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
2023/12/29 3,030 3,090 2,999 3,090 31,200
2023/12/28 2,913 3,045 2,890 3,035 59,800
2023/12/27 2,872 2,917 2,865 2,894 22,000
2023/12/26 2,815 2,933 2,781 2,890 69,500
2023/12/25 2,782 2,813 2,749 2,803 20,200
2023/12/22 2,798 2,813 2,739 2,770 35,300
2023/12/21 2,765 2,801 2,716 2,795 36,800
2023/12/20 2,788 2,847 2,730 2,765 67,700
2023/12/19 2,805 2,830 2,676 2,830 379,600
2023/12/18 2,454 2,505 2,440 2,505 26,300
2023/12/15 2,395 2,465 2,395 2,454 17,000
2023/12/14 2,443 2,443 2,381 2,395 19,000
2023/12/13 2,375 2,429 2,374 2,393 19,400
2023/12/12 2,415 2,415 2,342 2,385 27,100
2023/12/11 2,336 2,429 2,336 2,415 32,500
2023/12/08 2,400 2,414 2,335 2,335 44,200
2023/12/07 2,475 2,475 2,398 2,417 43,700
2023/12/06 2,536 2,540 2,480 2,505 34,800
2023/12/05 2,643 2,643 2,522 2,536 39,900
2023/12/04 2,620 2,645 2,609 2,624 20,000
2023/12/01 2,702 2,733 2,575 2,627 69,600
2023/11/30 2,765 2,781 2,692 2,703 19,300
2023/11/29 2,680 2,846 2,661 2,745 68,400
2023/11/28 2,760 2,788 2,736 2,756 26,900
2023/11/27 2,691 2,800 2,691 2,756 62,600
2023/11/24 2,726 2,737 2,679 2,691 26,200
2023/11/22 2,796 2,796 2,692 2,700 51,800
2023/11/21 2,788 2,799 2,748 2,760 15,900
2023/11/20 2,746 2,828 2,729 2,778 26,300
2023/11/17 2,742 2,758 2,712 2,718 9,300
2023/11/16 2,768 2,792 2,734 2,740 15,300
2023/11/15 2,761 2,798 2,737 2,757 18,700
2023/11/14 2,739 2,780 2,723 2,736 14,400
2023/11/13 2,770 2,802 2,738 2,743 19,700
2023/11/10 2,799 2,799 2,762 2,770 7,200
2023/11/09 2,791 2,818 2,745 2,799 12,000
2023/11/08 2,858 2,863 2,728 2,776 38,900
2023/11/07 2,841 2,865 2,816 2,858 13,500
2023/11/06 2,894 2,894 2,831 2,850 21,700
2023/11/02 2,852 2,869 2,796 2,796 17,100
2023/11/01 2,901 2,901 2,798 2,802 20,400
2023/10/31 2,789 2,895 2,749 2,876 35,400
2023/10/30 2,766 2,936 2,766 2,838 64,800
2023/10/27 2,668 2,755 2,654 2,750 27,500
2023/10/26 2,593 2,701 2,550 2,701 50,700
2023/10/25 2,720 2,724 2,632 2,632 37,100
2023/10/24 2,710 2,720 2,521 2,625 92,700
2023/10/23 2,836 2,836 2,658 2,672 88,400
2023/10/20 2,905 2,942 2,856 2,866 30,200
2023/10/19 2,900 3,020 2,880 2,906 43,300
2023/10/18 2,828 2,950 2,828 2,949 63,400
2023/10/17 2,776 2,870 2,764 2,842 70,100
2023/10/16 2,669 2,750 2,636 2,710 63,900
2023/10/13 2,731 2,825 2,627 2,631 109,700
2023/10/12 2,699 2,772 2,654 2,731 157,200
2023/10/11 2,904 2,904 2,720 2,829 192,500
2023/10/10 2,849 2,939 2,805 2,920 79,200
2023/10/06 2,840 2,863 2,730 2,743 89,900
2023/10/05 2,840 2,899 2,825 2,832 69,000
2023/10/04 2,970 2,990 2,821 2,825 65,600
2023/10/03 3,140 3,245 2,999 3,005 60,000
