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

ジャパニアス(9558)の株価時系列情報

ジャパニアス(9558)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 2,220 2,222 2,150 2,165 13,500
2025/06/12 2,162 2,222 2,157 2,193 11,200
2025/06/11 2,162 2,163 2,139 2,140 4,500
2025/06/10 2,127 2,150 2,108 2,128 6,500
2025/06/09 2,120 2,140 2,120 2,127 2,400
2025/06/06 2,119 2,149 2,108 2,117 6,300
2025/06/05 2,100 2,119 2,100 2,119 3,000
2025/06/04 2,100 2,112 2,099 2,100 18,100
2025/06/03 2,116 2,116 2,100 2,100 24,600
2025/06/02 2,108 2,110 2,085 2,103 6,800
2025/05/30 2,108 2,108 2,080 2,099 7,300
2025/05/29 2,127 2,132 2,068 2,095 14,700
2025/05/28 2,158 2,171 2,153 2,153 11,400
2025/05/27 2,146 2,159 2,146 2,152 1,900
2025/05/26 2,178 2,178 2,139 2,146 8,000
2025/05/23 2,181 2,181 2,153 2,160 3,200
2025/05/22 2,151 2,192 2,140 2,153 6,400
2025/05/21 2,164 2,194 2,162 2,167 10,800
2025/05/20 2,154 2,195 2,154 2,167 9,300
2025/05/19 2,147 2,157 2,135 2,157 4,000
2025/05/16 2,134 2,150 2,123 2,135 8,600
2025/05/15 2,140 2,140 2,116 2,129 7,600
2025/05/14 2,150 2,152 2,128 2,145 10,600
2025/05/13 2,130 2,142 2,130 2,136 10,800
2025/05/12 2,137 2,140 2,121 2,128 6,000
2025/05/09 2,139 2,160 2,112 2,115 10,900
2025/05/08 2,135 2,138 2,127 2,131 5,100
2025/05/07 2,134 2,140 2,112 2,135 10,000
2025/05/02 2,138 2,138 2,110 2,129 4,600
2025/05/01 2,128 2,149 2,127 2,128 4,700
2025/04/30 2,133 2,140 2,113 2,127 7,900
2025/04/28 2,130 2,143 2,104 2,143 6,000
2025/04/25 2,093 2,118 2,074 2,083 7,600
2025/04/24 2,089 2,099 2,070 2,070 5,400
2025/04/23 2,079 2,090 2,054 2,089 10,200
2025/04/22 2,075 2,075 2,061 2,070 900
2025/04/21 2,023 2,076 2,023 2,073 5,800
2025/04/18 2,034 2,035 2,015 2,030 2,200
2025/04/17 2,000 2,033 2,000 2,003 1,700
2025/04/16 2,035 2,035 1,995 1,996 7,100
2025/04/15 2,019 2,030 2,014 2,015 2,200
2025/04/14 2,019 2,048 2,002 2,019 9,700
2025/04/11 1,884 1,996 1,865 1,996 16,300
2025/04/10 1,921 1,939 1,858 1,902 20,700
2025/04/09 1,865 1,865 1,765 1,810 74,900
2025/04/08 1,891 1,936 1,802 1,919 44,800
2025/04/07 1,750 1,887 1,745 1,851 36,600
2025/04/04 2,078 2,096 1,937 2,040 30,700
2025/04/03 2,081 2,151 2,076 2,127 10,700
2025/04/02 2,157 2,165 2,140 2,156 6,100
2025/04/01 2,171 2,199 2,120 2,133 8,100
2025/03/31 2,182 2,196 2,160 2,166 6,000
2025/03/28 2,166 2,188 2,162 2,182 5,500
2025/03/27 2,159 2,167 2,157 2,157 1,700
2025/03/26 2,150 2,173 2,143 2,158 6,300
2025/03/25 2,180 2,180 2,157 2,159 3,500
2025/03/24 2,224 2,224 2,169 2,182 6,700
2025/03/21 2,188 2,188 2,170 2,188 2,500
2025/03/19 2,168 2,168 2,143 2,164 4,500
2025/03/18 2,129 2,153 2,112 2,136 6,200
2025/03/17 2,110 2,112 2,078 2,112 20,800
2025/03/14 2,090 2,108 2,090 2,093 6,500
2025/03/13 2,091 2,093 2,087 2,087 1,500
2025/03/12 2,100 2,116 2,081 2,093 2,100
2025/03/11 2,083 2,119 2,071 2,119 3,000
