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
2018/12/28 2,147 2,174 2,119 2,146 27,200
2018/12/27 2,145 2,169 2,112 2,162 44,500
2018/12/26 1,969 2,064 1,969 2,036 46,400
2018/12/25 2,040 2,040 1,949 1,961 51,400
2018/12/21 2,112 2,112 2,015 2,083 71,400
2018/12/20 2,137 2,165 2,101 2,112 37,100
2018/12/19 2,199 2,244 2,165 2,169 58,700
2018/12/18 2,216 2,229 2,169 2,178 48,700
2018/12/17 2,295 2,307 2,263 2,266 23,300
2018/12/14 2,334 2,336 2,276 2,304 42,200
2018/12/13 2,294 2,333 2,275 2,307 46,000
2018/12/12 2,269 2,314 2,251 2,294 43,200
2018/12/11 2,303 2,304 2,237 2,240 30,000
2018/12/10 2,359 2,359 2,295 2,303 59,900
2018/12/07 2,434 2,434 2,332 2,359 55,300
2018/12/06 2,450 2,450 2,399 2,434 73,900
2018/12/05 2,477 2,495 2,422 2,453 71,800
2018/12/04 2,610 2,610 2,500 2,503 107,000
2018/12/03 2,499 2,623 2,494 2,608 162,600
2018/11/30 2,420 2,421 2,376 2,418 72,300
2018/11/29 2,497 2,497 2,431 2,441 48,500
2018/11/28 2,504 2,510 2,470 2,494 95,900
2018/11/27 2,516 2,516 2,448 2,469 76,400
2018/11/26 2,470 2,515 2,440 2,481 83,100
2018/11/22 2,476 2,526 2,429 2,450 107,600
2018/11/21 2,356 2,440 2,332 2,426 63,600
2018/11/20 2,395 2,395 2,334 2,387 60,900
2018/11/19 2,376 2,425 2,363 2,417 47,100
2018/11/16 2,397 2,414 2,335 2,399 60,400
2018/11/15 2,411 2,419 2,382 2,417 30,100
2018/11/14 2,349 2,422 2,328 2,410 57,600
2018/11/13 2,302 2,369 2,279 2,344 49,100
2018/11/12 2,389 2,396 2,327 2,388 47,600
2018/11/09 2,351 2,392 2,323 2,391 52,600
2018/11/08 2,325 2,379 2,321 2,376 44,800
2018/11/07 2,313 2,333 2,267 2,312 52,700
2018/11/06 2,390 2,393 2,301 2,310 43,400
2018/11/05 2,321 2,408 2,309 2,362 80,400
2018/11/02 2,314 2,373 2,289 2,343 138,800
2018/11/01 2,197 2,270 2,183 2,268 83,500
2018/10/31 2,149 2,227 2,125 2,224 82,400
2018/10/30 2,065 2,217 2,060 2,199 102,800
2018/10/29 2,146 2,259 2,094 2,105 180,400
2018/10/26 2,381 2,445 2,353 2,396 126,300
2018/10/25 2,410 2,432 2,367 2,376 57,700
2018/10/24 2,487 2,514 2,457 2,508 56,500
2018/10/23 2,533 2,533 2,476 2,481 42,600
2018/10/22 2,531 2,574 2,524 2,563 32,300
2018/10/19 2,541 2,555 2,501 2,550 43,500
2018/10/18 2,595 2,608 2,570 2,577 37,000
2018/10/17 2,579 2,626 2,557 2,593 61,000
2018/10/16 2,593 2,593 2,532 2,540 60,300
2018/10/15 2,667 2,669 2,597 2,598 45,800
2018/10/12 2,685 2,699 2,663 2,668 54,200
2018/10/11 2,691 2,737 2,679 2,688 66,700
2018/10/10 2,827 2,832 2,770 2,782 52,700
2018/10/09 2,791 2,831 2,774 2,827 59,200
2018/10/05 2,795 2,810 2,776 2,781 59,300
2018/10/04 2,883 2,886 2,825 2,844 46,100
2018/10/03 2,910 2,927 2,847 2,847 24,200
