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
2019/12/30 1,943 1,963 1,925 1,960 26,800
2019/12/27 1,956 1,968 1,940 1,955 41,100
2019/12/26 1,927 1,939 1,919 1,939 37,300
2019/12/25 1,984 1,984 1,918 1,928 47,700
2019/12/24 1,962 1,971 1,959 1,962 34,000
2019/12/23 1,975 1,977 1,946 1,961 31,900
2019/12/20 1,968 1,983 1,959 1,972 45,300
2019/12/19 1,950 1,963 1,943 1,957 43,100
2019/12/18 1,950 1,964 1,948 1,951 80,700
2019/12/17 1,968 1,968 1,949 1,955 32,200
2019/12/16 1,945 1,971 1,937 1,949 37,100
2019/12/13 1,948 1,975 1,936 1,946 83,900
2019/12/12 1,923 1,926 1,892 1,920 73,100
2019/12/11 1,916 1,940 1,907 1,928 30,900
2019/12/10 1,911 1,942 1,890 1,929 62,400
2019/12/09 1,902 1,917 1,881 1,911 75,300
2019/12/06 1,884 1,906 1,880 1,885 79,300
2019/12/05 1,861 1,885 1,850 1,875 94,800
2019/12/04 1,841 1,866 1,815 1,861 156,300
2019/12/03 1,894 1,900 1,870 1,875 67,300
2019/12/02 1,900 1,914 1,881 1,905 67,500
2019/11/29 1,900 1,907 1,893 1,904 40,600
2019/11/28 1,929 1,929 1,891 1,891 39,200
2019/11/27 1,898 1,925 1,898 1,913 29,600
2019/11/26 1,906 1,928 1,897 1,897 43,700
2019/11/25 1,923 1,923 1,898 1,906 24,900
2019/11/22 1,902 1,908 1,884 1,900 29,000
2019/11/21 1,908 1,914 1,862 1,897 55,200
2019/11/20 1,950 1,961 1,903 1,909 36,200
2019/11/19 1,963 1,985 1,949 1,974 78,900
2019/11/18 1,947 1,971 1,945 1,971 64,500
2019/11/15 1,944 1,967 1,937 1,963 24,500
2019/11/14 1,959 1,968 1,946 1,946 43,400
2019/11/13 1,993 1,999 1,957 1,970 51,400
2019/11/12 1,976 2,016 1,947 2,016 42,100
2019/11/11 2,013 2,020 1,968 1,977 36,100
2019/11/08 2,000 2,015 1,976 2,013 74,500
2019/11/07 2,000 2,019 1,969 1,980 64,200
2019/11/06 1,988 1,988 1,940 1,966 51,500
2019/11/05 1,946 1,979 1,936 1,971 77,200
2019/11/01 1,984 1,986 1,912 1,956 92,500
2019/10/31 1,921 2,022 1,900 2,014 140,200
2019/10/30 1,848 1,911 1,846 1,911 177,900
2019/10/29 1,875 1,886 1,856 1,871 49,100
2019/10/28 1,875 1,875 1,849 1,868 25,300
2019/10/25 1,850 1,863 1,838 1,860 27,300
2019/10/24 1,879 1,879 1,851 1,860 19,700
2019/10/23 1,879 1,879 1,840 1,869 26,600
2019/10/21 1,866 1,882 1,860 1,866 13,500
2019/10/18 1,875 1,897 1,863 1,872 23,800
2019/10/17 1,878 1,889 1,866 1,874 31,100
2019/10/16 1,882 1,904 1,855 1,873 36,500
2019/10/15 1,849 1,885 1,849 1,863 45,600
2019/10/11 1,815 1,825 1,802 1,825 25,200
2019/10/10 1,793 1,798 1,765 1,797 25,700
2019/10/09 1,781 1,795 1,770 1,793 18,700
2019/10/08 1,768 1,808 1,768 1,803 47,500
2019/10/07 1,770 1,783 1,736 1,752 25,900
2019/10/04 1,721 1,770 1,721 1,758 60,000
