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
2015/12/30 2,498 2,525 2,498 2,520 21,400
2015/12/29 2,447 2,500 2,442 2,486 14,500
2015/12/28 2,467 2,467 2,429 2,464 19,400
2015/12/25 2,522 2,522 2,451 2,467 24,300
2015/12/24 2,524 2,524 2,458 2,473 29,900
2015/12/22 2,480 2,482 2,453 2,481 15,000
2015/12/21 2,487 2,493 2,387 2,484 49,000
2015/12/18 2,508 2,532 2,474 2,482 62,800
2015/12/17 2,440 2,509 2,431 2,508 68,600
2015/12/16 2,371 2,430 2,371 2,418 45,900
2015/12/15 2,377 2,398 2,365 2,381 58,400
2015/12/14 2,372 2,395 2,347 2,351 43,000
2015/12/11 2,385 2,450 2,385 2,427 39,800
2015/12/10 2,415 2,451 2,398 2,408 56,100
2015/12/09 2,398 2,428 2,372 2,415 64,500
2015/12/08 2,423 2,461 2,390 2,398 92,000
2015/12/07 2,553 2,560 2,422 2,427 139,900
2015/12/04 2,543 2,560 2,515 2,543 57,600
2015/12/03 2,626 2,640 2,584 2,601 40,600
2015/12/02 2,664 2,664 2,592 2,602 49,200
2015/12/01 2,565 2,674 2,532 2,664 76,700
2015/11/30 2,628 2,631 2,556 2,556 67,700
2015/11/27 2,643 2,651 2,602 2,638 38,300
2015/11/26 2,671 2,696 2,643 2,643 27,500
2015/11/25 2,718 2,723 2,669 2,671 29,000
2015/11/24 2,691 2,730 2,691 2,718 29,000
2015/11/20 2,685 2,718 2,684 2,707 23,200
2015/11/19 2,675 2,736 2,667 2,690 63,100
2015/11/18 2,650 2,670 2,639 2,659 27,700
2015/11/17 2,635 2,677 2,622 2,651 35,900
2015/11/16 2,571 2,619 2,571 2,607 42,500
2015/11/13 2,621 2,649 2,609 2,635 23,000
2015/11/12 2,663 2,663 2,625 2,633 25,800
2015/11/11 2,678 2,685 2,647 2,683 30,000
2015/11/10 2,648 2,681 2,626 2,679 45,400
2015/11/09 2,604 2,674 2,604 2,649 63,400
2015/11/06 2,600 2,603 2,569 2,600 70,800
2015/11/05 2,681 2,681 2,596 2,603 68,200
2015/11/04 2,665 2,763 2,665 2,707 108,400
2015/11/02 2,607 2,657 2,593 2,650 82,600
2015/10/30 2,468 2,618 2,444 2,601 154,400
2015/10/29 2,469 2,470 2,384 2,418 160,300
2015/10/28 2,418 2,462 2,418 2,461 44,700
2015/10/27 2,513 2,513 2,420 2,420 40,800
2015/10/26 2,455 2,525 2,449 2,508 86,600
2015/10/23 2,464 2,473 2,428 2,456 39,300
2015/10/22 2,425 2,460 2,407 2,442 62,400
2015/10/21 2,392 2,437 2,375 2,425 74,700
2015/10/20 2,398 2,398 2,345 2,398 38,600
2015/10/19 2,329 2,408 2,325 2,396 100,100
2015/10/16 2,310 2,349 2,310 2,329 56,300
2015/10/15 2,275 2,318 2,224 2,298 83,300
2015/10/14 2,275 2,288 2,244 2,258 68,700
2015/10/13 2,238 2,278 2,238 2,278 64,900
2015/10/09 2,151 2,210 2,149 2,210 61,500
2015/10/08 2,070 2,130 2,038 2,120 51,200
2015/10/07 2,068 2,076 2,036 2,071 38,500
2015/10/06 1,961 1,985 1,961 1,978 21,500
2015/10/05 1,929 1,946 1,915 1,936 12,000
2015/10/02 1,904 1,923 1,895 1,921 24,600