2018/10/02 2,923 2,970 2,893 2,911 49,100
2018/10/01 2,891 2,938 2,869 2,923 35,000
2018/09/28 2,863 2,940 2,857 2,902 57,300
2018/09/27 2,888 2,888 2,840 2,863 32,000
2018/09/26 2,839 2,937 2,839 2,913 46,000
2018/09/25 2,804 2,934 2,804 2,914 55,100
2018/09/21 2,825 2,853 2,794 2,801 58,600
2018/09/20 2,843 2,843 2,777 2,806 31,600
2018/09/19 2,853 2,855 2,778 2,824 47,500
2018/09/18 2,660 2,804 2,651 2,804 49,100
2018/09/14 2,574 2,662 2,574 2,660 57,900
2018/09/13 2,596 2,625 2,574 2,583 54,900
2018/09/12 2,678 2,685 2,587 2,604 37,700
2018/09/11 2,716 2,717 2,652 2,674 37,700
2018/09/10 2,742 2,758 2,714 2,715 48,900
2018/09/07 2,732 2,816 2,686 2,779 121,200
2018/09/06 2,710 2,760 2,693 2,749 45,700
2018/09/05 2,686 2,744 2,686 2,718 51,500
2018/09/04 2,748 2,756 2,685 2,686 38,900
2018/09/03 2,793 2,793 2,724 2,727 36,500
2018/08/31 2,792 2,843 2,775 2,808 21,700
2018/08/30 2,810 2,827 2,793 2,818 22,800
2018/08/29 2,782 2,826 2,782 2,800 17,000
2018/08/28 2,841 2,841 2,782 2,798 18,500
2018/08/27 2,802 2,826 2,771 2,813 20,400
2018/08/24 2,716 2,759 2,701 2,753 17,100
2018/08/23 2,686 2,696 2,654 2,690 33,600
2018/08/22 2,659 2,728 2,628 2,708 38,300
2018/08/21 2,672 2,699 2,665 2,669 18,300
2018/08/20 2,717 2,717 2,671 2,677 14,700
2018/08/17 2,680 2,753 2,678 2,742 27,900
2018/08/16 2,700 2,710 2,633 2,655 50,700
2018/08/15 2,745 2,757 2,706 2,721 18,100
2018/08/14 2,745 2,749 2,708 2,745 26,500
2018/08/13 2,818 2,867 2,733 2,740 35,500
2018/08/10 2,835 2,838 2,808 2,818 35,600
2018/08/09 2,841 2,858 2,820 2,835 21,400
2018/08/08 2,794 2,869 2,788 2,851 80,800
2018/08/07 2,808 2,808 2,769 2,798 68,000
2018/08/06 2,811 2,885 2,756 2,809 120,700
2018/08/03 2,881 2,921 2,875 2,911 40,000
2018/08/02 2,870 2,884 2,845 2,875 55,100
2018/08/01 2,842 2,869 2,802 2,866 83,900
2018/07/31 2,782 2,842 2,768 2,839 145,600
2018/07/30 2,925 2,927 2,781 2,843 339,900
2018/07/27 3,200 3,345 3,170 3,290 70,000
2018/07/26 3,225 3,240 3,150 3,190 33,500
2018/07/25 3,290 3,290 3,200 3,205 16,600
2018/07/24 3,290 3,305 3,235 3,250 16,300
2018/07/23 3,245 3,320 3,195 3,220 42,500
2018/07/20 3,300 3,310 3,190 3,215 30,600
2018/07/19 3,285 3,330 3,275 3,315 15,600
2018/07/18 3,265 3,275 3,240 3,255 12,800
2018/07/17 3,125 3,245 3,125 3,210 38,200
2018/07/13 3,080 3,125 3,040 3,115 30,700
2018/07/12 3,095 3,115 3,060 3,060 20,700
2018/07/11 3,120 3,145 3,050 3,055 42,900
2018/07/10 3,095 3,230 3,095 3,170 62,300
2018/07/09 3,110 3,145 3,085 3,090 35,500
2018/07/06 3,055 3,105 3,030 3,085 34,200
2018/07/05 3,115 3,175 3,055 3,060 30,500
2018/07/04 3,135 3,195 3,125 3,140 38,200
