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
2012/12/28 1,195 1,198 1,186 1,190 23,900
2012/12/27 1,188 1,196 1,186 1,191 26,500
2012/12/26 1,193 1,199 1,184 1,186 31,400
2012/12/25 1,210 1,212 1,188 1,188 77,100
2012/12/21 1,182 1,187 1,176 1,182 63,700
2012/12/20 1,169 1,182 1,166 1,178 71,200
2012/12/19 1,135 1,164 1,133 1,160 66,300
2012/12/18 1,132 1,135 1,130 1,130 23,400
2012/12/17 1,132 1,137 1,127 1,127 29,700
2012/12/14 1,125 1,130 1,116 1,125 58,000
2012/12/13 1,134 1,145 1,129 1,131 28,600
2012/12/12 1,136 1,143 1,126 1,126 27,300
2012/12/11 1,152 1,153 1,136 1,138 32,400
2012/12/10 1,150 1,162 1,150 1,154 69,100
2012/12/07 1,148 1,152 1,140 1,148 48,900
2012/12/06 1,130 1,142 1,128 1,142 70,200
2012/12/05 1,110 1,125 1,106 1,117 71,000
2012/12/04 1,108 1,112 1,097 1,104 70,900
2012/12/03 1,110 1,114 1,103 1,106 43,400
2012/11/30 1,082 1,101 1,075 1,095 98,100
2012/11/29 1,080 1,087 1,065 1,077 78,200
2012/11/28 1,046 1,080 1,044 1,078 126,400
2012/11/27 1,033 1,046 1,033 1,040 93,900
2012/11/26 1,034 1,048 1,030 1,030 91,000
2012/11/22 1,033 1,036 1,029 1,029 78,800
2012/11/21 1,025 1,026 1,017 1,023 109,700
2012/11/20 1,025 1,029 1,020 1,021 62,200
2012/11/19 1,013 1,025 1,012 1,025 72,600
2012/11/16 1,007 1,008 1,003 1,006 62,000
2012/11/15 1,007 1,007 1,002 1,004 54,700
2012/11/14 1,003 1,005 999 1,000 53,400
2012/11/13 1,003 1,005 1,000 1,004 40,800
2012/11/12 1,004 1,008 1,000 1,000 90,900
2012/11/09 1,007 1,010 1,003 1,003 50,900
2012/11/08 1,020 1,020 1,007 1,013 51,200
2012/11/07 1,046 1,047 1,026 1,028 49,900
2012/11/06 1,049 1,049 1,038 1,042 18,300
2012/11/05 1,046 1,048 1,032 1,048 42,100
2012/11/02 1,046 1,047 1,041 1,045 39,400
2012/11/01 1,037 1,042 1,027 1,036 51,200
2012/10/31 1,030 1,041 1,025 1,032 37,200
2012/10/30 1,046 1,048 1,023 1,023 47,800
2012/10/29 1,054 1,054 1,037 1,044 51,000
2012/10/26 1,031 1,049 1,031 1,040 56,700
2012/10/25 1,024 1,030 1,021 1,030 47,300
2012/10/24 1,011 1,030 1,006 1,024 69,200
2012/10/23 1,025 1,025 1,011 1,019 81,800
2012/10/22 1,017 1,030 1,010 1,010 230,700
2012/10/19 1,030 1,030 1,007 1,010 155,700
2012/10/18 1,018 1,020 1,003 1,016 117,500
2012/10/17 1,024 1,026 1,005 1,006 110,600
2012/10/16 1,010 1,014 1,005 1,008 88,200
2012/10/15 1,001 1,006 996 1,004 80,400
2012/10/12 1,001 1,011 995 998 133,800
2012/10/11 1,034 1,035 1,005 1,006 106,800
2012/10/10 1,064 1,066 1,033 1,034 43,800
2012/10/09 1,082 1,086 1,062 1,064 33,300
2012/10/05 1,090 1,090 1,076 1,082 27,800
2012/10/04 1,075 1,092 1,075 1,082 35,800
2012/10/03 1,098 1,100 1,066 1,072 23,300
2012/10/02 1,116 1,116 1,096 1,100 31,800