2025/03/10 2,088 2,139 2,077 2,115 4,100
2025/03/07 2,094 2,094 2,079 2,088 3,200
2025/03/06 2,080 2,099 2,080 2,094 3,500
2025/03/05 2,083 2,092 2,077 2,080 2,500
2025/03/04 2,100 2,112 2,083 2,093 1,600
2025/03/03 2,101 2,115 2,078 2,096 9,100
2025/02/28 2,137 2,137 2,086 2,093 12,900
2025/02/27 2,140 2,144 2,133 2,134 4,300
2025/02/26 2,140 2,145 2,140 2,144 900
2025/02/25 2,155 2,160 2,145 2,145 2,600
2025/02/21 2,157 2,182 2,155 2,156 2,800
2025/02/20 2,166 2,166 2,157 2,165 2,400
2025/02/19 2,168 2,179 2,157 2,170 3,300
2025/02/18 2,184 2,184 2,158 2,158 5,100
2025/02/17 2,180 2,190 2,152 2,152 7,800
2025/02/14 2,152 2,176 2,149 2,176 3,800
2025/02/13 2,183 2,183 2,150 2,150 5,400
2025/02/12 2,154 2,167 2,137 2,145 3,700
2025/02/10 2,166 2,166 2,136 2,139 12,800
2025/02/07 2,172 2,208 2,156 2,166 6,600
2025/02/06 2,186 2,194 2,170 2,171 4,800
2025/02/05 2,236 2,236 2,172 2,195 4,800
2025/02/04 2,217 2,218 2,168 2,196 9,600
2025/02/03 2,201 2,201 2,164 2,167 7,200
2025/01/31 2,219 2,219 2,188 2,214 7,400
2025/01/30 2,265 2,265 2,215 2,218 4,500
2025/01/29 2,225 2,270 2,225 2,245 7,900
2025/01/28 2,236 2,254 2,205 2,225 8,700
2025/01/27 2,285 2,285 2,200 2,217 18,800
2025/01/24 2,161 2,265 2,161 2,235 17,700
2025/01/23 2,146 2,179 2,140 2,179 7,000
2025/01/22 2,136 2,165 2,135 2,146 7,700
2025/01/21 2,188 2,188 2,145 2,145 7,600
2025/01/20 2,178 2,185 2,149 2,180 9,400
2025/01/17 2,194 2,194 2,155 2,161 6,500
2025/01/16 2,305 2,313 2,174 2,176 23,600
2025/01/15 2,122 2,329 2,111 2,270 73,700
2025/01/14 2,400 2,410 2,301 2,343 36,300
2025/01/10 2,285 2,345 2,272 2,330 25,400
2025/01/09 2,310 2,310 2,270 2,301 11,300
2025/01/08 2,287 2,358 2,287 2,310 30,700
2025/01/07 2,360 2,365 2,262 2,287 30,000
2025/01/06 2,357 2,419 2,357 2,362 45,000
2024/12/30 2,372 2,387 2,346 2,357 16,300
2024/12/27 2,328 2,362 2,312 2,332 24,600
2024/12/26 2,220 2,373 2,209 2,312 123,800
2024/12/25 2,040 2,107 2,040 2,091 21,800
2024/12/24 2,052 2,054 2,042 2,042 4,700
2024/12/23 2,063 2,071 2,047 2,065 7,000
2024/12/20 2,079 2,093 2,041 2,062 13,200
2024/12/19 2,055 2,083 2,029 2,083 30,200
2024/12/18 2,111 2,112 2,070 2,070 16,200
2024/12/17 2,140 2,145 2,114 2,125 15,300
2024/12/16 2,150 2,169 2,131 2,140 12,100
2024/12/13 2,089 2,159 2,089 2,150 19,700
2024/12/12 2,104 2,128 2,100 2,100 9,200
2024/12/11 2,127 2,127 2,102 2,105 4,800
2024/12/10 2,129 2,147 2,120 2,125 6,200
2024/12/09 2,082 2,138 2,080 2,129 11,500
2024/12/06 2,114 2,114 2,061 2,078 6,800
2024/12/05 2,095 2,117 2,088 2,100 9,900
2024/12/04 2,101 2,104 2,065 2,071 14,600
2024/12/03 2,118 2,118 2,090 2,103 15,400
2024/12/02 2,153 2,154 2,090 2,101 40,800
2024/11/29 2,183 2,200 2,140 2,153 19,200
2024/11/28 2,178 2,235 2,171 2,200 22,400
2024/11/27 2,250 2,279 2,222 2,276 17,400
2024/11/26 2,260 2,280 2,234 2,270 32,100
