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
2016/12/30 2,710 2,722 2,673 2,719 66,600
2016/12/29 2,770 2,788 2,715 2,737 68,700
2016/12/28 2,757 2,786 2,745 2,784 46,700
2016/12/27 2,758 2,798 2,757 2,762 39,900
2016/12/26 2,747 2,779 2,735 2,749 37,400
2016/12/22 2,737 2,777 2,730 2,761 33,600
2016/12/21 2,789 2,804 2,737 2,738 62,000
2016/12/20 2,790 2,796 2,763 2,789 33,600
2016/12/19 2,790 2,795 2,769 2,787 36,000
2016/12/16 2,817 2,824 2,793 2,800 57,400
2016/12/15 2,819 2,829 2,795 2,806 40,600
2016/12/14 2,814 2,814 2,788 2,803 41,800
2016/12/13 2,849 2,869 2,783 2,814 69,800
2016/12/12 2,832 2,860 2,807 2,830 65,900
2016/12/09 2,862 2,875 2,813 2,832 59,500
2016/12/08 2,832 2,850 2,800 2,845 50,500
2016/12/07 2,810 2,851 2,795 2,817 53,200
2016/12/06 2,813 2,814 2,729 2,779 90,100
2016/12/05 2,789 2,819 2,738 2,800 96,900
2016/12/02 2,863 2,889 2,800 2,817 83,200
2016/12/01 2,878 2,908 2,855 2,859 71,500
2016/11/30 2,860 2,862 2,830 2,848 62,300
2016/11/29 2,827 2,875 2,826 2,863 34,600
2016/11/28 2,818 2,900 2,816 2,857 99,100
2016/11/25 2,770 2,851 2,759 2,842 99,500
2016/11/24 2,750 2,783 2,732 2,767 61,400
2016/11/22 2,666 2,737 2,666 2,727 54,000
2016/11/21 2,684 2,744 2,644 2,651 67,700
2016/11/18 2,630 2,700 2,630 2,686 67,600
2016/11/17 2,550 2,611 2,539 2,603 52,700
2016/11/16 2,581 2,581 2,534 2,571 56,500
2016/11/15 2,594 2,602 2,561 2,569 35,700
2016/11/14 2,538 2,614 2,538 2,600 30,300
2016/11/11 2,585 2,598 2,525 2,537 54,900
2016/11/10 2,533 2,568 2,506 2,552 45,100
2016/11/09 2,571 2,580 2,399 2,433 72,200
2016/11/08 2,597 2,616 2,546 2,570 55,400
2016/11/07 2,594 2,609 2,554 2,566 57,300
2016/11/04 2,580 2,595 2,524 2,579 64,700
2016/11/02 2,495 2,560 2,474 2,549 93,000
2016/11/01 2,516 2,539 2,471 2,535 61,100
2016/10/31 2,471 2,553 2,445 2,511 135,700
2016/10/28 2,444 2,515 2,440 2,501 274,000
2016/10/27 2,420 2,445 2,390 2,421 43,200
2016/10/26 2,417 2,425 2,408 2,420 65,800
2016/10/25 2,431 2,431 2,410 2,430 64,800
2016/10/24 2,413 2,439 2,410 2,415 21,000
2016/10/21 2,399 2,432 2,390 2,401 48,900
2016/10/20 2,392 2,397 2,375 2,383 77,400
2016/10/19 2,390 2,403 2,378 2,398 65,500
2016/10/18 2,388 2,402 2,367 2,402 76,000
2016/10/17 2,390 2,412 2,382 2,389 30,400
2016/10/14 2,386 2,400 2,379 2,390 54,000
2016/10/13 2,387 2,408 2,376 2,388 81,600
2016/10/12 2,380 2,389 2,363 2,380 109,000
2016/10/11 2,353 2,397 2,280 2,391 112,500
2016/10/07 2,450 2,458 2,398 2,403 65,400
2016/10/06 2,426 2,471 2,426 2,465 109,300
2016/10/05 2,350 2,414 2,339 2,399 112,800
2016/10/04 2,290 2,344 2,283 2,342 62,000
