100 1,080 1,088 38,200
2010/03/12 1,101 1,108 1,093 1,095 61,100
2010/03/11 1,105 1,129 1,105 1,111 45,000
2010/03/10 1,111 1,120 1,100 1,101 81,900
2010/03/09 1,099 1,113 1,095 1,109 41,500
2010/03/08 1,083 1,103 1,073 1,091 58,000
2010/03/05 1,057 1,081 1,057 1,069 46,600
2010/03/04 1,042 1,059 1,039 1,053 52,400
2010/03/03 1,042 1,058 1,028 1,042 130,500
2010/03/02 1,037 1,053 1,022 1,032 63,500
2010/03/01 1,071 1,079 1,034 1,037 94,500
2010/02/26 1,085 1,105 1,060 1,083 65,900
2010/02/25 1,106 1,127 1,087 1,098 46,100
2010/02/24 1,141 1,143 1,105 1,119 42,200
2010/02/23 1,166 1,167 1,140 1,153 39,100
2010/02/22 1,133 1,179 1,133 1,163 55,800
2010/02/19 1,145 1,145 1,123 1,133 32,900
2010/02/18 1,143 1,150 1,124 1,136 54,300
2010/02/17 1,141 1,156 1,141 1,150 24,200
2010/02/16 1,167 1,167 1,138 1,141 20,000
2010/02/15 1,154 1,167 1,140 1,152 28,800
2010/02/12 1,203 1,204 1,140 1,157 74,600
2010/02/10 1,176 1,208 1,176 1,197 83,000
2010/02/09 1,141 1,178 1,128 1,168 44,900
2010/02/08 1,175 1,175 1,145 1,150 37,800
2010/02/05 1,127 1,181 1,127 1,174 56,600
2010/02/04 1,142 1,162 1,134 1,157 36,100
2010/02/03 1,140 1,153 1,131 1,142 27,000
2010/02/02 1,108 1,130 1,107 1,128 25,300
2010/02/01 1,145 1,145 1,114 1,124 28,100
2010/01/29 1,124 1,170 1,124 1,143 55,500
2010/01/28 1,099 1,136 1,084 1,136 63,300
2010/01/27 1,082 1,117 1,082 1,099 55,400
2010/01/26 1,125 1,134 1,090 1,093 51,400
2010/01/25 1,094 1,133 1,094 1,124 34,500
2010/01/22 1,130 1,135 1,110 1,123 56,100
2010/01/21 1,087 1,160 1,084 1,156 99,800
2010/01/20 1,095 1,117 1,095 1,099 42,000
2010/01/19 1,106 1,106 1,093 1,095 29,300
2010/01/18 1,084 1,120 1,083 1,106 48,200
2010/01/15 1,120 1,120 1,095 1,114 58,500
2010/01/14 1,121 1,128 1,080 1,124 142,200
2010/01/13 1,030 1,110 1,020 1,097 183,800
2010/01/12 980 992 979 989 37,600
2010/01/08 980 994 976 988 25,300
2010/01/07 974 993 971 988 24,100
2010/01/06 967 990 957 989 58,200
2010/01/05 977 993 960 962 34,800
2010/01/04 990 1,005 979 982 9,200

このページの先頭へ