2015/10/01 1,888 1,909 1,858 1,904 23,800
2015/09/30 1,860 1,900 1,854 1,865 15,100
2015/09/29 1,891 1,899 1,850 1,852 25,300
2015/09/28 1,910 1,947 1,894 1,904 14,600
2015/09/25 1,921 1,929 1,896 1,929 16,600
2015/09/24 1,900 1,920 1,898 1,900 29,700
2015/09/18 1,900 1,922 1,889 1,915 29,200
2015/09/17 1,912 1,940 1,908 1,932 15,200
2015/09/16 1,911 1,919 1,906 1,908 14,100
2015/09/15 1,903 1,920 1,890 1,905 10,900
2015/09/14 1,875 1,914 1,875 1,899 16,200
2015/09/11 1,895 1,904 1,894 1,899 40,400
2015/09/10 1,920 1,936 1,889 1,918 14,900
2015/09/09 1,893 1,920 1,890 1,920 17,700
2015/09/08 1,859 1,877 1,838 1,842 22,400
2015/09/07 1,850 1,870 1,816 1,859 23,900
2015/09/04 1,925 1,928 1,861 1,871 26,600
2015/09/03 1,920 1,946 1,904 1,909 24,300
2015/09/02 1,900 1,924 1,894 1,909 43,100
2015/09/01 1,981 1,981 1,910 1,911 35,800
2015/08/31 1,981 2,006 1,970 1,991 21,700
2015/08/28 1,940 1,985 1,930 1,981 44,300
2015/08/27 1,930 1,949 1,895 1,895 48,800
2015/08/26 1,897 1,928 1,874 1,898 75,800
2015/08/25 1,904 1,975 1,870 1,897 45,300
2015/08/24 1,993 2,022 1,954 1,988 63,500
2015/08/21 2,105 2,115 2,056 2,056 33,300
2015/08/20 2,141 2,182 2,132 2,146 28,100
2015/08/19 2,173 2,173 2,149 2,157 30,600
2015/08/18 2,157 2,195 2,157 2,189 56,800
2015/08/17 2,080 2,146 2,080 2,142 60,700
2015/08/14 2,084 2,102 2,063 2,072 36,000
2015/08/13 2,078 2,105 2,069 2,092 26,600
2015/08/12 2,083 2,093 2,064 2,078 21,600
2015/08/11 2,126 2,126 2,080 2,093 32,800
2015/08/10 2,088 2,128 2,086 2,122 63,900
2015/08/07 2,067 2,092 2,057 2,088 57,500
2015/08/06 2,083 2,094 2,062 2,083 48,300
2015/08/05 2,082 2,088 2,060 2,073 43,300
2015/08/04 2,102 2,102 2,053 2,079 48,600
2015/08/03 2,095 2,108 2,081 2,093 62,000
2015/07/31 2,072 2,094 2,063 2,092 82,500
2015/07/30 2,049 2,064 2,038 2,057 39,100
2015/07/29 2,023 2,040 2,018 2,034 24,000
2015/07/28 2,003 2,014 1,986 2,002 65,200
2015/07/27 2,050 2,050 2,015 2,022 42,800
2015/07/24 2,033 2,055 2,026 2,044 41,100
2015/07/23 2,020 2,030 2,004 2,029 29,600
2015/07/22 2,055 2,057 2,005 2,020 34,400
2015/07/21 2,040 2,069 2,034 2,069 40,700
2015/07/17 2,024 2,038 2,019 2,028 27,100
2015/07/16 1,999 2,033 1,999 2,030 41,500
2015/07/15 1,977 2,000 1,977 1,995 37,400
2015/07/14 1,965 1,987 1,954 1,975 30,600
2015/07/13 1,929 1,950 1,929 1,944 17,600
2015/07/10 1,899 1,951 1,897 1,919 62,400
2015/07/09 1,899 1,900 1,860 1,896 73,500
2015/07/08 1,945 1,948 1,904 1,904 79,300
2015/07/07 1,950 1,963 1,940 1,949 41,100
2015/07/06 1,950 1,956 1,929 1,933 53,100
2015/07/03 1,937 1,956 1,928 1,949 71,000
2015/07/02 1,965 1,966 1,935 1,939 107,900