2016/10/03 2,290 2,304 2,267 2,293 58,300
2016/09/30 2,282 2,308 2,269 2,290 45,500
2016/09/29 2,282 2,310 2,269 2,307 27,200
2016/09/28 2,257 2,279 2,224 2,274 33,300
2016/09/27 2,217 2,282 2,195 2,282 69,700
2016/09/26 2,253 2,277 2,216 2,224 65,000
2016/09/23 2,257 2,267 2,195 2,235 60,900
2016/09/21 2,183 2,257 2,183 2,255 43,700
2016/09/20 2,168 2,227 2,155 2,181 68,300
2016/09/16 2,107 2,169 2,107 2,169 57,100
2016/09/15 2,090 2,116 2,084 2,094 58,800
2016/09/14 2,067 2,086 2,060 2,077 34,000
2016/09/13 2,090 2,109 2,073 2,084 18,400
2016/09/12 2,087 2,101 2,074 2,082 26,300
2016/09/09 2,101 2,119 2,079 2,107 68,700
2016/09/08 2,168 2,172 2,116 2,133 48,700
2016/09/07 2,080 2,202 2,077 2,195 64,900
2016/09/06 2,059 2,088 2,050 2,083 18,800
2016/09/05 2,055 2,080 2,052 2,059 48,300
2016/09/02 2,023 2,047 2,023 2,039 29,200
2016/09/01 2,038 2,050 2,024 2,031 25,900
2016/08/31 2,023 2,038 1,991 2,037 30,800
2016/08/30 2,004 2,023 1,983 2,003 33,300
2016/08/29 2,030 2,046 2,002 2,009 30,100
2016/08/26 2,045 2,045 2,011 2,013 33,400
2016/08/25 2,059 2,063 2,037 2,045 17,600
2016/08/24 2,025 2,052 2,025 2,043 27,900
2016/08/23 2,020 2,037 2,010 2,022 37,500
2016/08/22 2,013 2,039 2,009 2,031 39,800
2016/08/19 2,018 2,022 2,000 2,002 17,000
2016/08/18 2,023 2,036 2,005 2,014 31,400
2016/08/17 2,006 2,043 2,001 2,027 56,000
2016/08/16 2,070 2,070 2,020 2,020 54,100
2016/08/15 2,084 2,088 2,054 2,055 22,300
2016/08/12 2,066 2,105 2,057 2,085 55,500
2016/08/10 2,049 2,088 2,035 2,066 47,800
2016/08/09 1,990 2,066 1,988 2,049 79,200
2016/08/08 2,020 2,038 1,985 1,993 57,700
2016/08/05 2,035 2,035 1,997 1,999 36,100
2016/08/04 2,091 2,096 2,031 2,039 70,900
2016/08/03 2,120 2,121 2,078 2,088 68,600
2016/08/02 2,220 2,228 2,140 2,147 82,000
2016/08/01 2,355 2,355 2,246 2,251 59,400
2016/07/29 2,360 2,388 2,319 2,372 152,800
2016/07/28 2,213 2,230 2,184 2,214 54,000
2016/07/27 2,212 2,255 2,202 2,233 51,200
2016/07/26 2,232 2,265 2,190 2,196 52,800
2016/07/25 2,218 2,240 2,201 2,232 71,700
2016/07/22 2,231 2,248 2,200 2,222 35,800
2016/07/21 2,210 2,287 2,199 2,254 69,100
2016/07/20 2,180 2,186 2,152 2,186 25,000
2016/07/19 2,144 2,216 2,132 2,196 81,100
2016/07/15 2,090 2,167 2,084 2,145 64,900
2016/07/14 2,060 2,086 2,059 2,076 23,800
2016/07/13 2,038 2,065 2,037 2,052 108,100
2016/07/12 1,993 2,006 1,975 1,998 75,600
2016/07/11 1,941 1,985 1,936 1,953 74,300
2016/07/08 1,947 1,967 1,930 1,930 34,600
2016/07/07 2,001 2,001 1,918 1,932 55,000
2016/07/06 2,043 2,065 2,003 2,013 34,100
2016/07/05 2,095 2,095 2,056 2,079 25,900
2016/07/04 2,046 2,080 2,046 2,064 23,200
