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
2026/06/17 1,908 1,944 1,908 1,927 4,700
2026/06/16 1,901 1,910 1,900 1,908 8,900
2026/06/15 1,916 1,918 1,900 1,900 6,300
2026/06/12 1,916 1,932 1,916 1,916 5,200
2026/06/11 1,916 1,918 1,897 1,916 9,800
2026/06/10 1,932 1,932 1,912 1,920 4,100
2026/06/09 1,921 1,932 1,920 1,932 2,800
2026/06/08 1,915 1,942 1,915 1,920 5,400
2026/06/05 1,919 1,977 1,908 1,955 11,300
2026/06/04 1,904 1,912 1,888 1,912 9,300
2026/06/03 1,918 1,920 1,880 1,909 21,400
2026/06/02 1,929 1,929 1,891 1,900 32,300
2026/06/01 1,986 1,986 1,940 1,949 18,700
2026/05/29 2,014 2,020 1,980 1,986 13,400
2026/05/28 2,013 2,020 1,975 1,984 27,000
2026/05/27 2,060 2,080 2,060 2,062 24,800
2026/05/26 2,079 2,093 2,071 2,071 11,500
2026/05/25 2,103 2,103 2,051 2,069 24,100
2026/05/22 2,131 2,134 2,101 2,105 17,000
2026/05/21 2,126 2,167 2,126 2,127 4,500
2026/05/20 2,151 2,156 2,125 2,125 8,000
2026/05/19 2,133 2,163 2,133 2,155 7,700
2026/05/18 2,150 2,150 2,125 2,133 6,700
2026/05/15 2,127 2,159 2,122 2,122 5,400
2026/05/14 2,165 2,165 2,122 2,123 12,700
2026/05/13 2,177 2,177 2,167 2,167 4,400
2026/05/12 2,177 2,182 2,170 2,176 3,500
2026/05/11 2,184 2,184 2,172 2,176 3,300
2026/05/08 2,182 2,188 2,176 2,176 3,400
2026/05/07 2,162 2,182 2,153 2,182 12,400
2026/05/01 2,165 2,175 2,158 2,158 5,500
2026/04/30 2,199 2,200 2,165 2,166 11,600
2026/04/28 2,150 2,191 2,150 2,191 8,100
2026/04/27 2,174 2,175 2,150 2,150 9,100
2026/04/24 2,196 2,199 2,171 2,171 5,200
2026/04/23 2,214 2,214 2,178 2,190 8,000
2026/04/22 2,200 2,205 2,172 2,193 7,100
2026/04/21 2,196 2,214 2,196 2,196 6,300
2026/04/20 2,188 2,207 2,184 2,203 10,800
2026/04/17 2,181 2,199 2,181 2,188 6,600
2026/04/16 2,183 2,195 2,176 2,182 2,900
2026/04/15 2,178 2,183 2,157 2,168 6,800
2026/04/14 2,162 2,167 2,155 2,157 6,700
2026/04/13 2,157 2,173 2,146 2,146 12,600
2026/04/10 2,185 2,196 2,166 2,176 11,100
2026/04/09 2,195 2,195 2,168 2,187 9,200
2026/04/08 2,207 2,207 2,170 2,200 29,100
2026/04/07 2,137 2,216 2,135 2,215 56,400
2026/04/06 2,139 2,139 2,099 2,112 28,900
2026/04/03 2,109 2,129 2,106 2,108 5,800
2026/03/27 2,070 2,110 2,070 2,096 11,500
2026/03/26 2,096 2,096 2,066 2,089 8,100
2026/03/25 2,075 2,095 2,068 2,091 14,600
2026/03/24 2,075 2,075 2,053 2,056 19,200
2026/03/23 2,085 2,085 2,030 2,035 27,600
2026/03/19 2,098 2,104 2,070 2,074 11,600
2026/03/18 2,101 2,118 2,101 2,108 10,900
2026/03/17 2,101 2,110 2,094 2,096 6,500
2026/03/16 2,098 2,111 2,088 2,095 9,900
2026/03/13 2,094 2,113 2,091 2,098 9,300
2026/03/12 2,113 2,115 2,104 2,112 7,800
2026/03/11 2,140 2,141 2,119 2,137 8,000
2026/03/10 2,112 2,134 2,100 2,134 9,200
2026/03/09 2,095 2,105 2,060 2,105 21,100
2026/03/06 2,109 2,135 2,102 2,124 10,000
2026/03/05 2,097 2,135 2,097 2,119 20,500
2026/03/04 2,118 2,118 2,040 2,066 38,600
2026/03/03 2,140 2,140 2,113 2,122 17,700
2026/03/02 2,150 2,150 2,120 2,140 14,500
2026/02/27 2,137 2,154 2,129 2,151 23,500
2026/02/26 2,107 2,136 2,106 2,127 14,700
2026/02/25 2,106 2,115 2,102 2,109 6,300
2026/02/24 2,120 2,120 2,096 2,106 24,100
2026/02/20 2,116 2,119 2,102 2,119 14,400
2026/02/19 2,122 2,124 2,109 2,115 30,800
2026/02/18 2,123 2,130 2,114 2,123 9,800
2026/02/17 2,116 2,123 2,104 2,123 15,500
2026/02/16 2,143 2,143 2,114 2,117 24,400
2026/02/13 2,177 2,177 2,135 2,141 20,000
2026/02/12 2,175 2,180 2,164 2,172 11,900
2026/02/10 2,145 2,172 2,145 2,161 22,200
2026/02/09 2,142 2,145 2,130 2,139 19,700
2026/02/06 2,141 2,141 2,118 2,139 13,800
2026/02/05 2,158 2,158 2,137 2,141 26,500
2026/02/04 2,180 2,183 2,153 2,158 20,200
2026/02/03 2,174 2,175 2,156 2,165 25,600
2026/02/02 2,156 2,183 2,156 2,167 9,800
2026/01/30 2,156 2,169 2,146 2,155 10,900
2026/01/29 2,141 2,160 2,122 2,160 15,300
2026/01/28 2,174 2,174 2,141 2,141 42,900
2026/01/27 2,192 2,194 2,171 2,171 14,400
2026/01/26 2,218 2,218 2,188 2,195 16,500
2026/01/23 2,207 2,230 2,196 2,219 29,600
2026/01/22 2,205 2,218 2,189 2,195 23,500
2026/01/21 2,209 2,209 2,182 2,198 17,000
2026/01/20 2,235 2,235 2,194 2,209 28,600
2026/01/19 2,248 2,255 2,215 2,222 37,200
2026/01/16 2,281 2,282 2,240 2,243 20,800
2026/01/15 2,242 2,289 2,242 2,278 21,300
2026/01/14 2,299 2,299 2,225 2,237 54,400
2026/01/13 2,330 2,335 2,255 2,264 41,700
2026/01/09 2,305 2,319 2,277 2,319 20,500
2026/01/08 2,282 2,322 2,216 2,295 43,600
2026/01/07 2,233 2,282 2,225 2,282 17,200
2026/01/06 2,230 2,245 2,227 2,231 17,900
2026/01/05 2,233 2,262 2,216 2,230 26,800

このページの先頭へ