2015/07/01 1,975 1,979 1,964 1,971 23,200
2015/06/30 1,981 1,983 1,957 1,973 69,900
2015/06/29 2,000 2,000 1,971 1,971 86,600
2015/06/26 2,078 2,079 2,026 2,026 42,100
2015/06/25 2,114 2,114 2,065 2,068 45,200
2015/06/24 2,115 2,117 2,083 2,112 59,800
2015/06/23 2,068 2,115 2,065 2,113 58,000
2015/06/22 2,048 2,065 2,025 2,063 39,300
2015/06/19 2,055 2,056 2,024 2,054 68,900
2015/06/18 2,065 2,069 2,036 2,036 41,000
2015/06/17 2,040 2,067 2,036 2,065 50,800
2015/06/16 2,020 2,033 2,019 2,026 23,800
2015/06/15 2,030 2,038 2,017 2,026 49,400
2015/06/12 2,039 2,039 2,020 2,028 49,000
2015/06/11 2,025 2,030 2,017 2,019 67,000
2015/06/10 2,034 2,057 2,023 2,024 45,300
2015/06/09 2,082 2,082 2,033 2,033 74,600
2015/06/08 2,103 2,103 2,079 2,082 21,300
2015/06/05 2,092 2,108 2,076 2,083 42,700
2015/06/04 2,103 2,109 2,090 2,092 32,600
2015/06/03 2,091 2,103 2,076 2,081 26,100
2015/06/02 2,075 2,099 2,072 2,087 47,400
2015/06/01 2,090 2,092 2,057 2,066 28,300
2015/05/29 2,060 2,087 2,048 2,075 61,400
2015/05/28 2,079 2,086 2,046 2,052 72,200
2015/05/27 2,061 2,075 2,052 2,070 74,900
2015/05/26 2,099 2,107 2,083 2,083 42,800
2015/05/25 2,141 2,141 2,102 2,114 24,700
2015/05/22 2,138 2,148 2,110 2,122 55,000
2015/05/21 2,130 2,145 2,121 2,128 76,800
2015/05/20 2,152 2,152 2,129 2,137 20,400
2015/05/19 2,153 2,168 2,117 2,123 34,100
2015/05/18 2,107 2,127 2,107 2,127 24,900
2015/05/15 2,090 2,114 2,090 2,106 29,800
2015/05/14 2,090 2,109 2,058 2,087 68,900
2015/05/13 2,116 2,132 2,101 2,113 35,200
2015/05/12 2,099 2,120 2,089 2,110 75,900
2015/05/11 2,092 2,141 2,092 2,109 43,800
2015/05/08 2,121 2,133 2,091 2,092 56,000
2015/05/07 2,130 2,153 2,123 2,142 36,200
2015/05/01 2,230 2,230 2,123 2,142 141,500
2015/04/30 2,229 2,284 2,229 2,270 94,200
2015/04/28 2,200 2,295 2,190 2,247 85,500
2015/04/27 2,208 2,208 2,182 2,196 64,400
2015/04/24 2,233 2,248 2,222 2,227 51,500
2015/04/23 2,250 2,266 2,236 2,248 45,400
2015/04/22 2,235 2,255 2,228 2,249 49,900
2015/04/21 2,205 2,223 2,192 2,219 34,800
2015/04/20 2,223 2,224 2,203 2,212 44,700
2015/04/17 2,231 2,241 2,213 2,224 34,400
2015/04/16 2,278 2,280 2,230 2,258 31,400
2015/04/15 2,265 2,291 2,245 2,282 50,000
2015/04/14 2,290 2,296 2,264 2,277 25,700
2015/04/13 2,291 2,291 2,264 2,279 29,000
2015/04/10 2,298 2,298 2,275 2,291 42,300
2015/04/09 2,290 2,299 2,266 2,288 44,400
2015/04/08 2,263 2,291 2,260 2,285 59,500
2015/04/07 2,241 2,268 2,220 2,260 40,300
2015/04/06 2,250 2,255 2,223 2,235 26,800
2015/04/03 2,254 2,257 2,214 2,246 33,700
2015/04/02 2,250 2,275 2,240 2,261 48,900
