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
2020/12/30 1,750 1,755 1,727 1,731 52,000
2020/12/29 1,751 1,753 1,724 1,750 47,800
2020/12/28 1,747 1,747 1,706 1,718 66,900
2020/12/25 1,727 1,747 1,721 1,747 46,400
2020/12/24 1,706 1,722 1,695 1,704 28,200
2020/12/23 1,723 1,723 1,685 1,698 34,800
2020/12/22 1,730 1,736 1,700 1,719 51,600
2020/12/21 1,777 1,785 1,733 1,741 50,400
2020/12/18 1,745 1,775 1,722 1,775 99,100
2020/12/17 1,754 1,754 1,696 1,714 111,400
2020/12/16 1,736 1,759 1,700 1,755 172,000
2020/12/15 1,614 1,734 1,610 1,714 253,700
2020/12/14 1,575 1,585 1,565 1,574 78,900
2020/12/11 1,565 1,579 1,537 1,575 90,100
2020/12/10 1,554 1,589 1,539 1,575 102,200
2020/12/09 1,551 1,557 1,538 1,554 105,500
2020/12/08 1,563 1,570 1,535 1,555 41,400
2020/12/07 1,595 1,595 1,544 1,573 94,700
2020/12/04 1,577 1,607 1,569 1,580 80,700
2020/12/03 1,538 1,582 1,515 1,577 76,800
2020/12/02 1,530 1,543 1,522 1,532 79,000
2020/12/01 1,512 1,541 1,500 1,530 63,200
2020/11/30 1,547 1,547 1,506 1,507 42,200
2020/11/27 1,539 1,560 1,530 1,547 60,100
2020/11/26 1,535 1,544 1,507 1,539 61,700
2020/11/25 1,559 1,565 1,535 1,543 75,300
2020/11/24 1,543 1,554 1,521 1,547 85,300
2020/11/20 1,504 1,523 1,488 1,518 81,400
2020/11/19 1,489 1,520 1,460 1,490 125,100
2020/11/18 1,552 1,552 1,503 1,512 62,800
2020/11/17 1,540 1,554 1,530 1,546 67,200
2020/11/16 1,529 1,543 1,521 1,529 77,100
2020/11/13 1,558 1,569 1,518 1,533 60,000
2020/11/12 1,534 1,561 1,527 1,561 57,900
2020/11/11 1,544 1,552 1,527 1,534 69,200
2020/11/10 1,521 1,533 1,510 1,521 94,200
2020/11/09 1,544 1,544 1,522 1,529 37,200
2020/11/06 1,515 1,539 1,504 1,523 54,300
2020/11/05 1,498 1,515 1,480 1,511 107,100
2020/11/04 1,514 1,518 1,479 1,487 95,700
2020/11/02 1,484 1,513 1,462 1,495 88,900
2020/10/30 1,469 1,517 1,440 1,484 188,300
2020/10/29 1,610 1,610 1,577 1,589 58,200
2020/10/28 1,611 1,634 1,588 1,615 73,300
2020/10/27 1,625 1,641 1,620 1,636 58,700
2020/10/26 1,634 1,645 1,625 1,629 47,400
2020/10/23 1,612 1,643 1,612 1,631 36,900
2020/10/22 1,625 1,634 1,608 1,624 35,600
2020/10/21 1,602 1,640 1,602 1,630 23,300
2020/10/20 1,624 1,626 1,606 1,612 58,700
2020/10/19 1,625 1,647 1,615 1,625 21,100
2020/10/16 1,602 1,625 1,588 1,614 30,200
2020/10/15 1,637 1,639 1,612 1,612 27,500
2020/10/14 1,655 1,656 1,630 1,647 27,600
2020/10/13 1,668 1,669 1,644 1,653 32,100
2020/10/12 1,675 1,700 1,649 1,669 41,500
2020/10/09 1,656 1,690 1,645 1,675 53,500
2020/10/08 1,695 1,695 1,650 1,669 42,200
2020/10/07 1,660 1,711 1,650 1,692 61,700
2020/10/06 1,677 1,677 1,640 1,660 18,000
