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
2021/12/30 1,649 1,649 1,631 1,635 32,000
2021/12/29 1,633 1,646 1,626 1,646 29,500
2021/12/28 1,620 1,633 1,612 1,633 20,900
2021/12/27 1,621 1,621 1,605 1,608 33,300
2021/12/24 1,606 1,623 1,605 1,615 20,600
2021/12/23 1,604 1,609 1,597 1,602 12,600
2021/12/22 1,595 1,604 1,588 1,596 13,900
2021/12/21 1,595 1,595 1,578 1,587 32,100
2021/12/20 1,615 1,615 1,583 1,583 36,200
2021/12/17 1,629 1,636 1,616 1,625 26,500
2021/12/16 1,645 1,646 1,625 1,636 18,700
2021/12/15 1,617 1,629 1,617 1,626 15,100
2021/12/14 1,622 1,634 1,602 1,606 24,600
2021/12/13 1,649 1,649 1,616 1,623 18,000
2021/12/10 1,629 1,649 1,629 1,637 74,100
2021/12/09 1,624 1,630 1,614 1,629 25,500
2021/12/08 1,630 1,633 1,615 1,631 34,000
2021/12/07 1,594 1,618 1,585 1,614 33,900
2021/12/06 1,580 1,589 1,563 1,580 43,400
2021/12/03 1,556 1,571 1,550 1,571 23,400
2021/12/02 1,520 1,568 1,518 1,555 60,500
2021/12/01 1,515 1,538 1,511 1,524 33,500
2021/11/30 1,569 1,577 1,515 1,515 59,400
2021/11/29 1,575 1,577 1,550 1,550 44,300
2021/11/26 1,595 1,595 1,575 1,575 33,800
2021/11/25 1,610 1,612 1,593 1,593 23,800
2021/11/24 1,600 1,608 1,592 1,597 26,200
2021/11/22 1,588 1,596 1,578 1,591 25,900
2021/11/19 1,563 1,574 1,562 1,572 11,800
2021/11/18 1,571 1,571 1,556 1,560 20,500
2021/11/17 1,583 1,584 1,567 1,567 18,100
2021/11/16 1,606 1,609 1,584 1,585 17,500
2021/11/15 1,606 1,607 1,596 1,602 16,800
2021/11/12 1,561 1,608 1,561 1,595 27,400
2021/11/11 1,564 1,576 1,560 1,560 22,800
2021/11/10 1,572 1,575 1,560 1,560 20,900
2021/11/09 1,595 1,595 1,569 1,572 26,300
2021/11/08 1,599 1,602 1,592 1,596 18,700
2021/11/05 1,595 1,602 1,594 1,596 24,200
2021/11/04 1,611 1,625 1,594 1,594 83,600
2021/11/02 1,607 1,611 1,588 1,602 34,300
2021/11/01 1,575 1,611 1,570 1,611 72,700
2021/10/29 1,574 1,574 1,532 1,532 63,800
2021/10/28 1,571 1,574 1,551 1,569 83,100
2021/10/27 1,590 1,596 1,571 1,572 49,500
2021/10/26 1,607 1,607 1,585 1,586 21,200
2021/10/25 1,586 1,595 1,582 1,591 15,200
2021/10/22 1,595 1,596 1,580 1,585 32,700
2021/10/21 1,598 1,604 1,594 1,595 27,700
2021/10/20 1,624 1,626 1,600 1,605 31,400
2021/10/19 1,620 1,632 1,603 1,614 36,200
2021/10/18 1,625 1,631 1,614 1,631 17,400
2021/10/15 1,597 1,612 1,589 1,611 26,000
2021/10/14 1,592 1,600 1,577 1,586 23,200
2021/10/13 1,615 1,615 1,591 1,592 21,500
2021/10/12 1,602 1,609 1,586 1,604 45,300
2021/10/11 1,600 1,613 1,593 1,595 70,500
2021/10/08 1,598 1,611 1,585 1,597 27,700
2021/10/07 1,596 1,597 1,578 1,584 29,800
2021/10/06 1,603 1,618 1,583 1,590 37,200