2018/07/03 3,260 3,260 3,165 3,180 26,000
2018/07/02 3,330 3,395 3,240 3,255 19,900
2018/06/29 3,375 3,380 3,330 3,345 13,600
2018/06/28 3,350 3,410 3,325 3,375 20,800
2018/06/27 3,365 3,390 3,350 3,365 11,800
2018/06/26 3,270 3,380 3,270 3,380 14,400
2018/06/25 3,300 3,390 3,300 3,340 25,100
2018/06/22 3,305 3,355 3,290 3,305 45,800
2018/06/21 3,270 3,340 3,265 3,305 23,100
2018/06/20 3,285 3,290 3,215 3,270 52,500
2018/06/19 3,365 3,400 3,290 3,305 29,200
2018/06/18 3,465 3,490 3,375 3,375 12,300
2018/06/15 3,530 3,560 3,445 3,445 23,800
2018/06/14 3,530 3,545 3,495 3,495 22,700
2018/06/13 3,540 3,565 3,535 3,545 20,500
2018/06/12 3,570 3,580 3,545 3,560 25,400
2018/06/11 3,575 3,595 3,540 3,570 27,700
2018/06/08 3,480 3,575 3,460 3,570 40,300
2018/06/07 3,445 3,480 3,425 3,465 22,700
2018/06/06 3,425 3,460 3,395 3,405 21,800
2018/06/05 3,485 3,490 3,440 3,460 16,200
2018/06/04 3,465 3,510 3,455 3,475 24,400
2018/06/01 3,375 3,450 3,365 3,435 24,800
2018/05/31 3,450 3,450 3,390 3,390 36,800
2018/05/30 3,400 3,405 3,355 3,380 32,600
2018/05/29 3,445 3,490 3,420 3,435 29,800
2018/05/28 3,475 3,475 3,400 3,415 26,600
2018/05/25 3,480 3,495 3,430 3,430 26,800
2018/05/24 3,540 3,545 3,435 3,445 26,200
2018/05/23 3,495 3,550 3,485 3,485 20,200
2018/05/22 3,510 3,540 3,480 3,485 23,700
2018/05/21 3,605 3,620 3,525 3,530 42,500
2018/05/18 3,560 3,620 3,535 3,605 31,600
2018/05/17 3,550 3,585 3,540 3,565 22,800
2018/05/16 3,510 3,570 3,505 3,540 35,100
2018/05/15 3,480 3,525 3,465 3,510 22,700
2018/05/14 3,410 3,490 3,390 3,475 31,400
2018/05/11 3,410 3,450 3,390 3,415 32,100
2018/05/10 3,385 3,435 3,385 3,410 34,800
2018/05/09 3,400 3,410 3,365 3,385 41,400
2018/05/08 3,365 3,450 3,355 3,390 41,100
2018/05/07 3,330 3,360 3,305 3,350 54,000
2018/05/02 3,150 3,325 3,135 3,320 105,300
2018/05/01 3,335 3,350 3,190 3,205 165,600
2018/04/27 3,570 3,570 3,515 3,545 29,500
2018/04/26 3,535 3,575 3,495 3,560 44,200
2018/04/25 3,470 3,520 3,435 3,515 48,400
2018/04/24 3,430 3,470 3,405 3,470 52,900
2018/04/23 3,465 3,500 3,420 3,420 22,400
2018/04/20 3,400 3,460 3,390 3,450 29,900
2018/04/19 3,455 3,470 3,410 3,435 64,400
2018/04/18 3,395 3,440 3,325 3,420 94,300
2018/04/17 3,530 3,530 3,465 3,465 23,300
2018/04/16 3,470 3,540 3,450 3,535 46,100
2018/04/13 3,440 3,455 3,425 3,440 31,600
2018/04/12 3,440 3,450 3,400 3,430 24,300
2018/04/11 3,450 3,450 3,400 3,430 32,200
2018/04/10 3,400 3,420 3,365 3,395 63,000
2018/04/09 3,415 3,420 3,360 3,375 37,700
2018/04/06 3,440 3,440 3,370 3,370 60,700
2018/04/05 3,425 3,450 3,370 3,405 53,600
2018/04/04 3,400 3,420 3,360 3,395 51,700