2023/10/02 3,180 3,290 3,145 3,155 53,900
2023/09/29 3,045 3,120 2,995 3,120 39,200
2023/09/28 3,010 3,055 2,995 3,015 19,300
2023/09/27 2,959 2,986 2,923 2,971 9,000
2023/09/26 3,005 3,005 2,918 2,939 16,100
2023/09/25 2,930 3,015 2,930 3,005 20,900
2023/09/22 2,888 2,988 2,888 2,955 13,300
2023/09/21 2,950 2,950 2,877 2,915 23,600
2023/09/20 2,947 3,030 2,909 2,944 19,200
2023/09/19 2,850 2,970 2,850 2,964 26,200
2023/09/15 2,900 2,900 2,821 2,875 43,000
2023/09/14 2,924 2,970 2,870 2,906 27,700
2023/09/13 2,900 2,910 2,820 2,896 43,500
2023/09/12 2,951 2,978 2,922 2,929 22,300
2023/09/11 3,080 3,080 2,900 2,940 37,100
2023/09/08 2,980 3,055 2,980 3,035 11,000
2023/09/07 3,015 3,055 2,970 3,010 10,800
2023/09/06 3,085 3,085 3,015 3,015 19,100
2023/09/05 3,060 3,150 3,045 3,100 24,100
2023/09/04 3,000 3,050 2,995 3,050 22,200
2023/09/01 2,964 3,015 2,944 2,976 21,300
2023/08/31 2,960 3,030 2,936 2,999 32,300
2023/08/30 2,994 3,030 2,915 2,928 30,200
2023/08/29 2,850 2,985 2,826 2,933 60,800
2023/08/28 2,855 2,897 2,800 2,800 31,100
2023/08/25 2,799 2,880 2,770 2,818 22,100
2023/08/24 2,900 2,960 2,820 2,843 34,000
2023/08/23 2,919 2,978 2,885 2,891 26,400
2023/08/22 2,950 2,950 2,875 2,919 28,100
2023/08/21 3,015 3,060 2,955 2,955 32,900
2023/08/18 3,005 3,065 2,941 3,025 42,800
2023/08/17 3,130 3,135 2,990 3,090 36,500
2023/08/16 3,070 3,210 3,070 3,190 52,800
2023/08/15 3,030 3,095 3,005 3,070 24,100
2023/08/14 3,145 3,190 3,020 3,030 38,700
2023/08/10 3,215 3,215 3,110 3,120 27,800
2023/08/09 3,215 3,260 3,145 3,215 19,200
2023/08/08 3,400 3,430 3,220 3,225 30,900
2023/08/07 3,430 3,430 3,295 3,395 37,400
2023/08/04 3,415 3,515 3,350 3,425 37,200
2023/08/03 3,415 3,500 3,350 3,415 38,900
2023/08/02 3,375 3,540 3,360 3,485 111,600
2023/08/01 3,275 3,425 3,275 3,365 87,900
2023/07/31 3,160 3,265 3,140 3,240 59,600
2023/07/28 3,075 3,155 3,030 3,090 51,400
2023/07/27 3,320 3,375 3,110 3,140 74,100
2023/07/26 3,130 3,410 3,130 3,390 137,200
2023/07/25 3,030 3,135 2,998 3,130 49,800
2023/07/24 3,030 3,085 2,975 3,005 30,800
2023/07/21 3,075 3,115 2,965 3,030 50,600
2023/07/20 3,055 3,205 3,040 3,130 66,900
2023/07/19 3,000 3,065 2,974 3,020 35,600
2023/07/18 2,911 3,060 2,911 3,035 47,500
2023/07/14 3,050 3,110 2,875 2,904 89,200
2023/07/13 3,000 3,115 2,960 3,010 123,800
2023/07/12 3,300 3,440 3,020 3,050 590,100
2023/07/11 3,075 3,325 3,050 3,325 448,000
2023/07/10 2,800 2,863 2,750 2,824 190,500
2023/07/07 2,575 2,760 2,555 2,685 58,900
2023/07/06 2,705 2,706 2,585 2,585 80,700
2023/07/05 2,910 2,910 2,744 2,751 73,300
2023/07/04 2,907 2,929 2,850 2,904 22,500
