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
2026/05/21 2,530 2,587 2,530 2,568 41,300
2026/05/20 2,509 2,509 2,465 2,507 46,500
2026/05/19 2,591 2,599 2,492 2,538 57,500
2026/05/18 2,598 2,598 2,540 2,551 48,800
2026/05/15 2,552 2,600 2,552 2,585 50,000
2026/05/14 2,553 2,573 2,542 2,563 40,100
2026/05/13 2,558 2,582 2,540 2,553 63,300
2026/05/12 2,566 2,597 2,542 2,552 49,400
2026/05/11 2,635 2,656 2,538 2,540 83,200
2026/05/08 2,518 2,626 2,501 2,610 126,900
2026/05/07 2,490 2,540 2,446 2,540 149,800
2026/05/01 2,352 2,475 2,340 2,461 142,700
2026/04/30 2,338 2,347 2,283 2,302 73,500
2026/04/28 2,323 2,358 2,315 2,358 185,900
2026/04/27 2,344 2,349 2,317 2,331 64,300
2026/04/24 2,335 2,343 2,300 2,333 66,400
2026/04/23 2,347 2,357 2,321 2,349 56,400
2026/04/22 2,403 2,408 2,356 2,359 44,100
2026/04/21 2,429 2,437 2,409 2,415 44,100
2026/04/20 2,458 2,458 2,405 2,425 43,800
2026/04/17 2,455 2,462 2,434 2,434 35,800
2026/04/16 2,480 2,501 2,471 2,472 57,300
2026/04/15 2,480 2,506 2,442 2,459 59,300
2026/04/14 2,460 2,480 2,447 2,459 56,800
2026/04/13 2,471 2,484 2,437 2,445 58,700
2026/04/10 2,451 2,481 2,441 2,461 91,500
2026/04/09 2,417 2,436 2,375 2,420 111,500
2026/04/08 2,379 2,417 2,343 2,414 108,400
2026/04/07 2,282 2,329 2,272 2,329 93,800
2026/04/06 2,293 2,294 2,259 2,270 57,200
2026/04/03 2,301 2,322 2,285 2,293 72,900
2026/03/27 2,380 2,409 2,367 2,405 150,700
2026/03/26 2,407 2,418 2,369 2,396 91,400
2026/03/25 2,448 2,451 2,406 2,415 95,900
2026/03/24 2,372 2,379 2,340 2,372 88,900
2026/03/23 2,344 2,344 2,297 2,322 155,300
2026/03/19 2,474 2,474 2,408 2,437 137,700
2026/03/18 2,500 2,524 2,490 2,524 58,700
2026/03/17 2,445 2,483 2,432 2,455 46,900
2026/03/16 2,441 2,477 2,428 2,438 83,200
2026/03/13 2,453 2,496 2,441 2,441 56,100
2026/03/12 2,541 2,547 2,472 2,496 83,000
2026/03/11 2,576 2,618 2,558 2,591 77,000
2026/03/10 2,539 2,552 2,496 2,526 117,300
2026/03/09 2,456 2,500 2,325 2,439 340,800
2026/03/06 2,520 2,563 2,500 2,556 66,100
2026/03/05 2,638 2,687 2,546 2,570 224,700
2026/03/04 2,572 2,578 2,481 2,520 122,300
2026/03/03 2,798 2,840 2,575 2,603 481,900
2026/03/02 2,881 2,881 2,724 2,763 815,900
2026/02/27 2,826 2,934 2,826 2,916 66,700
2026/02/26 2,837 2,850 2,815 2,830 44,200
2026/02/25 2,844 2,855 2,815 2,822 42,200
2026/02/24 2,785 2,854 2,753 2,841 35,500
2026/02/20 2,819 2,831 2,784 2,784 27,500
2026/02/19 2,825 2,863 2,802 2,855 54,200
2026/02/18 2,863 2,881 2,827 2,829 38,000
2026/02/17 2,836 2,888 2,824 2,863 67,400
2026/02/16 2,793 2,853 2,782 2,845 83,800
2026/02/13 2,840 2,850 2,766 2,793 34,600
2026/02/12 2,770 2,864 2,770 2,851 58,100
2026/02/10 2,781 2,787 2,758 2,769 30,800
2026/02/09 2,783 2,793 2,750 2,779 62,900
2026/02/06 2,664 2,744 2,660 2,734 54,500
2026/02/05 2,680 2,736 2,650 2,688 54,400
2026/02/04 2,641 2,673 2,611 2,650 43,900
2026/02/03 2,590 2,651 2,585 2,641 70,700
2026/02/02 2,681 2,732 2,583 2,583 149,700
2026/01/30 2,449 2,462 2,416 2,437 55,400
2026/01/29 2,470 2,472 2,447 2,457 42,000
2026/01/28 2,500 2,507 2,472 2,481 73,000
2026/01/27 2,485 2,536 2,482 2,501 34,900
2026/01/26 2,540 2,549 2,470 2,500 77,400
2026/01/23 2,568 2,598 2,535 2,576 60,300
2026/01/22 2,500 2,564 2,500 2,560 34,900
2026/01/21 2,490 2,535 2,484 2,500 47,300
2026/01/20 2,514 2,540 2,499 2,521 44,900
2026/01/19 2,527 2,546 2,495 2,536 41,800
2026/01/16 2,533 2,541 2,475 2,527 43,000
2026/01/15 2,532 2,549 2,532 2,533 41,200
2026/01/14 2,550 2,561 2,535 2,542 41,900
2026/01/13 2,539 2,569 2,532 2,549 35,500
2026/01/09 2,491 2,543 2,491 2,533 65,800
2026/01/08 2,499 2,530 2,499 2,504 27,200
2026/01/07 2,470 2,526 2,466 2,513 53,200
2026/01/06 2,471 2,498 2,470 2,470 37,800
2026/01/05 2,440 2,477 2,440 2,467 58,500

このページの先頭へ