2015/04/01 2,223 2,255 2,222 2,253 59,500
2015/03/31 2,244 2,244 2,209 2,235 40,100
2015/03/30 2,229 2,244 2,215 2,229 54,900
2015/03/27 2,200 2,232 2,181 2,193 79,000
2015/03/26 2,272 2,272 2,236 2,256 78,100
2015/03/25 2,255 2,274 2,246 2,272 58,900
2015/03/24 2,226 2,254 2,213 2,251 59,300
2015/03/23 2,220 2,244 2,214 2,240 45,000
2015/03/20 2,165 2,217 2,164 2,206 65,600
2015/03/19 2,182 2,205 2,159 2,183 91,300
2015/03/18 2,212 2,214 2,196 2,204 85,000
2015/03/17 2,245 2,250 2,217 2,223 92,200
2015/03/16 2,266 2,278 2,251 2,252 87,200
2015/03/13 2,271 2,273 2,255 2,266 141,800
2015/03/12 2,331 2,331 2,261 2,266 175,400
2015/03/11 2,495 2,503 2,300 2,352 334,200
2015/03/10 2,618 2,627 2,562 2,595 46,300
2015/03/09 2,605 2,623 2,560 2,616 127,900
2015/03/06 2,525 2,644 2,510 2,624 132,400
2015/03/05 2,404 2,529 2,390 2,529 132,400
2015/03/04 2,388 2,404 2,370 2,402 190,700
2015/03/03 2,390 2,394 2,375 2,385 117,800
2015/03/02 2,392 2,398 2,385 2,392 109,200
2015/02/27 2,395 2,395 2,382 2,392 63,300
2015/02/26 2,390 2,400 2,376 2,397 85,600
2015/02/25 2,400 2,400 2,384 2,399 88,700
2015/02/24 2,398 2,402 2,390 2,400 94,400
2015/02/23 2,404 2,404 2,387 2,398 87,700
2015/02/20 2,404 2,405 2,395 2,403 61,500
2015/02/19 2,391 2,404 2,380 2,404 107,700
2015/02/18 2,400 2,401 2,386 2,391 103,300
2015/02/17 2,400 2,404 2,396 2,400 108,600
2015/02/16 2,402 2,408 2,399 2,401 135,300
2015/02/13 2,410 2,415 2,396 2,401 224,200
2015/02/12 2,420 2,420 2,403 2,410 107,000
2015/02/10 2,410 2,416 2,403 2,410 93,800
2015/02/09 2,400 2,412 2,396 2,408 158,300
2015/02/06 2,415 2,418 2,396 2,398 120,800
2015/02/05 2,399 2,425 2,370 2,415 488,800
2015/02/04 2,251 2,282 2,251 2,270 66,600
2015/02/03 2,350 2,350 2,251 2,263 43,500
2015/02/02 2,360 2,367 2,332 2,342 33,300
2015/01/30 2,365 2,387 2,357 2,360 57,100
2015/01/29 2,350 2,361 2,319 2,327 40,100
2015/01/28 2,316 2,359 2,308 2,355 35,200
2015/01/27 2,328 2,348 2,310 2,311 36,300
2015/01/26 2,290 2,326 2,280 2,320 48,300
2015/01/23 2,294 2,298 2,268 2,292 28,900
2015/01/22 2,281 2,290 2,258 2,280 33,400
2015/01/21 2,300 2,300 2,226 2,270 96,200
2015/01/20 2,265 2,318 2,240 2,303 87,100
2015/01/19 2,147 2,246 2,147 2,240 83,200
2015/01/16 2,100 2,130 2,080 2,125 42,600
2015/01/15 2,080 2,143 2,080 2,141 31,300
2015/01/14 2,098 2,117 2,060 2,063 37,600
2015/01/13 2,118 2,120 2,063 2,090 42,300
2015/01/09 2,156 2,168 2,102 2,118 45,300
2015/01/08 2,125 2,177 2,123 2,156 53,500
2015/01/07 2,071 2,132 2,071 2,116 54,000
2015/01/06 2,100 2,119 2,085 2,086 33,900
2015/01/05 2,146 2,149 2,100 2,139 34,100

このページの先頭へ