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

Ｊｏｓｈｉｎ(8173)の株価時系列情報

Ｊｏｓｈｉｎ(8173)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
2026/05/15 2,955 2,990 2,949 2,975 73,900
2026/05/14 2,943 2,967 2,916 2,955 82,600
2026/05/13 2,913 2,943 2,911 2,918 122,200
2026/05/12 2,866 2,912 2,866 2,912 121,100
2026/05/11 2,900 2,918 2,854 2,880 101,000
2026/05/08 3,000 3,005 2,899 2,921 138,700
2026/05/07 3,000 3,025 2,983 3,000 107,500
2026/05/01 2,928 3,010 2,896 2,990 175,400
2026/04/30 2,858 2,928 2,852 2,904 106,300
2026/04/28 2,880 2,890 2,857 2,890 84,300
2026/04/27 2,883 2,902 2,843 2,879 163,900
2026/04/24 2,882 2,941 2,871 2,902 117,100
2026/04/23 2,820 2,882 2,811 2,882 122,400
2026/04/22 2,825 2,855 2,820 2,832 77,300
2026/04/21 2,830 2,848 2,809 2,843 100,700
2026/04/20 2,900 2,903 2,832 2,832 49,400
2026/04/17 2,889 2,900 2,868 2,886 57,200
2026/04/16 2,873 2,894 2,865 2,875 104,700
2026/04/15 2,898 2,906 2,866 2,873 64,000
2026/04/14 2,927 2,928 2,851 2,864 81,600
2026/04/13 3,000 3,010 2,922 2,928 75,000
2026/04/10 2,969 3,005 2,951 2,988 110,000
2026/04/09 3,020 3,045 2,994 2,994 67,500
2026/04/08 2,993 3,030 2,985 2,999 134,000
2026/04/07 2,947 2,988 2,947 2,988 82,400
2026/04/06 2,912 2,963 2,912 2,947 91,900
2026/04/03 2,910 2,931 2,893 2,900 63,600
2026/03/27 2,908 2,942 2,898 2,921 464,300
2026/03/26 2,844 2,902 2,840 2,892 331,400
2026/03/25 2,824 2,852 2,824 2,848 244,400
2026/03/24 2,761 2,790 2,739 2,790 177,400
2026/03/23 2,757 2,757 2,709 2,715 309,900
2026/03/19 2,792 2,792 2,767 2,768 130,600
2026/03/18 2,817 2,820 2,795 2,805 83,000
2026/03/17 2,792 2,815 2,774 2,801 147,600
2026/03/16 2,779 2,791 2,763 2,773 164,700
2026/03/13 2,775 2,798 2,773 2,781 141,200
2026/03/12 2,803 2,807 2,770 2,787 162,700
2026/03/11 2,821 2,836 2,801 2,806 95,500
2026/03/10 2,809 2,821 2,788 2,810 215,800
2026/03/09 2,770 2,789 2,742 2,773 117,400
2026/03/06 2,826 2,829 2,799 2,820 153,400
2026/03/05 2,840 2,871 2,818 2,834 98,000
2026/03/04 2,800 2,807 2,740 2,803 229,300
2026/03/03 2,873 2,873 2,819 2,819 109,800
2026/03/02 2,840 2,897 2,830 2,888 130,000
2026/02/27 2,828 2,852 2,817 2,842 74,800
2026/02/26 2,845 2,845 2,819 2,820 81,900
2026/02/25 2,850 2,850 2,809 2,832 64,400
2026/02/24 2,800 2,845 2,792 2,837 83,700
2026/02/20 2,805 2,807 2,778 2,800 85,700
2026/02/19 2,809 2,820 2,792 2,820 76,300
2026/02/18 2,780 2,810 2,769 2,800 87,200
2026/02/17 2,762 2,780 2,755 2,766 25,400
2026/02/16 2,779 2,779 2,750 2,762 36,800
2026/02/13 2,808 2,817 2,756 2,774 58,600
2026/02/12 2,757 2,801 2,753 2,799 89,000
2026/02/10 2,753 2,775 2,740 2,757 56,800
2026/02/09 2,755 2,755 2,726 2,746 58,600
2026/02/06 2,723 2,736 2,715 2,732 40,400
2026/02/05 2,749 2,756 2,721 2,733 58,000
2026/02/04 2,700 2,735 2,700 2,713 78,300
2026/02/03 2,758 2,761 2,669 2,695 129,800
2026/02/02 2,749 2,771 2,736 2,739 72,700