2020/10/05 1,675 1,697 1,647 1,653 26,400
2020/10/02 1,621 1,670 1,608 1,646 91,500
2020/09/30 1,631 1,674 1,607 1,607 56,800
2020/09/29 1,635 1,669 1,626 1,639 52,900
2020/09/28 1,612 1,664 1,595 1,662 60,200
2020/09/25 1,580 1,599 1,565 1,595 37,600
2020/09/24 1,581 1,589 1,556 1,564 55,500
2020/09/23 1,602 1,613 1,576 1,580 89,300
2020/09/18 1,615 1,681 1,609 1,677 55,900
2020/09/17 1,604 1,607 1,568 1,605 48,300
2020/09/16 1,610 1,620 1,593 1,610 46,400
2020/09/15 1,642 1,642 1,602 1,606 35,000
2020/09/14 1,625 1,659 1,625 1,657 21,600
2020/09/11 1,626 1,646 1,598 1,610 35,400
2020/09/10 1,602 1,632 1,597 1,626 33,800
2020/09/09 1,581 1,612 1,576 1,602 28,600
2020/09/08 1,605 1,614 1,587 1,608 25,200
2020/09/07 1,571 1,601 1,571 1,600 20,100
2020/09/04 1,554 1,583 1,546 1,570 16,000
2020/09/03 1,585 1,588 1,570 1,579 18,800
2020/09/02 1,564 1,593 1,557 1,572 31,100
2020/09/01 1,556 1,561 1,539 1,549 23,900
2020/08/31 1,560 1,577 1,550 1,555 19,500
2020/08/28 1,583 1,591 1,546 1,559 32,900
2020/08/27 1,581 1,585 1,556 1,583 16,400
2020/08/26 1,568 1,577 1,557 1,567 12,400
2020/08/25 1,599 1,599 1,568 1,575 31,500
2020/08/24 1,599 1,599 1,558 1,560 25,800
2020/08/21 1,589 1,596 1,560 1,575 14,800
2020/08/20 1,585 1,589 1,565 1,576 16,600
2020/08/19 1,567 1,600 1,559 1,596 14,500
2020/08/18 1,603 1,608 1,568 1,588 36,400
2020/08/17 1,587 1,632 1,585 1,603 57,600
2020/08/14 1,651 1,651 1,581 1,584 73,300
2020/08/13 1,584 1,618 1,558 1,611 54,300
2020/08/12 1,536 1,575 1,536 1,552 29,400
2020/08/11 1,515 1,556 1,515 1,547 34,800
2020/08/07 1,480 1,521 1,471 1,513 34,400
2020/08/06 1,498 1,498 1,465 1,476 27,200
2020/08/05 1,479 1,494 1,457 1,488 20,400
2020/08/04 1,483 1,483 1,457 1,481 20,000
2020/08/03 1,505 1,518 1,445 1,465 100,000
2020/07/31 1,421 1,422 1,362 1,368 34,600
2020/07/30 1,454 1,459 1,426 1,441 26,700
2020/07/29 1,482 1,482 1,451 1,455 39,500
2020/07/28 1,481 1,497 1,470 1,492 30,300
2020/07/27 1,493 1,493 1,453 1,485 34,100
2020/07/22 1,492 1,515 1,490 1,494 22,600
2020/07/21 1,500 1,505 1,489 1,492 43,200
2020/07/20 1,494 1,514 1,474 1,513 38,100
2020/07/17 1,479 1,495 1,462 1,494 23,100
2020/07/16 1,500 1,514 1,473 1,476 34,300
2020/07/15 1,485 1,538 1,484 1,513 89,000
2020/07/14 1,446 1,464 1,436 1,458 30,900
2020/07/13 1,410 1,460 1,410 1,456 37,100
2020/07/10 1,420 1,420 1,384 1,384 70,200
2020/07/09 1,419 1,435 1,400 1,420 39,900
2020/07/08 1,416 1,432 1,406 1,409 44,800
2020/07/07 1,429 1,437 1,401 1,430 65,800
2020/07/06 1,419 1,432 1,403 1,429 22,600
2020/07/03 1,439 1,439 1,392 1,402 25,800