2019/10/03 1,719 1,720 1,690 1,712 53,300
2019/10/02 1,750 1,757 1,731 1,752 50,200
2019/10/01 1,788 1,807 1,783 1,789 29,000
2019/09/30 1,795 1,798 1,770 1,779 33,700
2019/09/27 1,850 1,850 1,773 1,797 45,800
2019/09/26 1,836 1,866 1,834 1,855 52,100
2019/09/25 1,860 1,860 1,826 1,830 48,400
2019/09/24 1,854 1,858 1,830 1,853 52,100
2019/09/20 1,831 1,845 1,821 1,843 65,500
2019/09/19 1,797 1,845 1,797 1,831 56,100
2019/09/18 1,836 1,836 1,782 1,801 47,600
2019/09/17 1,855 1,855 1,805 1,829 50,400
2019/09/13 1,876 1,884 1,844 1,862 70,100
2019/09/12 1,868 1,877 1,835 1,851 72,400
2019/09/11 1,823 1,854 1,791 1,854 78,800
2019/09/10 1,736 1,800 1,728 1,783 69,400
2019/09/09 1,742 1,746 1,714 1,736 48,100
2019/09/06 1,733 1,736 1,709 1,736 58,100
2019/09/05 1,670 1,744 1,670 1,730 67,500
2019/09/04 1,679 1,679 1,646 1,653 79,400
2019/09/03 1,701 1,724 1,698 1,698 45,600
2019/09/02 1,712 1,713 1,685 1,703 32,200
2019/08/30 1,706 1,726 1,690 1,726 33,700
2019/08/29 1,660 1,684 1,653 1,684 37,100
2019/08/28 1,661 1,662 1,630 1,650 43,300
2019/08/27 1,647 1,671 1,647 1,654 60,000
2019/08/26 1,646 1,659 1,629 1,637 75,000
2019/08/23 1,701 1,715 1,693 1,697 28,400
2019/08/22 1,720 1,727 1,697 1,700 20,300
2019/08/21 1,716 1,716 1,697 1,697 21,500
2019/08/20 1,705 1,744 1,689 1,741 29,300
2019/08/19 1,706 1,728 1,695 1,699 68,300
2019/08/16 1,675 1,687 1,665 1,671 58,400
2019/08/15 1,682 1,690 1,671 1,680 63,700
2019/08/14 1,739 1,767 1,729 1,740 71,300
2019/08/13 1,717 1,727 1,683 1,723 73,200
2019/08/09 1,753 1,806 1,727 1,746 148,900
2019/08/08 1,666 1,734 1,659 1,722 169,300
2019/08/07 1,682 1,737 1,682 1,735 95,200
2019/08/06 1,625 1,697 1,613 1,682 211,300
2019/08/05 1,755 1,755 1,694 1,712 163,900
2019/08/02 1,840 1,840 1,785 1,793 188,100
2019/08/01 1,879 1,879 1,854 1,863 117,400
2019/07/31 1,901 1,909 1,824 1,899 265,900
2019/07/30 1,998 2,034 1,997 2,032 91,700
2019/07/29 1,968 1,979 1,953 1,972 40,700
2019/07/26 1,985 1,993 1,969 1,975 28,200
2019/07/25 1,978 1,991 1,967 1,990 24,800
2019/07/24 1,975 1,981 1,962 1,971 30,900
2019/07/23 1,945 1,982 1,945 1,973 24,500
2019/07/22 1,951 1,964 1,942 1,943 33,700
2019/07/19 1,910 1,954 1,900 1,943 34,900
2019/07/18 1,973 1,973 1,892 1,897 80,800
2019/07/17 1,983 2,000 1,966 1,989 23,100
2019/07/16 2,001 2,025 1,983 1,983 26,700
2019/07/12 2,016 2,029 1,999 2,014 26,500
2019/07/11 2,003 2,037 2,003 2,027 32,100
2019/07/10 1,998 2,007 1,985 1,999 60,600
2019/07/09 2,047 2,050 1,984 1,998 53,300
2019/07/08 2,062 2,072 2,041 2,041 47,000
2019/07/05 2,088 2,088 2,026 2,068 62,100