2016/07/01 2,038 2,065 2,024 2,056 20,000
2016/06/30 2,065 2,093 2,029 2,031 44,600
2016/06/29 2,063 2,083 2,040 2,070 51,200
2016/06/28 1,980 2,067 1,964 2,043 81,300
2016/06/27 2,000 2,024 1,958 2,013 127,800
2016/06/24 1,911 1,951 1,819 1,844 59,500
2016/06/23 1,895 1,925 1,892 1,908 15,300
2016/06/22 1,911 1,915 1,882 1,896 23,400
2016/06/21 1,907 1,943 1,881 1,932 29,400
2016/06/20 1,922 1,950 1,904 1,916 16,900
2016/06/17 1,904 1,937 1,868 1,868 32,900
2016/06/16 1,980 1,980 1,884 1,886 30,300
2016/06/15 1,960 1,997 1,946 1,967 23,800
2016/06/14 2,003 2,005 1,953 1,969 26,600
2016/06/13 2,047 2,054 2,002 2,003 19,600
2016/06/10 2,114 2,114 2,064 2,069 40,900
2016/06/09 2,150 2,150 2,105 2,114 22,500
2016/06/08 2,156 2,157 2,124 2,154 16,900
2016/06/07 2,133 2,159 2,132 2,146 13,100
2016/06/06 2,120 2,143 2,108 2,134 19,900
2016/06/03 2,134 2,163 2,134 2,142 22,600
2016/06/02 2,174 2,184 2,132 2,134 39,600
2016/06/01 2,187 2,210 2,171 2,184 31,500
2016/05/31 2,173 2,220 2,162 2,218 36,500
2016/05/30 2,153 2,178 2,153 2,173 12,000
2016/05/27 2,147 2,178 2,128 2,158 21,100
2016/05/26 2,169 2,169 2,130 2,145 13,100
2016/05/25 2,175 2,175 2,134 2,143 15,000
2016/05/24 2,160 2,160 2,133 2,138 12,500
2016/05/23 2,175 2,175 2,140 2,166 18,200
2016/05/20 2,165 2,194 2,150 2,186 27,000
2016/05/19 2,175 2,191 2,140 2,166 47,300
2016/05/18 2,206 2,217 2,155 2,176 48,300
2016/05/17 2,193 2,214 2,160 2,213 37,700
2016/05/16 2,228 2,248 2,179 2,182 46,600
2016/05/13 2,261 2,300 2,233 2,249 71,400
2016/05/12 2,217 2,250 2,205 2,248 54,300
2016/05/11 2,169 2,236 2,165 2,234 101,500
2016/05/10 2,073 2,169 2,073 2,155 94,500
2016/05/09 2,089 2,098 2,043 2,073 91,900
2016/05/06 2,034 2,079 2,033 2,079 148,100
2016/05/02 1,987 2,049 1,950 2,034 294,200
2016/04/28 1,960 1,982 1,886 1,892 112,900
2016/04/27 1,970 1,985 1,951 1,960 37,900
2016/04/26 2,000 2,001 1,953 1,968 58,300
2016/04/25 2,020 2,029 1,999 2,010 75,900
2016/04/22 1,950 1,983 1,933 1,980 100,700
2016/04/21 1,910 1,933 1,900 1,925 112,000
2016/04/20 1,942 1,958 1,908 1,925 97,100
2016/04/19 1,925 1,945 1,898 1,931 88,900
2016/04/18 1,897 1,908 1,863 1,890 103,000
2016/04/15 1,950 1,980 1,936 1,966 54,200
2016/04/14 1,969 1,969 1,931 1,963 91,900
2016/04/13 1,959 1,984 1,901 1,941 125,800
2016/04/12 1,919 1,943 1,909 1,928 47,600
2016/04/11 1,919 1,921 1,875 1,903 66,300
2016/04/08 1,871 1,938 1,845 1,919 118,200
2016/04/07 1,853 1,908 1,853 1,876 269,300
2016/04/06 2,077 2,118 2,050 2,058 56,800
2016/04/05 2,140 2,144 2,052 2,057 54,600
2016/04/04 2,179 2,200 2,129 2,144 46,900
2016/04/01 2,259 2,264 2,181 2,187 90,800
