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
2023/12/29 1,828 1,835 1,821 1,832 53,400
2023/12/28 1,790 1,818 1,790 1,813 54,400
2023/12/27 1,776 1,793 1,771 1,791 41,000
2023/12/26 1,758 1,766 1,756 1,766 28,300
2023/12/25 1,787 1,787 1,757 1,757 36,200
2023/12/22 1,765 1,771 1,756 1,767 34,500
2023/12/21 1,762 1,762 1,747 1,751 37,100
2023/12/20 1,760 1,772 1,760 1,762 33,000
2023/12/19 1,758 1,761 1,743 1,760 36,400
2023/12/18 1,751 1,753 1,735 1,751 50,700
2023/12/15 1,760 1,767 1,754 1,762 30,800
2023/12/14 1,798 1,805 1,757 1,761 40,800
2023/12/13 1,809 1,809 1,779 1,793 55,200
2023/12/12 1,793 1,808 1,775 1,798 63,100
2023/12/11 1,793 1,793 1,773 1,780 105,300
2023/12/08 1,797 1,806 1,766 1,766 125,500
2023/12/07 1,794 1,806 1,789 1,798 104,200
2023/12/06 1,766 1,786 1,766 1,781 55,000
2023/12/05 1,758 1,778 1,753 1,754 56,200
2023/12/04 1,800 1,803 1,770 1,773 72,600
2023/12/01 1,790 1,808 1,790 1,794 44,500
2023/11/30 1,781 1,789 1,763 1,783 42,300
2023/11/29 1,810 1,813 1,776 1,781 64,400
2023/11/28 1,804 1,810 1,793 1,810 56,100
2023/11/27 1,798 1,816 1,796 1,806 85,600
2023/11/24 1,789 1,797 1,783 1,794 37,600
2023/11/22 1,770 1,786 1,770 1,785 35,300
2023/11/21 1,769 1,784 1,761 1,775 93,900
2023/11/20 1,767 1,782 1,761 1,769 58,900
2023/11/17 1,750 1,768 1,750 1,764 58,300
2023/11/16 1,791 1,797 1,764 1,774 40,100
2023/11/15 1,779 1,798 1,754 1,791 61,500
2023/11/14 1,782 1,789 1,764 1,785 69,600
2023/11/13 1,763 1,784 1,760 1,772 96,100
2023/11/10 1,738 1,760 1,731 1,760 73,600
2023/11/09 1,734 1,770 1,724 1,761 101,500
2023/11/08 1,757 1,761 1,742 1,743 120,800
2023/11/07 1,760 1,772 1,737 1,757 109,100
2023/11/06 1,799 1,799 1,760 1,776 161,500
2023/11/02 1,824 1,824 1,788 1,796 95,500
2023/11/01 1,850 1,850 1,812 1,832 191,100
2023/10/31 1,871 1,881 1,840 1,873 33,600
2023/10/30 1,858 1,885 1,838 1,846 47,300
2023/10/27 1,862 1,872 1,845 1,868 27,600
2023/10/26 1,862 1,874 1,835 1,844 29,100
2023/10/25 1,886 1,893 1,857 1,862 30,000
2023/10/24 1,880 1,883 1,838 1,871 45,100
2023/10/23 1,891 1,900 1,880 1,880 24,800
2023/10/20 1,901 1,907 1,891 1,896 29,900
2023/10/19 1,915 1,922 1,906 1,912 9,800
2023/10/18 1,944 1,944 1,906 1,921 22,900
2023/10/17 1,939 1,948 1,925 1,929 18,400
2023/10/16 1,950 1,950 1,918 1,925 19,400
2023/10/13 1,965 1,969 1,943 1,951 17,700
2023/10/12 1,953 1,981 1,942 1,979 23,600
2023/10/11 1,974 1,974 1,939 1,939 27,300
2023/10/10 1,938 1,973 1,938 1,967 24,300
2023/10/06 1,931 1,949 1,930 1,934 23,500
2023/10/05 1,917 1,944 1,917 1,937 32,100
2023/10/04 1,943 1,943 1,906 1,913 52,300
2023/10/03 2,020 2,021 1,976 1,981 36,700