2020/07/02 1,423 1,440 1,404 1,423 50,000
2020/07/01 1,473 1,473 1,416 1,418 49,000
2020/06/30 1,473 1,491 1,458 1,458 23,300
2020/06/29 1,450 1,470 1,431 1,461 57,700
2020/06/26 1,457 1,470 1,443 1,464 29,900
2020/06/25 1,459 1,464 1,432 1,441 59,000
2020/06/24 1,480 1,480 1,465 1,470 76,000
2020/06/23 1,464 1,487 1,464 1,473 42,200
2020/06/22 1,468 1,490 1,462 1,477 22,800
2020/06/19 1,492 1,500 1,467 1,468 77,600
2020/06/18 1,491 1,505 1,476 1,504 51,600
2020/06/17 1,503 1,514 1,487 1,501 43,200
2020/06/16 1,518 1,527 1,478 1,511 52,900
2020/06/15 1,494 1,506 1,469 1,469 54,600
2020/06/12 1,504 1,515 1,481 1,499 54,000
2020/06/11 1,557 1,565 1,531 1,544 42,700
2020/06/10 1,564 1,569 1,549 1,558 50,700
2020/06/09 1,556 1,582 1,550 1,579 41,700
2020/06/08 1,550 1,551 1,522 1,545 47,700
2020/06/05 1,534 1,546 1,522 1,540 27,400
2020/06/04 1,545 1,545 1,502 1,530 37,700
2020/06/03 1,518 1,525 1,500 1,522 50,900
2020/06/02 1,499 1,518 1,480 1,507 30,000
2020/06/01 1,480 1,494 1,469 1,486 40,600
2020/05/29 1,500 1,507 1,478 1,479 77,900
2020/05/28 1,539 1,539 1,487 1,513 56,600
2020/05/27 1,469 1,526 1,468 1,521 42,700
2020/05/26 1,462 1,472 1,458 1,469 30,100
2020/05/25 1,436 1,453 1,417 1,450 37,700
2020/05/22 1,424 1,428 1,410 1,413 58,500
2020/05/21 1,415 1,434 1,408 1,433 25,800
2020/05/20 1,373 1,420 1,373 1,409 69,900
2020/05/19 1,402 1,411 1,389 1,403 44,900
2020/05/18 1,364 1,386 1,362 1,380 69,200
2020/05/15 1,376 1,396 1,351 1,375 73,800
2020/05/14 1,368 1,386 1,367 1,376 75,400
2020/05/13 1,373 1,392 1,370 1,384 58,000
2020/05/12 1,381 1,399 1,373 1,397 86,200
2020/05/11 1,379 1,430 1,378 1,416 108,100
2020/05/08 1,327 1,378 1,327 1,374 80,100
2020/05/07 1,343 1,373 1,335 1,338 67,900
2020/05/01 1,362 1,380 1,350 1,364 97,300
2020/04/30 1,388 1,424 1,388 1,405 63,700
2020/04/28 1,358 1,374 1,349 1,372 72,900
2020/04/27 1,349 1,369 1,333 1,368 52,800
2020/04/24 1,358 1,359 1,315 1,346 86,700
2020/04/23 1,303 1,370 1,303 1,368 42,200
2020/04/22 1,311 1,325 1,301 1,308 24,100
2020/04/21 1,330 1,350 1,310 1,341 50,000
2020/04/20 1,346 1,354 1,326 1,350 62,000
2020/04/17 1,370 1,391 1,350 1,354 62,200
2020/04/16 1,341 1,350 1,321 1,349 45,200
2020/04/15 1,346 1,350 1,309 1,346 86,500
2020/04/14 1,310 1,365 1,303 1,359 57,000
2020/04/13 1,380 1,380 1,325 1,334 36,300
2020/04/10 1,348 1,364 1,321 1,362 57,700
2020/04/09 1,310 1,321 1,280 1,318 127,600
2020/04/08 1,282 1,312 1,244 1,296 157,300
2020/04/07 1,302 1,327 1,245 1,298 128,600
2020/04/06 1,224 1,325 1,224 1,307 96,400
2020/04/03 1,287 1,305 1,248 1,283 63,400