2023/07/03 2,944 3,010 2,928 2,957 30,100
2023/06/30 2,849 2,955 2,841 2,938 16,900
2023/06/29 2,947 2,960 2,841 2,872 29,700
2023/06/28 2,878 2,905 2,836 2,864 15,400
2023/06/27 2,906 2,916 2,828 2,849 37,400
2023/06/26 3,030 3,030 2,916 2,933 29,600
2023/06/23 3,130 3,130 2,950 3,030 39,400
2023/06/22 3,145 3,150 3,065 3,065 28,900
2023/06/21 3,195 3,250 3,150 3,150 42,000
2023/06/20 3,230 3,230 3,120 3,195 42,300
2023/06/19 3,110 3,235 3,050 3,195 82,700
2023/06/16 2,932 3,090 2,932 3,075 34,100
2023/06/15 2,994 3,010 2,936 2,964 31,200
2023/06/14 3,080 3,080 2,953 2,975 38,800
2023/06/13 3,125 3,130 3,035 3,080 53,700
2023/06/12 2,989 3,075 2,930 3,055 72,300
2023/06/09 2,870 2,980 2,858 2,958 57,400
2023/06/08 2,939 2,953 2,825 2,840 39,400
2023/06/07 2,912 2,950 2,823 2,899 38,100
2023/06/06 2,856 2,888 2,800 2,881 21,700
2023/06/05 2,755 2,880 2,755 2,850 36,200
2023/06/02 2,725 2,750 2,668 2,750 16,200
2023/06/01 2,837 2,837 2,719 2,725 28,100
2023/05/31 2,797 2,878 2,736 2,850 32,000
2023/05/30 2,715 2,810 2,660 2,797 25,200
2023/05/29 2,792 2,792 2,676 2,696 30,500
2023/05/26 2,844 2,905 2,780 2,780 31,100
2023/05/25 2,767 2,844 2,758 2,821 38,800
2023/05/24 2,744 2,780 2,716 2,717 10,100
2023/05/23 2,827 2,862 2,745 2,761 17,000
2023/05/22 2,771 2,838 2,730 2,824 26,200
2023/05/19 2,675 2,750 2,665 2,721 25,400
2023/05/18 2,729 2,729 2,610 2,658 58,300
2023/05/17 2,772 2,812 2,736 2,740 18,500
2023/05/16 2,830 2,889 2,779 2,779 25,400
2023/05/15 2,838 2,850 2,785 2,810 20,700
2023/05/12 2,895 2,900 2,820 2,879 31,200
2023/05/11 2,945 2,976 2,855 2,896 52,300
2023/05/10 2,921 2,987 2,887 2,928 54,800
2023/05/09 2,861 2,939 2,819 2,901 48,200
2023/05/08 2,736 2,858 2,736 2,825 23,400
2023/05/02 2,722 2,808 2,705 2,786 36,100
2023/05/01 2,792 2,800 2,713 2,722 31,500
2023/04/28 2,811 2,838 2,725 2,801 31,200
2023/04/27 2,770 2,809 2,729 2,767 28,600
2023/04/26 2,661 2,800 2,639 2,785 100,900
2023/04/25 2,806 2,826 2,705 2,705 111,700
2023/04/24 2,872 2,873 2,781 2,815 108,800
2023/04/21 3,000 3,040 2,941 2,941 77,600
2023/04/20 3,125 3,125 2,985 3,040 130,400
2023/04/19 3,235 3,315 3,120 3,160 129,600
2023/04/18 2,981 3,200 2,960 3,165 142,200
2023/04/17 2,867 2,984 2,826 2,945 121,200
2023/04/14 3,235 3,245 2,964 2,967 193,300
2023/04/13 3,160 3,230 3,105 3,215 108,900
2023/04/12 3,365 3,385 3,120 3,230 140,100
2023/04/11 3,430 3,480 3,260 3,330 256,000
2023/04/10 3,490 3,665 3,380 3,630 126,800
2023/04/07 3,585 3,605 3,360 3,450 93,400
2023/04/06 3,600 3,600 3,470 3,485 66,600
2023/04/05 3,610 3,685 3,555 3,635 61,900
2023/04/04 3,750 3,880 3,625 3,650 162,800