2023/10/02 2,043 2,063 2,015 2,015 35,000
2023/09/29 2,032 2,050 2,029 2,043 37,400
2023/09/28 2,052 2,055 2,022 2,032 36,100
2023/09/27 2,043 2,069 2,037 2,068 61,300
2023/09/26 2,041 2,047 2,026 2,043 21,500
2023/09/25 2,031 2,046 2,019 2,041 23,700
2023/09/22 2,004 2,030 2,003 2,018 26,400
2023/09/21 2,023 2,034 2,013 2,016 16,200
2023/09/20 2,070 2,073 2,010 2,023 54,700
2023/09/19 2,027 2,069 2,025 2,067 36,700
2023/09/15 2,031 2,038 2,024 2,032 36,900
2023/09/14 2,018 2,024 2,008 2,024 16,200
2023/09/13 2,020 2,027 2,003 2,011 16,900
2023/09/12 2,009 2,022 2,009 2,020 9,700
2023/09/11 2,004 2,014 1,999 2,008 24,300
2023/09/08 2,009 2,022 1,993 1,995 36,100
2023/09/07 2,026 2,039 2,021 2,030 22,300
2023/09/06 2,022 2,036 2,022 2,035 33,000
2023/09/05 2,015 2,023 2,007 2,022 29,400
2023/09/04 1,998 2,019 1,991 2,015 46,100
2023/09/01 1,963 1,992 1,962 1,984 49,400
2023/08/31 1,945 1,971 1,938 1,964 29,300
2023/08/30 1,951 1,952 1,931 1,945 31,500
2023/08/29 1,965 1,966 1,942 1,942 15,500
2023/08/28 1,934 1,956 1,934 1,955 24,200
2023/08/25 1,932 1,932 1,921 1,925 19,800
2023/08/24 1,921 1,943 1,921 1,937 35,900
2023/08/23 1,894 1,935 1,894 1,931 31,600
2023/08/22 1,905 1,905 1,886 1,898 30,200
2023/08/21 1,897 1,917 1,896 1,900 22,600
2023/08/18 1,897 1,903 1,885 1,890 24,500
2023/08/17 1,911 1,917 1,876 1,903 37,200
2023/08/16 1,976 1,976 1,920 1,920 67,900
2023/08/15 1,900 1,963 1,886 1,951 88,700
2023/08/14 1,911 1,919 1,891 1,900 46,000
2023/08/10 1,898 1,914 1,885 1,914 32,200
2023/08/09 1,893 1,917 1,886 1,917 17,000
2023/08/08 1,919 1,920 1,886 1,898 26,400
2023/08/07 1,903 1,926 1,878 1,925 40,300
2023/08/04 1,920 1,948 1,911 1,917 34,600
2023/08/03 1,944 1,948 1,928 1,934 40,900
2023/08/02 1,952 1,992 1,946 1,971 51,400
2023/08/01 1,961 2,003 1,944 1,959 158,900
2023/07/31 1,860 1,892 1,856 1,881 65,600
2023/07/28 1,840 1,846 1,818 1,843 38,700
2023/07/27 1,848 1,849 1,832 1,838 15,400
2023/07/26 1,846 1,850 1,827 1,849 29,800
2023/07/25 1,839 1,850 1,839 1,842 20,800
2023/07/24 1,829 1,847 1,829 1,837 19,200
2023/07/21 1,832 1,832 1,813 1,823 18,800
2023/07/20 1,844 1,848 1,832 1,832 16,300
2023/07/19 1,848 1,848 1,830 1,844 16,600
2023/07/18 1,825 1,848 1,824 1,827 17,800
2023/07/14 1,848 1,854 1,820 1,835 25,000
2023/07/13 1,852 1,855 1,813 1,844 45,600
2023/07/12 1,872 1,873 1,855 1,861 23,200
2023/07/11 1,919 1,919 1,865 1,872 33,800
2023/07/10 1,896 1,935 1,894 1,911 121,900
2023/07/07 1,865 1,905 1,836 1,888 80,700
2023/07/06 1,865 1,897 1,865 1,882 29,700
2023/07/05 1,880 1,880 1,865 1,877 39,800
2023/07/04 1,898 1,904 1,892 1,895 29,800