2020/04/02 1,334 1,337 1,250 1,257 103,700
2020/04/01 1,393 1,428 1,377 1,394 173,300
2020/03/31 1,435 1,447 1,377 1,398 84,300
2020/03/30 1,433 1,444 1,366 1,425 306,300
2020/03/27 1,446 1,504 1,446 1,504 404,200
2020/03/26 1,390 1,424 1,361 1,416 177,200
2020/03/25 1,410 1,422 1,374 1,419 88,300
2020/03/24 1,362 1,362 1,297 1,350 139,500
2020/03/23 1,256 1,317 1,232 1,304 264,900
2020/03/19 1,280 1,345 1,248 1,267 217,900
2020/03/18 1,301 1,333 1,242 1,250 270,300
2020/03/17 1,272 1,376 1,231 1,361 191,100
2020/03/16 1,271 1,399 1,271 1,299 279,000
2020/03/13 1,195 1,276 1,191 1,241 256,400
2020/03/12 1,370 1,389 1,316 1,326 155,800
2020/03/11 1,419 1,468 1,404 1,409 169,200
2020/03/10 1,367 1,449 1,336 1,439 144,100
2020/03/09 1,462 1,478 1,408 1,423 273,000
2020/03/06 1,588 1,588 1,535 1,535 119,200
2020/03/05 1,647 1,652 1,613 1,620 122,900
2020/03/04 1,617 1,651 1,611 1,635 114,300
2020/03/03 1,674 1,684 1,629 1,637 117,700
2020/03/02 1,614 1,693 1,607 1,671 119,600
2020/02/28 1,637 1,656 1,615 1,627 144,100
2020/02/27 1,740 1,742 1,693 1,694 99,200
2020/02/26 1,709 1,749 1,704 1,746 116,900
2020/02/25 1,750 1,751 1,715 1,724 144,600
2020/02/21 1,786 1,794 1,765 1,768 66,400
2020/02/20 1,786 1,809 1,778 1,784 50,700
2020/02/19 1,787 1,793 1,768 1,783 53,700
2020/02/18 1,800 1,804 1,773 1,775 70,500
2020/02/17 1,850 1,851 1,818 1,819 95,600
2020/02/14 1,858 1,877 1,848 1,874 63,600
2020/02/13 1,900 1,900 1,867 1,889 67,400
2020/02/12 1,973 1,973 1,915 1,923 43,200
2020/02/10 1,954 1,973 1,931 1,951 55,700
2020/02/07 2,020 2,020 1,967 1,990 57,100
2020/02/06 1,962 2,054 1,953 2,021 122,000
2020/02/05 1,947 1,948 1,915 1,922 74,500
2020/02/04 1,828 1,934 1,825 1,931 101,200
2020/02/03 1,847 1,859 1,816 1,848 153,100
2020/01/31 1,931 1,945 1,923 1,927 52,600
2020/01/30 1,905 1,923 1,888 1,906 54,100
2020/01/29 1,927 1,927 1,904 1,917 32,000
2020/01/28 1,940 1,944 1,914 1,920 51,000
2020/01/27 1,964 1,970 1,933 1,965 83,600
2020/01/24 1,993 2,016 1,992 2,004 44,400
2020/01/23 1,977 2,008 1,972 2,002 72,500
2020/01/22 1,963 1,974 1,953 1,968 28,400
2020/01/21 1,977 1,979 1,947 1,963 31,300
2020/01/20 1,930 1,978 1,930 1,972 48,200
2020/01/17 1,908 1,929 1,906 1,929 48,400
2020/01/16 1,896 1,909 1,876 1,908 58,300
2020/01/15 1,890 1,910 1,886 1,900 32,900
2020/01/14 1,930 1,932 1,886 1,903 71,300
2020/01/10 1,919 1,927 1,908 1,919 62,500
2020/01/09 1,933 1,943 1,922 1,936 35,800
2020/01/08 1,919 1,920 1,867 1,902 71,200
2020/01/07 1,925 1,944 1,915 1,935 73,300
2020/01/06 1,939 1,944 1,917 1,917 75,200

このページの先頭へ