2026/01/30 2,710 2,750 2,698 2,745 90,400
2026/01/29 2,686 2,706 2,664 2,706 81,400
2026/01/28 2,690 2,709 2,671 2,685 107,100
2026/01/27 2,693 2,710 2,673 2,706 92,700
2026/01/26 2,709 2,718 2,690 2,692 54,200
2026/01/23 2,711 2,722 2,704 2,718 35,000
2026/01/22 2,716 2,723 2,701 2,712 36,200
2026/01/21 2,726 2,726 2,678 2,699 65,900
2026/01/20 2,726 2,738 2,716 2,727 31,900
2026/01/19 2,737 2,747 2,726 2,732 39,200
2026/01/16 2,721 2,730 2,700 2,729 42,100
2026/01/15 2,740 2,742 2,724 2,730 61,100
2026/01/14 2,700 2,767 2,700 2,747 79,000
2026/01/13 2,719 2,719 2,685 2,698 82,900
2026/01/09 2,700 2,714 2,687 2,694 48,200
2026/01/08 2,705 2,714 2,681 2,687 59,200
2026/01/07 2,700 2,727 2,694 2,710 55,600
2026/01/06 2,703 2,723 2,696 2,705 55,400
2026/01/05 2,712 2,717 2,681 2,706 56,000
2025/12/30 2,690 2,713 2,681 2,713 59,000
2025/12/29 2,724 2,724 2,685 2,715 58,900
2025/12/26 2,697 2,723 2,691 2,715 48,400
2025/12/25 2,673 2,686 2,668 2,679 16,400
2025/12/24 2,656 2,689 2,655 2,673 29,700
2025/12/23 2,649 2,683 2,643 2,678 31,600
2025/12/22 2,655 2,655 2,626 2,640 36,700
2025/12/19 2,650 2,665 2,642 2,655 72,900
2025/12/18 2,641 2,670 2,640 2,669 32,100
2025/12/17 2,655 2,655 2,629 2,629 21,900
2025/12/16 2,666 2,678 2,643 2,643 44,900
2025/12/15 2,656 2,666 2,635 2,666 53,500
2025/12/12 2,625 2,638 2,617 2,630 47,700
2025/12/11 2,632 2,632 2,604 2,604 39,900
2025/12/10 2,638 2,648 2,611 2,624 35,600
2025/12/09 2,652 2,666 2,631 2,637 40,900
2025/12/08 2,625 2,660 2,625 2,660 47,400
2025/12/05 2,630 2,644 2,616 2,623 38,000
2025/12/04 2,620 2,643 2,613 2,631 42,300
2025/12/03 2,611 2,638 2,606 2,620 55,000
2025/12/02 2,668 2,668 2,620 2,620 39,800
2025/12/01 2,725 2,725 2,662 2,673 51,000
2025/11/28 2,709 2,726 2,709 2,717 83,300
2025/11/27 2,666 2,700 2,661 2,699 78,400
2025/11/26 2,659 2,677 2,567 2,661 119,100
2025/11/25 2,657 2,658 2,627 2,641 39,200
2025/11/21 2,592 2,672 2,592 2,672 82,000
2025/11/20 2,600 2,608 2,574 2,593 42,000
2025/11/19 2,572 2,610 2,572 2,596 43,000
2025/11/18 2,580 2,618 2,573 2,577 49,200
2025/11/17 2,587 2,600 2,562 2,590 59,800
2025/11/14 2,593 2,612 2,582 2,591 43,400
2025/11/13 2,612 2,616 2,593 2,593 34,100
2025/11/12 2,592 2,635 2,588 2,608 52,900
2025/11/11 2,595 2,595 2,548 2,588 53,000
2025/11/10 2,611 2,619 2,580 2,595 46,600
2025/11/07 2,580 2,605 2,566 2,605 61,300
2025/11/06 2,566 2,595 2,563 2,589 69,300
2025/11/05 2,596 2,623 2,534 2,544 92,900
2025/11/04 2,642 2,720 2,589 2,618 143,400
2025/10/31 2,672 2,672 2,640 2,672 73,700
2025/10/30 2,655 2,684 2,655 2,672 209,700
2025/10/29 2,712 2,728 2,662 2,668 90,800
2025/10/28 2,740 2,746 2,712 2,730 103,700
2025/10/27 2,720 2,738 2,700 2,736 81,900
2025/10/24 2,755 2,755 2,697 2,711 66,300
2025/10/23 2,708 2,762 2,694 2,753 146,600
2025/10/22 2,683 2,709 2,663 2,697 114,400
2025/10/21 2,651 2,685 2,648 2,671 111,500
2025/10/20 2,680 2,680 2,612 2,650 62,800