2023/07/03 1,875 1,906 1,875 1,891 45,800
2023/06/30 1,875 1,877 1,857 1,869 29,100
2023/06/29 1,877 1,885 1,859 1,864 35,900
2023/06/28 1,870 1,888 1,863 1,877 56,500
2023/06/27 1,837 1,858 1,832 1,855 50,000
2023/06/26 1,815 1,843 1,802 1,830 52,100
2023/06/23 1,792 1,816 1,785 1,801 47,500
2023/06/22 1,799 1,802 1,786 1,789 67,800
2023/06/21 1,812 1,818 1,796 1,800 34,600
2023/06/20 1,818 1,822 1,796 1,812 30,900
2023/06/19 1,825 1,838 1,816 1,824 24,500
2023/06/16 1,812 1,822 1,787 1,821 68,100
2023/06/15 1,810 1,823 1,791 1,812 41,900
2023/06/14 1,805 1,812 1,788 1,801 51,200
2023/06/13 1,795 1,805 1,786 1,800 47,400
2023/06/12 1,774 1,792 1,754 1,792 45,700
2023/06/09 1,753 1,775 1,747 1,774 53,700
2023/06/08 1,755 1,769 1,737 1,741 72,000
2023/06/07 1,730 1,754 1,730 1,743 89,700
2023/06/06 1,686 1,725 1,673 1,719 108,300
2023/06/05 1,673 1,673 1,657 1,665 20,500
2023/06/02 1,632 1,652 1,628 1,648 38,000
2023/06/01 1,602 1,621 1,602 1,610 24,900
2023/05/31 1,632 1,635 1,601 1,606 55,900
2023/05/30 1,664 1,668 1,640 1,646 19,300
2023/05/29 1,684 1,684 1,664 1,664 21,200
2023/05/26 1,683 1,694 1,667 1,668 31,600
2023/05/25 1,680 1,691 1,676 1,688 42,400
2023/05/24 1,670 1,688 1,668 1,680 33,000
2023/05/23 1,689 1,696 1,658 1,670 44,700
2023/05/22 1,680 1,698 1,671 1,689 100,200
2023/05/19 1,626 1,633 1,621 1,629 24,900
2023/05/18 1,628 1,628 1,622 1,624 22,100
2023/05/17 1,629 1,629 1,619 1,621 24,000
2023/05/16 1,630 1,630 1,615 1,628 22,900
2023/05/15 1,620 1,630 1,615 1,626 33,300
2023/05/12 1,603 1,615 1,601 1,613 28,500
2023/05/11 1,605 1,610 1,597 1,603 17,600
2023/05/10 1,618 1,618 1,598 1,608 29,100
2023/05/09 1,600 1,621 1,599 1,619 45,600
2023/05/08 1,598 1,601 1,590 1,600 26,000
2023/05/02 1,603 1,607 1,579 1,587 30,200
2023/05/01 1,581 1,613 1,576 1,600 107,100
2023/04/28 1,562 1,565 1,556 1,564 34,800
2023/04/27 1,534 1,548 1,534 1,546 23,400
2023/04/26 1,563 1,563 1,540 1,545 47,500
2023/04/25 1,574 1,580 1,561 1,567 36,000
2023/04/24 1,562 1,574 1,561 1,569 27,400
2023/04/21 1,548 1,559 1,546 1,554 27,000
2023/04/20 1,547 1,562 1,547 1,558 19,600
2023/04/19 1,560 1,560 1,548 1,554 17,400
2023/04/18 1,548 1,560 1,548 1,555 19,400
2023/04/17 1,551 1,554 1,547 1,549 16,400
2023/04/14 1,558 1,559 1,550 1,551 25,600
2023/04/13 1,542 1,558 1,537 1,548 33,600
2023/04/12 1,529 1,546 1,529 1,542 24,600
2023/04/11 1,531 1,539 1,523 1,530 36,100
2023/04/10 1,517 1,531 1,517 1,527 38,500
2023/04/07 1,514 1,523 1,513 1,517 23,900
2023/04/06 1,529 1,529 1,512 1,514 57,200
2023/04/05 1,550 1,550 1,533 1,535 52,900