2018/04/03 3,310 3,395 3,280 3,365 42,500
2018/04/02 3,365 3,400 3,350 3,355 54,500
2018/03/30 3,260 3,365 3,255 3,335 81,000
2018/03/29 3,210 3,245 3,180 3,230 59,200
2018/03/28 3,230 3,245 3,170 3,210 132,400
2018/03/27 3,255 3,315 3,215 3,315 320,200
2018/03/26 3,170 3,180 3,085 3,180 136,400
2018/03/23 3,265 3,265 3,130 3,135 103,000
2018/03/22 3,260 3,275 3,235 3,265 90,300
2018/03/20 3,145 3,255 3,140 3,220 111,900
2018/03/19 3,265 3,275 3,195 3,215 115,000
2018/03/16 3,325 3,340 3,250 3,265 68,500
2018/03/15 3,305 3,320 3,250 3,280 32,000
2018/03/14 3,310 3,325 3,290 3,300 34,700
2018/03/13 3,295 3,330 3,290 3,325 38,100
2018/03/12 3,280 3,335 3,260 3,325 67,200
2018/03/09 3,220 3,295 3,220 3,230 75,700
2018/03/08 3,315 3,315 3,170 3,185 146,700
2018/03/07 3,285 3,350 3,260 3,280 54,500
2018/03/06 3,275 3,350 3,275 3,305 79,200
2018/03/05 3,240 3,260 3,190 3,220 123,500
2018/03/02 3,310 3,345 3,305 3,305 69,400
2018/03/01 3,370 3,450 3,320 3,405 95,000
2018/02/28 3,410 3,500 3,405 3,405 75,300
2018/02/27 3,315 3,415 3,285 3,405 84,400
2018/02/26 3,350 3,360 3,280 3,285 54,300
2018/02/23 3,250 3,360 3,250 3,345 53,800
2018/02/22 3,275 3,285 3,210 3,215 48,500
2018/02/21 3,295 3,330 3,280 3,295 53,400
2018/02/20 3,320 3,335 3,270 3,295 60,800
2018/02/19 3,295 3,335 3,275 3,315 51,300
2018/02/16 3,285 3,295 3,225 3,225 51,500
2018/02/15 3,265 3,280 3,210 3,220 43,200
2018/02/14 3,220 3,285 3,185 3,215 84,800
2018/02/13 3,220 3,290 3,210 3,240 117,900
2018/02/09 3,160 3,215 3,125 3,205 140,200
2018/02/08 3,190 3,240 3,165 3,235 86,900
2018/02/07 3,195 3,255 3,145 3,145 111,600
2018/02/06 3,160 3,160 3,020 3,080 129,700
2018/02/05 3,295 3,295 3,225 3,260 106,900
2018/02/02 3,380 3,395 3,290 3,335 191,300
2018/02/01 3,425 3,510 3,370 3,430 232,100
2018/01/31 3,730 3,740 3,635 3,635 70,600
2018/01/30 3,840 3,850 3,770 3,770 33,900
2018/01/29 3,825 3,855 3,815 3,840 12,300
2018/01/26 3,820 3,835 3,810 3,825 20,100
2018/01/25 3,855 3,855 3,790 3,790 35,800
2018/01/24 3,880 3,905 3,850 3,860 17,300
2018/01/23 3,870 3,885 3,820 3,880 27,000
2018/01/22 3,840 3,840 3,780 3,830 38,400
2018/01/19 3,850 3,880 3,830 3,845 29,300
2018/01/18 3,935 3,940 3,855 3,855 41,600
2018/01/17 3,955 3,975 3,925 3,935 26,400
2018/01/16 3,960 3,980 3,940 3,975 21,400
2018/01/15 3,955 3,975 3,915 3,965 34,800
2018/01/12 3,945 3,970 3,905 3,955 50,300
2018/01/11 3,930 3,975 3,895 3,970 22,600
2018/01/10 3,875 3,980 3,875 3,955 43,800
2018/01/09 3,865 3,875 3,805 3,875 46,100
2018/01/05 3,870 3,885 3,790 3,835 38,500
2018/01/04 3,865 3,875 3,820 3,860 51,300

このページの先頭へ