2012/10/01 1,142 1,142 1,112 1,115 25,400
2012/09/28 1,150 1,160 1,140 1,146 17,600
2012/09/27 1,146 1,152 1,143 1,144 19,600
2012/09/26 1,170 1,179 1,142 1,149 27,400
2012/09/25 1,194 1,198 1,171 1,196 27,100
2012/09/24 1,181 1,199 1,177 1,198 40,200
2012/09/21 1,176 1,189 1,168 1,185 35,100
2012/09/20 1,191 1,193 1,169 1,176 39,600
2012/09/19 1,204 1,214 1,202 1,202 33,000
2012/09/18 1,192 1,209 1,190 1,203 65,200
2012/09/14 1,180 1,188 1,171 1,187 48,700
2012/09/13 1,168 1,177 1,168 1,175 15,400
2012/09/12 1,149 1,170 1,144 1,165 25,000
2012/09/11 1,142 1,158 1,142 1,158 7,400
2012/09/10 1,137 1,158 1,134 1,150 20,600
2012/09/07 1,136 1,145 1,131 1,134 12,900
2012/09/06 1,121 1,123 1,114 1,118 7,900
2012/09/05 1,132 1,132 1,112 1,114 10,800
2012/09/04 1,132 1,142 1,126 1,129 18,500
2012/09/03 1,138 1,149 1,131 1,131 16,700
2012/08/31 1,149 1,153 1,135 1,135 15,900
2012/08/30 1,169 1,170 1,142 1,149 25,000
2012/08/29 1,149 1,177 1,141 1,177 20,800
2012/08/28 1,165 1,165 1,134 1,136 27,600
2012/08/27 1,188 1,191 1,155 1,155 24,100
2012/08/24 1,176 1,185 1,168 1,183 21,000
2012/08/23 1,171 1,195 1,165 1,189 27,200
2012/08/22 1,189 1,189 1,166 1,171 22,500
2012/08/21 1,193 1,207 1,185 1,188 26,300
2012/08/20 1,179 1,199 1,179 1,193 19,200
2012/08/17 1,190 1,197 1,186 1,186 18,600
2012/08/16 1,192 1,197 1,186 1,190 19,500
2012/08/15 1,193 1,193 1,184 1,192 20,600
2012/08/14 1,158 1,191 1,157 1,189 29,500
2012/08/13 1,176 1,176 1,133 1,147 28,200
2012/08/10 1,161 1,182 1,161 1,176 30,400
2012/08/09 1,148 1,163 1,146 1,161 19,900
2012/08/08 1,130 1,154 1,130 1,148 31,600
2012/08/07 1,129 1,144 1,124 1,135 31,700
2012/08/06 1,132 1,135 1,125 1,133 20,300
2012/08/03 1,133 1,147 1,123 1,126 36,600
2012/08/02 1,179 1,179 1,119 1,163 47,300
2012/08/01 1,159 1,185 1,155 1,175 54,900
2012/07/31 1,140 1,180 1,130 1,167 40,100
2012/07/30 1,109 1,145 1,104 1,145 43,900
2012/07/27 1,079 1,118 1,070 1,102 27,800
2012/07/26 1,059 1,070 1,046 1,061 44,600
2012/07/25 1,068 1,068 1,050 1,059 74,100
2012/07/24 1,087 1,087 1,053 1,056 41,900
2012/07/23 1,092 1,098 1,087 1,087 91,900
2012/07/20 1,142 1,142 1,102 1,106 78,600
2012/07/19 1,130 1,148 1,130 1,132 19,300
2012/07/18 1,141 1,150 1,120 1,123 38,000
2012/07/17 1,142 1,151 1,132 1,139 67,900
2012/07/13 1,150 1,150 1,132 1,142 65,000
2012/07/12 1,175 1,178 1,152 1,156 53,100
2012/07/11 1,175 1,188 1,158 1,183 47,800
2012/07/10 1,163 1,196 1,163 1,176 75,700
2012/07/09 1,149 1,167 1,146 1,159 20,100
2012/07/06 1,160 1,179 1,149 1,153 44,100
2012/07/05 1,148 1,174 1,140 1,150 38,000
2012/07/04 1,146 1,154 1,138 1,145 25,100
