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

このページの先頭へ