2016/03/31 2,212 2,264 2,212 2,242 111,400
2016/03/30 2,155 2,207 2,138 2,192 102,600
2016/03/29 2,130 2,152 2,087 2,150 180,300
2016/03/28 2,156 2,173 2,125 2,161 496,900
2016/03/25 2,150 2,163 2,132 2,153 147,600
2016/03/24 2,120 2,162 2,103 2,148 146,500
2016/03/23 2,165 2,175 2,143 2,150 89,800
2016/03/22 2,148 2,195 2,141 2,182 103,500
2016/03/18 2,170 2,199 2,163 2,169 54,100
2016/03/17 2,180 2,197 2,156 2,170 89,100
2016/03/16 2,181 2,223 2,179 2,187 78,000
2016/03/15 2,210 2,220 2,177 2,201 70,600
2016/03/14 2,187 2,214 2,157 2,210 105,700
2016/03/11 2,148 2,205 2,105 2,186 130,600
2016/03/10 2,246 2,278 2,198 2,204 81,200
2016/03/09 2,265 2,277 2,227 2,245 36,600
2016/03/08 2,287 2,312 2,275 2,280 53,800
2016/03/07 2,307 2,310 2,275 2,300 63,600
2016/03/04 2,354 2,397 2,346 2,357 35,200
2016/03/03 2,314 2,379 2,314 2,376 43,500
2016/03/02 2,357 2,357 2,310 2,328 36,200
2016/03/01 2,232 2,249 2,204 2,226 40,100
2016/02/29 2,259 2,296 2,230 2,240 45,000
2016/02/26 2,223 2,251 2,199 2,218 40,900
2016/02/25 2,200 2,221 2,166 2,199 36,700
2016/02/24 2,171 2,212 2,136 2,159 53,400
2016/02/23 2,258 2,270 2,205 2,210 40,300
2016/02/22 2,230 2,264 2,220 2,239 38,300
2016/02/19 2,280 2,293 2,187 2,220 51,900
2016/02/18 2,267 2,343 2,243 2,309 30,200
2016/02/17 2,285 2,292 2,178 2,195 63,100
2016/02/16 2,326 2,371 2,304 2,304 37,600
2016/02/15 2,304 2,358 2,272 2,348 21,300
2016/02/12 2,276 2,295 2,213 2,215 45,100
2016/02/10 2,387 2,405 2,325 2,358 53,200
2016/02/09 2,407 2,427 2,376 2,386 31,500
2016/02/08 2,424 2,500 2,411 2,480 47,200
2016/02/05 2,439 2,498 2,423 2,482 84,800
2016/02/04 2,485 2,506 2,459 2,475 28,100
2016/02/03 2,470 2,510 2,450 2,496 79,600
2016/02/02 2,519 2,519 2,431 2,468 82,500
2016/02/01 2,500 2,598 2,491 2,519 131,100
2016/01/29 2,312 2,344 2,264 2,322 32,700
2016/01/28 2,280 2,333 2,280 2,309 28,400
2016/01/27 2,302 2,317 2,266 2,298 16,400
2016/01/26 2,255 2,281 2,249 2,257 25,000
2016/01/25 2,284 2,312 2,259 2,303 31,900
2016/01/22 2,185 2,261 2,159 2,259 48,700
2016/01/21 2,181 2,219 2,084 2,085 54,200
2016/01/20 2,265 2,291 2,208 2,209 36,700
2016/01/19 2,250 2,295 2,223 2,264 33,900
2016/01/18 2,247 2,278 2,208 2,250 38,600
2016/01/15 2,325 2,363 2,276 2,288 19,900
2016/01/14 2,276 2,328 2,249 2,307 39,700
2016/01/13 2,292 2,343 2,285 2,330 51,900
2016/01/12 2,349 2,363 2,277 2,281 53,300
2016/01/08 2,350 2,384 2,325 2,349 41,300
2016/01/07 2,396 2,425 2,359 2,362 32,600
2016/01/06 2,435 2,450 2,385 2,395 39,000
2016/01/05 2,436 2,486 2,429 2,460 21,900
2016/01/04 2,496 2,512 2,425 2,429 22,000

このページの先頭へ