2012/07/03 1,138 1,158 1,133 1,145 27,200
2012/07/02 1,161 1,163 1,102 1,138 40,300
2012/06/29 1,120 1,165 1,100 1,151 82,900
2012/06/28 1,080 1,125 1,070 1,125 56,100
2012/06/27 1,096 1,110 1,075 1,079 48,500
2012/06/26 1,093 1,102 1,090 1,096 30,100
2012/06/25 1,120 1,120 1,093 1,093 23,600
2012/06/22 1,102 1,109 1,088 1,096 54,800
2012/06/21 1,111 1,118 1,106 1,117 21,700
2012/06/20 1,100 1,108 1,096 1,108 16,100
2012/06/19 1,094 1,100 1,085 1,090 20,700
2012/06/18 1,100 1,110 1,090 1,107 38,800
2012/06/15 1,088 1,093 1,070 1,083 30,100
2012/06/14 1,075 1,083 1,051 1,082 26,900
2012/06/13 1,068 1,085 1,063 1,071 36,500
2012/06/12 1,049 1,060 1,043 1,060 30,300
2012/06/11 1,038 1,065 1,037 1,059 42,800
2012/06/08 1,040 1,041 1,027 1,030 53,500
2012/06/07 1,026 1,036 1,020 1,034 34,300
2012/06/06 1,017 1,020 997 1,010 59,600
2012/06/05 1,001 1,015 999 1,012 28,800
2012/06/04 997 1,002 994 1,001 40,000
2012/06/01 1,015 1,021 1,001 1,010 49,400
2012/05/31 981 1,027 980 1,021 45,300
2012/05/30 1,020 1,020 987 993 46,100
2012/05/29 992 1,032 983 1,032 42,500
2012/05/28 1,002 1,013 981 992 25,300
2012/05/25 1,014 1,014 997 1,004 38,900
2012/05/24 987 1,007 987 1,006 73,500
2012/05/23 1,000 1,003 983 987 49,900
2012/05/22 1,001 1,004 994 999 43,200
2012/05/21 1,003 1,015 983 992 48,400
2012/05/18 1,028 1,030 996 1,002 74,100
2012/05/17 1,020 1,060 1,020 1,049 29,800
2012/05/16 1,043 1,054 1,011 1,019 39,800
2012/05/15 1,060 1,067 1,031 1,043 44,800
2012/05/14 1,093 1,101 1,075 1,079 43,900
2012/05/11 1,105 1,114 1,090 1,091 56,200
2012/05/10 1,125 1,125 1,104 1,108 47,900
2012/05/09 1,121 1,126 1,117 1,125 36,900
2012/05/08 1,112 1,132 1,107 1,128 51,600
2012/05/07 1,144 1,162 1,101 1,106 118,300
2012/05/02 1,122 1,178 1,117 1,174 132,500
2012/05/01 1,098 1,113 1,090 1,107 81,900
2012/04/27 1,134 1,135 1,095 1,098 51,400
2012/04/26 1,149 1,149 1,120 1,122 31,100
2012/04/25 1,142 1,146 1,132 1,138 79,900
2012/04/24 1,120 1,128 1,113 1,120 130,900
2012/04/23 1,125 1,139 1,122 1,134 47,500
2012/04/20 1,129 1,129 1,119 1,124 58,300
2012/04/19 1,134 1,135 1,122 1,130 82,500
2012/04/18 1,123 1,140 1,112 1,139 91,100
2012/04/17 1,103 1,115 1,093 1,107 65,800
2012/04/16 1,100 1,106 1,088 1,089 69,600
2012/04/13 1,130 1,134 1,112 1,114 78,500
2012/04/12 1,114 1,132 1,106 1,129 84,600
2012/04/11 1,102 1,119 1,099 1,108 100,500
2012/04/10 1,100 1,138 1,100 1,131 130,200
2012/04/09 1,112 1,112 1,090 1,092 98,300
2012/04/06 1,133 1,138 1,105 1,114 106,400
2012/04/05 1,127 1,136 1,119 1,131 96,300
2012/04/04 1,196 1,197 1,149 1,153 103,600
2012/04/03 1,190 1,200 1,176 1,196 109,200