2024/11/25 2,277 2,305 2,259 2,264 53,700
2024/11/22 2,259 2,275 2,233 2,275 9,800
2024/11/21 2,266 2,278 2,229 2,250 20,000
2024/11/20 2,190 2,250 2,190 2,250 12,600
2024/11/19 2,178 2,204 2,176 2,189 8,200
2024/11/18 2,208 2,208 2,136 2,180 15,200
2024/11/15 2,216 2,216 2,185 2,201 7,700
2024/11/14 2,228 2,228 2,177 2,205 17,700
2024/11/13 2,258 2,275 2,230 2,243 11,100
2024/11/12 2,290 2,310 2,258 2,258 39,800
2024/11/11 2,338 2,350 2,315 2,340 18,400
2024/11/08 2,289 2,350 2,289 2,340 9,700
2024/11/07 2,271 2,329 2,251 2,310 19,100
2024/11/06 2,300 2,300 2,250 2,255 2,300
2024/11/05 2,282 2,298 2,250 2,260 5,800
2024/11/01 2,278 2,299 2,238 2,268 20,200
2024/10/31 2,265 2,311 2,245 2,309 13,100
2024/10/30 2,212 2,278 2,210 2,274 14,500
2024/10/29 2,174 2,210 2,159 2,210 13,500
2024/10/28 2,138 2,167 2,115 2,164 5,700
2024/10/25 2,160 2,160 2,090 2,136 15,000
2024/10/24 2,185 2,193 2,141 2,160 9,200
2024/10/23 2,230 2,230 2,160 2,188 6,800
2024/10/22 2,216 2,228 2,189 2,195 12,100
2024/10/21 2,142 2,237 2,140 2,222 28,900
2024/10/18 2,136 2,168 2,112 2,142 13,800
2024/10/17 2,155 2,158 2,141 2,151 5,600
2024/10/16 2,172 2,172 2,141 2,166 2,700
2024/10/15 2,159 2,179 2,141 2,172 12,700
2024/10/11 2,151 2,189 2,146 2,154 6,200
2024/10/10 2,158 2,175 2,144 2,150 5,600
2024/10/09 2,220 2,239 2,130 2,153 32,000
2024/10/08 2,220 2,266 2,180 2,236 82,200
2024/10/07 2,246 2,267 2,190 2,267 80,300
2024/10/04 2,181 2,230 2,154 2,224 15,400
2024/10/03 2,149 2,183 2,127 2,163 16,700
2024/10/02 2,163 2,173 2,111 2,120 30,900
2024/10/01 2,149 2,171 2,129 2,168 13,200
2024/09/30 2,098 2,160 2,086 2,156 19,200
2024/09/27 2,122 2,161 2,111 2,146 14,600
2024/09/26 2,161 2,161 2,104 2,121 9,100
2024/09/25 2,165 2,165 2,128 2,143 5,800
2024/09/24 2,230 2,230 2,165 2,165 9,900
2024/09/20 2,165 2,210 2,150 2,189 11,200
2024/09/19 2,161 2,177 2,103 2,174 7,900
2024/09/18 2,090 2,111 2,052 2,111 7,600
2024/09/17 2,120 2,120 2,024 2,040 9,900
2024/09/13 2,099 2,144 2,072 2,111 10,800
2024/09/12 2,054 2,106 2,054 2,101 6,600
2024/09/11 2,115 2,120 2,032 2,041 8,600
2024/09/10 2,148 2,174 2,100 2,127 6,600
2024/09/09 2,107 2,139 2,095 2,139 6,800
2024/09/06 2,212 2,212 2,121 2,157 8,300
2024/09/05 2,152 2,230 2,152 2,188 5,900
2024/09/04 2,210 2,229 2,160 2,169 12,900
2024/09/03 2,179 2,260 2,153 2,257 14,100
2024/09/02 2,169 2,170 2,147 2,166 14,900
2024/08/30 2,175 2,190 2,152 2,169 5,200
2024/08/29 2,171 2,193 2,153 2,168 9,700
2024/08/28 2,243 2,243 2,144 2,194 15,000
2024/08/27 2,205 2,235 2,186 2,235 27,400
2024/08/26 2,111 2,199 2,100 2,188 39,200
2024/08/23 2,110 2,110 2,077 2,083 4,900
2024/08/22 2,100 2,118 2,097 2,109 3,100
2024/08/21 2,109 2,110 2,095 2,100 2,700
2024/08/20 2,087 2,115 2,087 2,109 5,800
2024/08/19 2,090 2,110 2,064 2,064 6,400

このページの先頭へ