2019/07/04 2,091 2,106 2,054 2,073 63,400
2019/07/03 2,073 2,119 2,046 2,098 60,300
2019/07/02 2,069 2,093 2,037 2,070 80,400
2019/07/01 2,103 2,103 2,043 2,098 56,300
2019/06/28 2,102 2,102 2,040 2,053 44,700
2019/06/27 2,052 2,120 2,045 2,112 39,800
2019/06/26 2,056 2,088 2,045 2,059 27,100
2019/06/25 2,116 2,116 2,057 2,065 40,900
2019/06/24 2,075 2,092 2,047 2,076 34,600
2019/06/21 2,065 2,093 2,050 2,076 40,800
2019/06/20 2,055 2,079 2,048 2,067 32,500
2019/06/19 2,012 2,088 2,012 2,062 40,800
2019/06/18 2,020 2,036 1,987 1,990 19,000
2019/06/17 2,062 2,062 2,032 2,039 28,100
2019/06/14 2,067 2,081 2,055 2,061 24,100
2019/06/13 2,098 2,098 2,036 2,061 21,900
2019/06/12 2,109 2,149 2,099 2,106 50,800
2019/06/11 2,103 2,142 2,092 2,106 54,200
2019/06/10 2,079 2,122 2,073 2,115 60,700
2019/06/07 2,037 2,073 2,035 2,066 58,600
2019/06/06 2,013 2,066 2,013 2,034 46,500
2019/06/05 2,008 2,046 1,984 2,032 73,400
2019/06/04 1,965 1,975 1,935 1,974 63,800
2019/06/03 1,954 1,988 1,939 1,969 53,800
2019/05/31 1,973 1,990 1,956 1,967 32,800
2019/05/30 1,985 1,998 1,962 1,992 19,700
2019/05/29 1,990 2,005 1,959 1,983 28,000
2019/05/28 2,030 2,034 1,990 1,995 30,700
2019/05/27 2,013 2,053 2,000 2,032 38,800
2019/05/24 1,994 2,013 1,968 2,012 30,200
2019/05/23 2,001 2,010 1,983 2,004 24,400
2019/05/22 2,056 2,056 2,005 2,010 19,500
2019/05/21 2,024 2,067 2,010 2,049 41,100
2019/05/20 2,027 2,043 1,991 2,019 31,100
2019/05/17 2,037 2,056 2,006 2,036 22,900
2019/05/16 2,023 2,034 1,977 2,002 36,800
2019/05/15 2,020 2,027 1,987 2,019 32,600
2019/05/14 1,995 2,008 1,960 2,004 58,600
2019/05/13 2,050 2,076 2,005 2,008 36,600
2019/05/10 2,034 2,078 2,031 2,035 54,300
2019/05/09 2,075 2,076 2,018 2,032 62,000
2019/05/08 2,123 2,127 2,079 2,087 73,500
2019/05/07 2,339 2,339 2,121 2,121 116,300
2019/04/26 2,404 2,404 2,275 2,326 102,500
2019/04/25 2,385 2,416 2,365 2,404 94,500
2019/04/24 2,440 2,440 2,306 2,350 114,800
2019/04/23 2,444 2,450 2,405 2,426 18,800
2019/04/22 2,440 2,482 2,415 2,444 21,500
2019/04/19 2,470 2,470 2,421 2,436 21,500
2019/04/18 2,520 2,530 2,455 2,457 17,900
2019/04/17 2,498 2,511 2,476 2,509 31,900
2019/04/16 2,497 2,530 2,475 2,498 59,200
2019/04/15 2,508 2,516 2,464 2,513 49,100
2019/04/12 2,500 2,506 2,433 2,458 49,800
2019/04/11 2,510 2,511 2,446 2,465 21,800
2019/04/10 2,484 2,503 2,443 2,498 31,500
2019/04/09 2,499 2,499 2,435 2,484 42,400
2019/04/08 2,538 2,538 2,479 2,489 38,700
2019/04/05 2,559 2,572 2,535 2,552 35,100
2019/04/04 2,547 2,554 2,526 2,552 33,400
2019/04/03 2,469 2,540 2,469 2,539 48,800