2012/04/02 1,227 1,230 1,189 1,191 134,500
2012/03/30 1,247 1,250 1,230 1,235 84,500
2012/03/29 1,240 1,258 1,227 1,255 80,800
2012/03/28 1,218 1,260 1,213 1,243 277,800
2012/03/27 1,220 1,244 1,220 1,243 334,600
2012/03/26 1,236 1,237 1,213 1,213 171,700
2012/03/23 1,250 1,259 1,232 1,236 130,400
2012/03/22 1,260 1,279 1,258 1,261 110,000
2012/03/21 1,271 1,275 1,257 1,261 136,100
2012/03/19 1,280 1,286 1,278 1,280 104,400
2012/03/16 1,294 1,295 1,280 1,286 75,400
2012/03/15 1,319 1,319 1,282 1,286 112,000
2012/03/14 1,300 1,330 1,299 1,318 84,300
2012/03/13 1,282 1,295 1,277 1,278 57,200
2012/03/12 1,290 1,296 1,280 1,281 66,900
2012/03/09 1,283 1,299 1,278 1,288 73,700
2012/03/08 1,283 1,287 1,272 1,283 50,500
2012/03/07 1,271 1,280 1,267 1,270 95,900
2012/03/06 1,289 1,317 1,289 1,311 87,800
2012/03/05 1,254 1,288 1,254 1,281 78,700
2012/03/02 1,260 1,267 1,242 1,246 62,500
2012/03/01 1,265 1,284 1,240 1,257 101,700
2012/02/29 1,279 1,293 1,249 1,250 121,800
2012/02/28 1,265 1,274 1,248 1,269 62,800
2012/02/27 1,291 1,298 1,268 1,283 53,400
2012/02/24 1,286 1,292 1,251 1,289 88,100
2012/02/23 1,262 1,299 1,258 1,298 55,700
2012/02/22 1,226 1,254 1,222 1,253 65,500
2012/02/21 1,210 1,229 1,210 1,226 60,300
2012/02/20 1,202 1,214 1,202 1,210 56,700
2012/02/17 1,207 1,208 1,168 1,183 96,200
2012/02/16 1,189 1,199 1,179 1,184 50,900
2012/02/15 1,157 1,198 1,153 1,192 93,900
2012/02/14 1,144 1,151 1,142 1,143 32,700
2012/02/13 1,121 1,151 1,121 1,142 49,600
2012/02/10 1,149 1,149 1,115 1,120 103,600
2012/02/09 1,150 1,153 1,136 1,149 108,600
2012/02/08 1,174 1,174 1,148 1,151 173,700
2012/02/07 1,216 1,217 1,174 1,174 109,800
2012/02/06 1,214 1,245 1,213 1,229 64,500
2012/02/03 1,220 1,225 1,204 1,211 14,100
2012/02/02 1,180 1,220 1,171 1,220 42,100
2012/02/01 1,228 1,228 1,181 1,182 84,400
2012/01/31 1,229 1,238 1,223 1,230 46,600
2012/01/30 1,230 1,230 1,216 1,223 36,100
2012/01/27 1,224 1,235 1,221 1,230 44,400
2012/01/26 1,257 1,257 1,215 1,215 64,800
2012/01/25 1,261 1,265 1,248 1,256 64,600
2012/01/24 1,255 1,260 1,249 1,260 31,600
2012/01/23 1,219 1,243 1,215 1,236 31,300
2012/01/20 1,201 1,216 1,188 1,214 46,700
2012/01/19 1,142 1,194 1,142 1,186 63,600
2012/01/18 1,122 1,145 1,120 1,134 21,300
2012/01/17 1,113 1,128 1,108 1,122 19,800
2012/01/16 1,135 1,135 1,113 1,114 34,000
2012/01/13 1,161 1,161 1,135 1,135 47,300
2012/01/12 1,180 1,180 1,116 1,150 97,900
2012/01/11 1,224 1,224 1,181 1,181 36,800
2012/01/10 1,205 1,243 1,203 1,217 61,200
2012/01/06 1,201 1,206 1,192 1,199 19,500
2012/01/05 1,207 1,212 1,199 1,199 45,800
2012/01/04 1,217 1,229 1,201 1,207 66,700

このページの先頭へ