2023/04/03 3,455 3,795 3,440 3,790 242,800
2023/03/31 3,420 3,450 3,315 3,400 49,800
2023/03/30 3,320 3,430 3,320 3,410 34,100
2023/03/29 3,350 3,385 3,300 3,330 36,300
2023/03/28 3,525 3,525 3,335 3,345 54,800
2023/03/27 3,590 3,625 3,490 3,510 55,200
2023/03/24 3,530 3,560 3,445 3,560 61,200
2023/03/23 3,320 3,520 3,300 3,520 114,100
2023/03/22 3,425 3,455 3,315 3,370 37,900
2023/03/20 3,460 3,500 3,355 3,355 71,100
2023/03/17 3,310 3,425 3,270 3,410 56,000
2023/03/16 3,205 3,285 3,180 3,220 49,200
2023/03/15 3,345 3,415 3,285 3,305 48,400
2023/03/14 3,300 3,300 3,205 3,245 40,000
2023/03/13 3,305 3,450 3,305 3,330 40,600
2023/03/10 3,415 3,480 3,335 3,410 62,400
2023/03/09 3,535 3,540 3,355 3,460 101,900
2023/03/08 3,435 3,590 3,385 3,540 137,700
2023/03/07 3,375 3,490 3,360 3,475 103,900
2023/03/06 3,210 3,400 3,210 3,375 148,500
2023/03/03 3,095 3,245 3,060 3,200 108,500
2023/03/02 3,375 3,375 3,060 3,090 236,300
2023/03/01 3,460 3,520 3,320 3,340 94,200
2023/02/28 3,360 3,465 3,260 3,445 117,600
2023/02/27 3,435 3,440 3,300 3,355 151,700
2023/02/24 3,660 3,750 3,460 3,485 222,900
2023/02/22 3,440 3,640 3,400 3,635 231,000
2023/02/21 3,330 3,500 3,295 3,500 171,000
2023/02/20 3,450 3,490 3,290 3,330 96,600
2023/02/17 3,355 3,420 3,250 3,415 127,000
2023/02/16 3,420 3,570 3,360 3,405 209,100
2023/02/15 3,235 3,380 3,225 3,360 111,300
2023/02/14 3,150 3,260 3,120 3,200 94,800
2023/02/13 3,360 3,360 3,175 3,200 156,700
2023/02/10 3,475 3,535 3,390 3,430 109,100
2023/02/09 3,505 3,565 3,365 3,510 155,000
2023/02/08 3,470 3,670 3,400 3,455 405,300
2023/02/07 3,200 3,490 3,115 3,455 187,500
2023/02/06 3,440 3,440 3,225 3,265 135,700
2023/02/03 3,420 3,510 3,305 3,380 205,400
2023/02/02 3,265 3,400 3,235 3,355 192,000
2023/02/01 3,020 3,235 2,990 3,230 213,500
2023/01/31 3,020 3,085 2,950 3,025 120,800
2023/01/30 2,919 3,070 2,832 3,035 267,000
2023/01/27 2,970 2,985 2,870 2,885 141,300
2023/01/26 2,813 2,965 2,770 2,963 209,500
2023/01/25 2,735 2,834 2,661 2,813 142,700
2023/01/24 2,840 2,906 2,780 2,785 180,600
2023/01/23 2,850 2,885 2,757 2,850 276,300
2023/01/20 2,610 2,757 2,571 2,753 208,900
2023/01/19 2,449 2,620 2,433 2,615 217,900
2023/01/18 2,450 2,450 2,310 2,432 143,200
2023/01/17 2,402 2,479 2,358 2,449 109,000
2023/01/16 2,412 2,514 2,377 2,420 127,200
2023/01/13 2,639 2,669 2,453 2,502 261,300
2023/01/12 2,530 2,814 2,473 2,592 819,800
2023/01/11 2,701 2,848 2,530 2,566 822,300
2023/01/10 2,499 2,680 2,479 2,544 354,900
2023/01/06 2,551 2,563 2,322 2,402 532,300
2023/01/05 2,307 2,442 2,274 2,354 154,400
2023/01/04 2,270 2,306 2,201 2,272 49,600

このページの先頭へ