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
2022/12/30 2,367 2,370 2,236 2,268 80,300
2022/12/29 2,242 2,398 2,230 2,317 110,100
2022/12/28 2,239 2,299 2,181 2,269 61,700
2022/12/27 2,167 2,296 2,141 2,239 67,500
2022/12/26 2,220 2,220 2,082 2,141 53,700
2022/12/23 2,243 2,248 2,141 2,225 62,100
2022/12/22 2,267 2,328 2,204 2,293 60,900
2022/12/21 2,085 2,340 2,082 2,296 177,200
2022/12/20 2,200 2,225 2,055 2,085 144,400
2022/12/19 2,131 2,230 2,115 2,193 102,500
2022/12/16 2,158 2,158 2,103 2,122 41,800
2022/12/15 2,077 2,166 2,032 2,158 48,700
2022/12/14 2,038 2,111 2,018 2,052 43,400
2022/12/13 2,120 2,121 2,038 2,053 47,300
2022/12/12 2,150 2,210 2,085 2,120 126,500
2022/12/09 2,117 2,143 2,015 2,050 44,900
2022/12/08 2,080 2,173 2,050 2,079 57,900
2022/12/07 2,180 2,200 2,057 2,103 69,100
2022/12/06 2,180 2,276 2,155 2,230 131,200
2022/12/05 2,067 2,200 2,054 2,200 158,100
2022/12/02 2,000 2,135 1,999 2,097 142,000
2022/12/01 2,040 2,050 1,971 2,007 64,500
2022/11/30 1,920 2,024 1,858 2,018 55,900
2022/11/29 1,885 1,955 1,850 1,929 30,700
2022/11/28 1,930 1,965 1,900 1,935 43,600
2022/11/25 1,990 2,008 1,930 1,930 57,300
2022/11/24 2,029 2,102 1,983 1,983 84,000
2022/11/22 2,100 2,125 1,940 2,007 132,000
2022/11/21 1,956 2,070 1,917 2,050 110,700
2022/11/18 1,997 1,997 1,909 1,916 44,000
2022/11/17 1,986 2,007 1,936 1,988 60,500
2022/11/16 1,830 2,004 1,830 1,996 154,900
2022/11/15 1,793 1,873 1,788 1,858 48,100
2022/11/14 1,834 1,845 1,761 1,793 30,200
2022/11/11 1,923 1,938 1,820 1,821 81,300
2022/11/10 1,819 1,887 1,782 1,887 74,900
2022/11/09 1,693 1,837 1,693 1,820 73,900
2022/11/08 1,664 1,703 1,630 1,693 41,300
2022/11/07 1,729 1,729 1,641 1,646 49,000
2022/11/04 1,680 1,739 1,680 1,715 34,800
2022/11/02 1,807 1,816 1,732 1,740 66,400
2022/11/01 1,749 1,820 1,705 1,798 95,800
2022/10/31 1,860 1,884 1,710 1,789 122,800
2022/10/28 1,816 1,882 1,800 1,851 170,400
2022/10/27 1,720 1,900 1,712 1,856 276,000
2022/10/26 1,700 1,765 1,670 1,747 305,500
2022/10/25 1,575 1,677 1,538 1,664 249,400
2022/10/24 1,464 1,574 1,457 1,574 157,800
2022/10/21 1,466 1,479 1,437 1,460 36,900
2022/10/20 1,430 1,464 1,409 1,464 52,200
2022/10/19 1,453 1,469 1,420 1,420 58,900
2022/10/18 1,489 1,529 1,452 1,455 112,800
2022/10/17 1,451 1,497 1,400 1,489 121,600
2022/10/14 1,423 1,480 1,423 1,443 117,800
2022/10/13 1,405 1,430 1,395 1,405 133,700
2022/10/12 1,499 1,520 1,400 1,435 458,700
2022/10/11 1,396 1,466 1,348 1,455 217,200
2022/10/07 1,410 1,530 1,407 1,421 189,700
2022/10/06 1,575 1,580 1,433 1,440 500,200
2022/10/05 1,388 1,556 1,365 1,506 545,200
2022/10/04 1,360 1,390 1,333 1,359 118,900
2022/10/03 1,300 1,349 1,241 1,349 115,600
2022/09/30 1,285 1,346 1,260 1,330 137,900
2022/09/29 1,350 1,350 1,289 1,307 224,400
2022/09/28 1,469 1,485 1,284 1,290 475,100
2022/09/27 1,443 1,522 1,437 1,485 377,100
2022/09/26 1,500 1,519 1,428 1,450 361,100
2022/09/22 1,501 1,602 1,480 1,571 767,400
2022/09/21 1,700 1,710 1,566 1,581 520,700
2022/09/20 1,835 1,869 1,686 1,717 798,300
2022/09/16 1,868 1,906 1,722 1,800 2,541,700
2022/09/15 2,107 2,164 1,882 1,908 5,956,500
2022/09/14 2,461 2,549 2,183 2,207 15,517,400
2022/09/13 2,010 2,416 1,952 2,416 10,553,200

このページの先頭へ