2021/10/05 1,592 1,597 1,575 1,580 42,800
2021/10/04 1,618 1,625 1,595 1,595 32,400
2021/10/01 1,615 1,621 1,600 1,603 39,800
2021/09/30 1,637 1,648 1,622 1,622 21,800
2021/09/29 1,632 1,632 1,615 1,630 58,900
2021/09/28 1,676 1,676 1,651 1,673 43,100
2021/09/27 1,689 1,689 1,670 1,685 33,100
2021/09/24 1,668 1,678 1,664 1,673 22,300
2021/09/22 1,673 1,673 1,650 1,650 30,700
2021/09/21 1,698 1,698 1,672 1,673 26,600
2021/09/17 1,706 1,710 1,694 1,710 23,200
2021/09/16 1,698 1,709 1,682 1,709 29,900
2021/09/15 1,702 1,703 1,679 1,687 32,500
2021/09/14 1,702 1,720 1,698 1,720 34,600
2021/09/13 1,684 1,702 1,674 1,702 46,300
2021/09/10 1,652 1,692 1,652 1,692 73,000
2021/09/09 1,638 1,646 1,634 1,639 19,600
2021/09/08 1,644 1,654 1,625 1,638 45,300
2021/09/07 1,648 1,651 1,638 1,648 38,600
2021/09/06 1,654 1,658 1,630 1,637 28,900
2021/09/03 1,622 1,647 1,622 1,641 28,200
2021/09/02 1,616 1,629 1,613 1,621 36,700
2021/09/01 1,615 1,633 1,608 1,614 25,800
2021/08/31 1,619 1,627 1,606 1,620 34,500
2021/08/30 1,608 1,619 1,601 1,619 34,500
2021/08/27 1,588 1,592 1,576 1,592 19,700
2021/08/26 1,581 1,590 1,576 1,586 28,200
2021/08/25 1,601 1,608 1,565 1,571 54,800
2021/08/24 1,596 1,606 1,589 1,601 24,600
2021/08/23 1,578 1,591 1,570 1,573 52,000
2021/08/20 1,589 1,592 1,542 1,552 73,300
2021/08/19 1,610 1,614 1,580 1,581 58,100
2021/08/18 1,614 1,625 1,605 1,610 31,800
2021/08/17 1,625 1,636 1,607 1,608 37,200
2021/08/16 1,646 1,646 1,620 1,620 29,300
2021/08/13 1,648 1,648 1,633 1,644 18,100
2021/08/12 1,634 1,654 1,633 1,640 39,800
2021/08/11 1,639 1,645 1,614 1,625 45,100
2021/08/10 1,623 1,644 1,621 1,635 33,400
2021/08/06 1,610 1,615 1,605 1,611 35,300
2021/08/05 1,611 1,612 1,605 1,605 16,300
2021/08/04 1,620 1,627 1,608 1,608 25,000
2021/08/03 1,649 1,649 1,618 1,620 29,300
2021/08/02 1,633 1,663 1,625 1,655 87,400
2021/07/30 1,643 1,644 1,605 1,612 42,500
2021/07/29 1,645 1,650 1,640 1,646 12,800
2021/07/28 1,637 1,651 1,633 1,640 16,000
2021/07/27 1,646 1,652 1,633 1,648 33,500
2021/07/26 1,639 1,642 1,628 1,642 17,100
2021/07/21 1,619 1,627 1,610 1,620 16,800
2021/07/20 1,605 1,605 1,594 1,596 37,900
2021/07/19 1,618 1,622 1,609 1,617 27,900
2021/07/16 1,621 1,631 1,619 1,622 18,100
2021/07/15 1,641 1,646 1,620 1,621 28,000
2021/07/14 1,650 1,656 1,640 1,640 18,100
2021/07/13 1,648 1,660 1,645 1,655 29,900
2021/07/12 1,627 1,656 1,627 1,648 69,600
2021/07/09 1,601 1,626 1,589 1,616 63,600
2021/07/08 1,616 1,626 1,609 1,609 36,500
2021/07/07 1,626 1,626 1,612 1,614 30,800
2021/07/06 1,619 1,628 1,616 1,628 13,100
2021/07/05 1,627 1,628 1,614 1,617 24,400