2023/04/04 1,567 1,579 1,562 1,563 52,600
2023/04/03 1,558 1,569 1,554 1,567 37,800
2023/03/31 1,559 1,568 1,548 1,551 78,000
2023/03/30 1,550 1,553 1,531 1,549 225,100
2023/03/29 1,564 1,585 1,557 1,584 388,800
2023/03/28 1,577 1,579 1,557 1,565 113,100
2023/03/27 1,573 1,582 1,563 1,574 112,700
2023/03/24 1,563 1,565 1,546 1,561 124,900
2023/03/23 1,560 1,577 1,556 1,573 45,400
2023/03/22 1,580 1,583 1,571 1,572 40,000
2023/03/20 1,565 1,570 1,555 1,556 55,700
2023/03/17 1,572 1,578 1,569 1,569 50,300
2023/03/16 1,570 1,573 1,554 1,570 66,300
2023/03/15 1,599 1,603 1,587 1,594 65,500
2023/03/14 1,600 1,602 1,568 1,578 91,200
2023/03/13 1,625 1,625 1,605 1,615 52,400
2023/03/10 1,636 1,641 1,630 1,635 49,300
2023/03/09 1,639 1,653 1,636 1,646 57,300
2023/03/08 1,619 1,634 1,616 1,630 38,800
2023/03/07 1,618 1,628 1,615 1,622 43,100
2023/03/06 1,619 1,620 1,611 1,616 43,400
2023/03/03 1,602 1,613 1,597 1,608 63,300
2023/03/02 1,612 1,616 1,597 1,600 49,700
2023/03/01 1,607 1,618 1,602 1,605 60,500
2023/02/28 1,603 1,616 1,601 1,607 70,100
2023/02/27 1,599 1,608 1,594 1,597 59,900
2023/02/24 1,594 1,603 1,588 1,599 73,100
2023/02/22 1,586 1,597 1,586 1,590 42,400
2023/02/21 1,590 1,601 1,588 1,595 35,100
2023/02/20 1,585 1,590 1,580 1,590 32,900
2023/02/17 1,585 1,592 1,576 1,577 54,600
2023/02/16 1,588 1,595 1,583 1,586 24,400
2023/02/15 1,603 1,603 1,582 1,587 58,600
2023/02/14 1,599 1,603 1,595 1,600 41,500
2023/02/13 1,599 1,604 1,585 1,588 62,300
2023/02/10 1,587 1,591 1,580 1,589 218,300
2023/02/09 1,588 1,594 1,584 1,590 49,900
2023/02/08 1,590 1,596 1,583 1,584 23,100
2023/02/07 1,573 1,593 1,573 1,591 27,300
2023/02/06 1,580 1,583 1,565 1,570 69,000
2023/02/03 1,577 1,584 1,566 1,571 163,100
2023/02/02 1,587 1,598 1,572 1,574 48,100
2023/02/01 1,573 1,596 1,573 1,587 52,700
2023/01/31 1,569 1,584 1,563 1,578 73,500
2023/01/30 1,553 1,567 1,552 1,560 88,000
2023/01/27 1,548 1,554 1,540 1,553 92,600
2023/01/26 1,556 1,556 1,536 1,544 25,900
2023/01/25 1,554 1,556 1,539 1,547 66,200
2023/01/24 1,539 1,554 1,536 1,550 46,800
2023/01/23 1,523 1,533 1,516 1,533 42,600
2023/01/20 1,505 1,515 1,501 1,513 61,800
2023/01/19 1,506 1,513 1,497 1,501 40,000
2023/01/18 1,493 1,515 1,493 1,507 34,500
2023/01/17 1,491 1,498 1,487 1,490 43,400
2023/01/16 1,486 1,497 1,481 1,492 55,100
2023/01/13 1,498 1,501 1,489 1,491 80,600
2023/01/12 1,512 1,515 1,497 1,497 31,500
2023/01/11 1,492 1,508 1,491 1,508 40,300
2023/01/10 1,490 1,501 1,487 1,492 68,700
2023/01/06 1,490 1,501 1,478 1,488 149,000
2023/01/05 1,470 1,501 1,463 1,499 136,300
2023/01/04 1,485 1,487 1,470 1,470 62,700

このページの先頭へ