2025/10/17 2,634 2,681 2,600 2,655 134,800
2025/10/16 2,643 2,677 2,583 2,623 165,200
2025/10/15 2,554 2,617 2,548 2,614 117,400
2025/10/14 2,498 2,528 2,486 2,523 115,500
2025/10/10 2,494 2,514 2,482 2,507 84,900
2025/10/09 2,517 2,532 2,491 2,528 66,200
2025/10/08 2,535 2,554 2,513 2,514 59,100
2025/10/07 2,505 2,536 2,500 2,531 70,200
2025/10/06 2,560 2,560 2,516 2,532 80,800
2025/10/03 2,491 2,521 2,491 2,510 52,900
2025/10/02 2,498 2,502 2,478 2,498 69,900
2025/10/01 2,569 2,569 2,490 2,498 127,000
2025/09/30 2,659 2,660 2,573 2,573 86,600
2025/09/29 2,630 2,654 2,614 2,624 347,200
2025/09/26 2,651 2,700 2,646 2,685 417,300
2025/09/25 2,605 2,660 2,605 2,652 269,200
2025/09/24 2,575 2,620 2,575 2,620 182,700
2025/09/22 2,570 2,607 2,561 2,593 157,200
2025/09/19 2,609 2,634 2,595 2,609 174,800
2025/09/18 2,648 2,648 2,615 2,620 128,400
2025/09/17 2,610 2,646 2,599 2,636 110,600
2025/09/16 2,563 2,622 2,560 2,622 203,500
2025/09/12 2,560 2,572 2,554 2,563 135,200
2025/09/11 2,555 2,587 2,552 2,570 134,100
2025/09/10 2,597 2,597 2,567 2,575 84,700
2025/09/09 2,565 2,602 2,563 2,584 108,700
2025/09/08 2,569 2,586 2,548 2,575 213,500
2025/09/05 2,548 2,583 2,543 2,583 157,300
2025/09/04 2,551 2,554 2,523 2,553 79,800
2025/09/03 2,548 2,555 2,522 2,548 117,800
2025/09/02 2,520 2,545 2,520 2,532 81,400
2025/09/01 2,526 2,541 2,511 2,523 119,400
2025/08/29 2,521 2,544 2,507 2,507 132,700
2025/08/28 2,501 2,566 2,501 2,547 139,900
2025/08/27 2,473 2,518 2,471 2,499 107,800
2025/08/26 2,493 2,504 2,473 2,473 90,300
2025/08/25 2,525 2,528 2,481 2,489 70,600
2025/08/22 2,526 2,529 2,503 2,503 48,000
2025/08/21 2,519 2,526 2,501 2,520 53,500
2025/08/20 2,485 2,527 2,481 2,519 94,800
2025/08/19 2,469 2,485 2,465 2,480 51,400
2025/08/18 2,434 2,475 2,431 2,463 56,900
2025/08/15 2,457 2,457 2,426 2,433 63,600
2025/08/14 2,458 2,458 2,437 2,455 60,900
2025/08/13 2,479 2,484 2,445 2,463 70,400
2025/08/12 2,460 2,474 2,445 2,470 106,800
2025/08/08 2,404 2,448 2,401 2,447 103,800
2025/08/07 2,397 2,435 2,391 2,415 91,500
2025/08/06 2,399 2,420 2,365 2,413 135,700
2025/08/05 2,544 2,551 2,382 2,385 284,900
2025/08/04 2,500 2,518 2,489 2,517 107,700
2025/08/01 2,470 2,500 2,470 2,500 65,500
2025/07/31 2,451 2,469 2,438 2,462 51,600
2025/07/30 2,464 2,475 2,430 2,442 81,800
2025/07/29 2,439 2,454 2,424 2,454 77,400
2025/07/28 2,438 2,451 2,416 2,441 86,100
2025/07/25 2,413 2,434 2,405 2,434 57,400
2025/07/24 2,408 2,425 2,400 2,415 68,300
2025/07/23 2,390 2,411 2,384 2,402 85,600
2025/07/22 2,420 2,432 2,372 2,379 69,300
2025/07/18 2,421 2,429 2,409 2,414 27,800
2025/07/17 2,415 2,422 2,402 2,422 37,400
2025/07/16 2,442 2,442 2,406 2,419 69,300
2025/07/15 2,455 2,458 2,439 2,448 76,500
2025/07/14 2,423 2,449 2,420 2,449 97,500
2025/07/11 2,415 2,437 2,399 2,413 176,700
2025/07/10 2,415 2,420 2,393 2,408 123,200

このページの先頭へ