2021/07/02 1,608 1,627 1,608 1,623 29,800
2021/07/01 1,601 1,605 1,596 1,599 28,000
2021/06/30 1,616 1,623 1,595 1,595 40,300
2021/06/29 1,625 1,625 1,600 1,601 51,700
2021/06/28 1,629 1,633 1,616 1,626 42,200
2021/06/25 1,622 1,628 1,606 1,627 48,600
2021/06/24 1,586 1,610 1,580 1,607 54,100
2021/06/23 1,595 1,604 1,584 1,586 79,400
2021/06/22 1,600 1,600 1,584 1,591 72,000
2021/06/21 1,600 1,600 1,572 1,576 105,100
2021/06/18 1,632 1,632 1,606 1,608 70,400
2021/06/17 1,638 1,640 1,626 1,632 49,000
2021/06/16 1,638 1,645 1,635 1,638 38,800
2021/06/15 1,635 1,647 1,627 1,634 33,000
2021/06/14 1,648 1,652 1,623 1,631 57,900
2021/06/11 1,650 1,651 1,640 1,643 45,900
2021/06/10 1,660 1,667 1,655 1,656 38,100
2021/06/09 1,670 1,681 1,660 1,660 36,800
2021/06/08 1,666 1,675 1,665 1,671 26,600
2021/06/07 1,686 1,686 1,663 1,670 30,800
2021/06/04 1,677 1,691 1,674 1,686 26,000
2021/06/03 1,651 1,677 1,651 1,670 22,500
2021/06/02 1,663 1,674 1,654 1,655 30,400
2021/06/01 1,668 1,671 1,650 1,663 34,600
2021/05/31 1,687 1,687 1,659 1,665 42,100
2021/05/28 1,652 1,687 1,649 1,687 58,900
2021/05/27 1,648 1,666 1,637 1,637 59,600
2021/05/26 1,652 1,663 1,641 1,661 29,800
2021/05/25 1,669 1,669 1,645 1,645 44,900
2021/05/24 1,651 1,681 1,649 1,675 31,800
2021/05/21 1,667 1,678 1,651 1,667 30,900
2021/05/20 1,668 1,677 1,658 1,675 40,100
2021/05/19 1,678 1,687 1,664 1,667 35,900
2021/05/18 1,659 1,709 1,659 1,707 35,800
2021/05/17 1,683 1,688 1,657 1,659 39,000
2021/05/14 1,659 1,694 1,655 1,683 46,000
2021/05/13 1,659 1,671 1,645 1,648 58,900
2021/05/12 1,705 1,712 1,660 1,676 50,900
2021/05/11 1,730 1,741 1,700 1,701 55,900
2021/05/10 1,728 1,749 1,721 1,741 55,800
2021/05/07 1,743 1,761 1,714 1,728 78,700
2021/05/06 1,658 1,756 1,658 1,737 145,000
2021/04/30 1,777 1,798 1,772 1,781 56,500
2021/04/28 1,785 1,790 1,753 1,753 38,300
2021/04/27 1,799 1,805 1,782 1,787 48,500
2021/04/26 1,813 1,813 1,778 1,802 55,900
2021/04/23 1,802 1,805 1,778 1,797 46,200
2021/04/22 1,832 1,832 1,796 1,798 69,400
2021/04/21 1,852 1,853 1,798 1,809 70,500
2021/04/20 1,875 1,889 1,862 1,877 80,300
2021/04/19 1,850 1,876 1,850 1,874 50,800
2021/04/16 1,868 1,868 1,843 1,845 26,400
2021/04/15 1,844 1,869 1,844 1,862 37,100
2021/04/14 1,861 1,861 1,834 1,852 50,700
2021/04/13 1,854 1,879 1,840 1,861 84,000
2021/04/12 1,833 1,854 1,833 1,847 27,900
2021/04/09 1,830 1,850 1,826 1,832 61,500
2021/04/08 1,836 1,842 1,821 1,829 48,400
2021/04/07 1,847 1,866 1,844 1,858 45,000
2021/04/06 1,856 1,860 1,820 1,837 56,800
2021/04/05 1,846 1,846 1,823 1,834 58,300
2021/04/02 1,873 1,873 1,825 1,846 70,100
