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
2025/06/13 1,820 1,821 1,800 1,800 58,400
2025/06/12 1,832 1,839 1,811 1,824 36,200
2025/06/11 1,820 1,831 1,819 1,831 30,300
2025/06/10 1,818 1,829 1,811 1,814 37,700
2025/06/09 1,822 1,832 1,811 1,818 38,800
2025/06/06 1,809 1,826 1,808 1,822 26,800
2025/06/05 1,806 1,819 1,802 1,808 27,200
2025/06/04 1,807 1,823 1,807 1,810 19,700
2025/06/03 1,820 1,821 1,805 1,805 33,700
2025/06/02 1,835 1,844 1,821 1,822 29,600
2025/05/30 1,835 1,857 1,835 1,848 24,300
2025/05/29 1,840 1,856 1,839 1,853 48,700
2025/05/28 1,875 1,876 1,843 1,849 27,700
2025/05/27 1,849 1,861 1,848 1,857 16,700
2025/05/26 1,850 1,850 1,830 1,837 39,700
2025/05/23 1,836 1,859 1,824 1,853 28,300
2025/05/22 1,831 1,851 1,813 1,825 65,000
2025/05/21 1,858 1,870 1,849 1,857 26,300
2025/05/20 1,871 1,878 1,852 1,856 25,500
2025/05/19 1,885 1,885 1,861 1,873 19,300
2025/05/16 1,884 1,890 1,859 1,885 29,000
2025/05/15 1,900 1,905 1,875 1,884 26,100
2025/05/14 1,929 1,929 1,886 1,912 23,600
2025/05/13 1,942 1,942 1,927 1,928 16,300
2025/05/12 1,943 1,950 1,926 1,933 27,400
2025/05/09 1,949 1,949 1,925 1,943 42,100
2025/05/08 1,906 1,946 1,876 1,943 99,500
2025/05/07 1,876 1,890 1,862 1,888 34,400
2025/05/02 1,880 1,929 1,871 1,891 56,300
2025/05/01 1,940 1,940 1,876 1,880 65,900
2025/04/30 1,975 1,978 1,950 1,966 36,600
2025/04/28 1,961 1,982 1,958 1,973 90,300
2025/04/25 1,929 1,955 1,923 1,939 23,700
2025/04/24 1,930 1,940 1,914 1,923 25,800
2025/04/23 1,929 1,936 1,907 1,911 38,100
2025/04/22 1,909 1,915 1,894 1,907 33,900
2025/04/21 1,892 1,908 1,877 1,885 25,100
2025/04/18 1,861 1,896 1,853 1,894 30,000
2025/04/17 1,818 1,842 1,818 1,833 25,100
2025/04/16 1,832 1,841 1,813 1,819 26,300
2025/04/15 1,835 1,838 1,822 1,829 19,300
2025/04/14 1,830 1,831 1,812 1,823 37,200
2025/04/11 1,783 1,795 1,732 1,794 61,000
2025/04/10 1,839 1,845 1,799 1,818 65,300
2025/04/09 1,774 1,774 1,705 1,725 66,600
2025/04/08 1,780 1,835 1,780 1,822 50,700
2025/04/07 1,682 1,730 1,627 1,715 97,200
2025/04/04 1,861 1,877 1,778 1,808 89,100
2025/04/03 1,950 1,950 1,910 1,928 66,500
2025/04/02 2,012 2,014 1,983 1,990 57,100
2025/04/01 2,057 2,065 2,000 2,009 72,100
2025/03/31 2,100 2,114 2,045 2,050 89,900
2025/03/28 2,075 2,152 2,072 2,142 454,700
2025/03/27 2,088 2,129 2,080 2,119 458,300
2025/03/26 2,117 2,128 2,105 2,127 128,600
2025/03/25 2,108 2,110 2,093 2,103 95,600
2025/03/24 2,128 2,131 2,090 2,099 129,000
2025/03/21 2,124 2,132 2,117 2,130 55,600
2025/03/19 2,110 2,136 2,110 2,126 43,000
2025/03/18 2,091 2,122 2,085 2,111 89,400
2025/03/17 2,090 2,091 2,064 2,081 124,000
2025/03/14 2,065 2,085 2,063 2,077 68,100
2025/03/13 2,109 2,120 2,075 2,077 83,600
2025/03/12 2,099 2,103 2,090 2,095 53,100
2025/03/11 2,092 2,103 2,072 2,099 75,900
2025/03/10 2,128 2,135 2,111 2,112 114,000
2025/03/07 2,119 2,143 2,105 2,138 71,700
2025/03/06 2,108 2,139 2,108 2,139 138,100
2025/03/05 2,116 2,121 2,100 2,103 87,200
2025/03/04 2,098 2,111 2,086 2,111 80,200
2025/03/03 2,140 2,140 2,090 2,113 184,000
2025/02/28 2,041 2,079 2,041 2,068 171,200
2025/02/27 2,043 2,072 2,042 2,070 173,200
2025/02/26 2,080 2,080 2,025 2,038 74,300
2025/02/25 2,060 2,070 2,036 2,063 87,000
2025/02/21 2,050 2,050 2,034 2,042 86,400
2025/02/20 2,075 2,086 2,036 2,046 94,100
2025/02/19 2,077 2,092 2,070 2,072 40,000
2025/02/18 2,089 2,089 2,064 2,069 50,900
2025/02/17 2,100 2,106 2,081 2,081 62,900
2025/02/14 2,114 2,119 2,088 2,091 44,400
2025/02/13 2,100 2,115 2,098 2,107 51,300
2025/02/12 2,113 2,113 2,077 2,089 59,700
2025/02/10 2,101 2,111 2,082 2,097 94,500
2025/02/07 2,100 2,111 2,094 2,111 53,000
2025/02/06 2,100 2,110 2,088 2,098 47,700
2025/02/05 2,109 2,115 2,084 2,085 36,400
2025/02/04 2,114 2,114 2,086 2,086 69,300
2025/02/03 2,119 2,119 2,044 2,082 136,300
2025/01/31 2,125 2,141 2,113 2,141 68,800
2025/01/30 2,121 2,134 2,106 2,130 53,200
2025/01/29 2,120 2,128 2,101 2,101 31,000
2025/01/28 2,102 2,128 2,099 2,115 29,800
2025/01/27 2,127 2,127 2,101 2,103 34,800
2025/01/24 2,110 2,125 2,095 2,113 43,500
2025/01/23 2,115 2,122 2,105 2,118 32,700
2025/01/22 2,118 2,129 2,110 2,111 24,800
2025/01/21 2,126 2,126 2,101 2,103 18,800
2025/01/20 2,116 2,126 2,112 2,112 21,900
2025/01/17 2,076 2,101 2,070 2,092 42,000
2025/01/16 2,074 2,101 2,067 2,084 49,600
2025/01/15 2,069 2,074 2,055 2,066 31,100
2025/01/14 2,065 2,081 2,045 2,054 46,200
2025/01/10 2,070 2,081 2,053 2,053 44,000
2025/01/09 2,082 2,082 2,068 2,068 36,500
2025/01/08 2,093 2,094 2,073 2,082 53,100
2025/01/07 2,125 2,125 2,097 2,100 48,200
2025/01/06 2,197 2,198 2,116 2,125 71,000

このページの先頭へ