2019/04/02 2,491 2,500 2,450 2,492 33,500
2019/04/01 2,475 2,505 2,445 2,462 85,000
2019/03/29 2,475 2,489 2,434 2,443 21,400
2019/03/28 2,486 2,487 2,398 2,462 64,900
2019/03/27 2,426 2,489 2,416 2,486 173,300
2019/03/26 2,429 2,483 2,401 2,475 296,700
2019/03/25 2,469 2,476 2,402 2,411 247,700
2019/03/22 2,503 2,503 2,450 2,498 219,600
2019/03/20 2,541 2,545 2,466 2,479 166,400
2019/03/19 2,532 2,548 2,486 2,499 109,700
2019/03/18 2,470 2,528 2,454 2,527 224,100
2019/03/15 2,457 2,457 2,421 2,430 108,600
2019/03/14 2,487 2,487 2,441 2,441 47,700
2019/03/13 2,510 2,518 2,453 2,458 84,700
2019/03/12 2,510 2,522 2,466 2,514 70,500
2019/03/11 2,404 2,493 2,404 2,484 122,100
2019/03/08 2,446 2,446 2,380 2,384 66,800
2019/03/07 2,515 2,515 2,444 2,462 62,500
2019/03/06 2,589 2,589 2,526 2,526 107,400
2019/03/05 2,595 2,639 2,553 2,566 67,100
2019/03/04 2,615 2,637 2,584 2,623 86,200
2019/03/01 2,546 2,585 2,524 2,575 46,200
2019/02/28 2,585 2,586 2,528 2,560 57,900
2019/02/27 2,554 2,609 2,548 2,603 77,000
2019/02/26 2,523 2,584 2,512 2,574 60,000
2019/02/25 2,456 2,526 2,444 2,523 47,000
2019/02/22 2,423 2,477 2,422 2,459 32,300
2019/02/21 2,457 2,457 2,420 2,426 24,900
2019/02/20 2,412 2,466 2,409 2,458 26,800
2019/02/19 2,442 2,464 2,404 2,411 43,700
2019/02/18 2,436 2,461 2,410 2,458 52,500
2019/02/15 2,491 2,512 2,427 2,435 31,500
2019/02/14 2,509 2,564 2,509 2,539 43,700
2019/02/13 2,500 2,532 2,490 2,517 38,100
2019/02/12 2,449 2,528 2,440 2,486 43,000
2019/02/08 2,459 2,459 2,422 2,440 44,600
2019/02/07 2,463 2,483 2,437 2,477 26,200
2019/02/06 2,488 2,488 2,449 2,463 26,200
2019/02/05 2,378 2,443 2,377 2,438 35,800
2019/02/04 2,473 2,500 2,351 2,405 85,200
2019/02/01 2,328 2,489 2,278 2,485 122,200
2019/01/31 2,224 2,298 2,206 2,228 70,500
2019/01/30 2,236 2,251 2,204 2,211 34,800
2019/01/29 2,172 2,238 2,157 2,236 30,400
2019/01/28 2,219 2,223 2,172 2,172 18,100
2019/01/25 2,194 2,222 2,185 2,199 29,600
2019/01/24 2,163 2,184 2,151 2,174 26,000
2019/01/23 2,211 2,211 2,159 2,187 22,200
2019/01/22 2,203 2,240 2,187 2,226 28,500
2019/01/21 2,200 2,240 2,190 2,201 14,700
2019/01/18 2,153 2,225 2,153 2,185 33,100
2019/01/17 2,141 2,198 2,136 2,151 19,100
2019/01/16 2,165 2,209 2,127 2,140 59,300
2019/01/15 2,071 2,178 2,065 2,166 73,200
2019/01/11 2,166 2,182 2,062 2,073 77,200
2019/01/10 2,121 2,195 2,093 2,176 54,100
2019/01/09 2,151 2,175 2,120 2,121 38,500
2019/01/08 2,177 2,180 2,151 2,169 43,500
2019/01/07 2,157 2,202 2,147 2,172 58,800
2019/01/04 2,116 2,143 2,075 2,125 36,300

このページの先頭へ