2021/04/01 1,866 1,880 1,841 1,857 105,800
2021/03/31 1,909 1,910 1,858 1,860 127,400
2021/03/30 1,856 1,922 1,853 1,921 393,100
2021/03/29 1,950 1,961 1,868 1,887 422,400
2021/03/26 1,989 1,989 1,937 1,941 120,300
2021/03/25 1,930 1,960 1,916 1,956 105,800
2021/03/24 1,962 1,968 1,912 1,921 80,100
2021/03/23 1,986 2,027 1,970 1,970 119,100
2021/03/22 1,978 1,980 1,963 1,970 144,200
2021/03/19 1,981 1,982 1,960 1,965 132,300
2021/03/18 1,982 1,982 1,958 1,978 130,700
2021/03/17 1,956 1,968 1,952 1,966 74,200
2021/03/16 1,961 1,974 1,949 1,966 68,400
2021/03/15 1,950 2,010 1,942 1,967 157,100
2021/03/12 1,931 1,934 1,921 1,929 158,700
2021/03/11 1,931 1,963 1,930 1,937 131,300
2021/03/10 1,937 1,953 1,908 1,951 334,200
2021/03/09 1,907 1,945 1,902 1,937 108,400
2021/03/08 1,860 1,905 1,860 1,883 109,800
2021/03/05 1,845 1,880 1,845 1,880 85,400
2021/03/04 1,847 1,866 1,841 1,854 72,500
2021/03/03 1,865 1,870 1,829 1,859 83,700
2021/03/02 1,851 1,857 1,832 1,852 69,500
2021/03/01 1,828 1,851 1,803 1,851 109,200
2021/02/26 1,815 1,815 1,790 1,793 205,900
2021/02/25 1,818 1,828 1,800 1,826 45,200
2021/02/24 1,815 1,825 1,790 1,792 56,100
2021/02/22 1,810 1,826 1,806 1,815 78,900
2021/02/19 1,801 1,810 1,790 1,802 59,300
2021/02/18 1,834 1,834 1,800 1,808 35,800
2021/02/17 1,820 1,849 1,819 1,837 36,300
2021/02/16 1,846 1,846 1,821 1,826 25,300
2021/02/15 1,842 1,846 1,829 1,839 55,000
2021/02/12 1,850 1,853 1,829 1,842 59,600
2021/02/10 1,860 1,860 1,838 1,855 47,600
2021/02/09 1,836 1,845 1,820 1,842 34,300
2021/02/08 1,839 1,853 1,831 1,849 71,600
2021/02/05 1,850 1,852 1,830 1,838 78,800
2021/02/04 1,862 1,862 1,838 1,850 37,000
2021/02/03 1,849 1,882 1,835 1,866 71,300
2021/02/02 1,760 1,854 1,749 1,838 114,600
2021/02/01 1,719 1,760 1,681 1,738 212,300
2021/01/29 1,735 1,740 1,691 1,691 52,100
2021/01/28 1,709 1,742 1,699 1,727 46,600
2021/01/27 1,721 1,739 1,709 1,718 30,700
2021/01/26 1,750 1,757 1,732 1,739 32,300
2021/01/25 1,725 1,748 1,725 1,742 31,700
2021/01/22 1,701 1,739 1,701 1,734 69,600
2021/01/21 1,738 1,755 1,720 1,725 55,000
2021/01/20 1,720 1,730 1,707 1,724 32,900
2021/01/19 1,742 1,751 1,725 1,725 28,700
2021/01/18 1,740 1,758 1,727 1,749 34,500
2021/01/15 1,762 1,770 1,741 1,744 67,700
2021/01/14 1,751 1,771 1,747 1,756 61,800
2021/01/13 1,766 1,790 1,760 1,766 53,900
2021/01/12 1,782 1,786 1,765 1,772 62,100
2021/01/08 1,742 1,793 1,742 1,793 112,500
2021/01/07 1,740 1,765 1,717 1,748 94,900
2021/01/06 1,711 1,739 1,711 1,731 51,100
2021/01/05 1,712 1,755 1,700 1,733 65,300
2021/01/04 1,734 1,734 1,690 1,703 72,900

このページの先頭へ