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

日本プロセス(9651)の株価時系列情報

日本プロセス(9651)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
2024/04/19 1,033 1,041 1,024 1,024 2,400
2024/04/18 1,031 1,037 1,031 1,037 200
2024/04/17 1,018 1,043 1,016 1,031 4,800
2024/04/16 1,037 1,037 1,015 1,016 15,500
2024/04/15 1,043 1,043 1,034 1,037 2,100
2024/04/12 1,047 1,060 1,043 1,043 7,000
2024/04/11 1,040 1,050 1,040 1,050 1,200
2024/04/10 1,038 1,046 1,033 1,046 3,900
2024/04/09 1,039 1,039 1,032 1,037 4,500
2024/04/08 1,042 1,044 1,036 1,036 3,800
2024/04/05 1,046 1,046 1,040 1,040 2,800
2024/04/04 1,049 1,049 1,045 1,046 3,800
2024/04/03 1,054 1,054 1,047 1,053 2,100
2024/04/02 1,047 1,057 1,047 1,054 2,000
2024/04/01 1,053 1,061 1,044 1,047 11,000
2024/03/29 1,066 1,073 1,053 1,054 14,700
2024/03/28 1,067 1,075 1,060 1,070 10,200
2024/03/27 1,056 1,075 1,050 1,075 9,100
2024/03/26 1,060 1,060 1,049 1,059 7,500
2024/03/25 1,064 1,064 1,049 1,060 5,400
2024/03/22 1,086 1,086 1,050 1,055 4,900
2024/03/21 1,080 1,085 1,072 1,081 5,800
2024/03/19 1,078 1,081 1,051 1,070 6,800
2024/03/18 1,063 1,082 1,043 1,064 4,400
2024/03/15 1,041 1,058 1,041 1,058 1,400
2024/03/14 1,058 1,060 1,045 1,050 7,800
2024/03/13 1,065 1,070 1,057 1,058 1,500
2024/03/12 1,067 1,067 1,057 1,064 1,500
2024/03/11 1,065 1,078 1,058 1,071 6,300
2024/03/08 1,061 1,090 1,051 1,070 4,400
2024/03/07 1,063 1,091 1,031 1,061 13,800
2024/03/06 1,030 1,063 1,028 1,063 9,400
2024/03/05 1,020 1,030 1,020 1,030 2,900
2024/03/04 1,025 1,029 1,021 1,028 1,900
2024/03/01 1,027 1,027 1,020 1,020 2,100
2024/02/29 1,024 1,027 1,013 1,027 4,500
2024/02/28 1,020 1,024 1,010 1,024 5,000
2024/02/27 1,017 1,030 1,017 1,020 6,300
2024/02/26 1,024 1,030 1,014 1,019 27,200
2024/02/22 1,014 1,024 1,001 1,024 6,500
2024/02/21 1,017 1,026 1,001 1,015 6,700
2024/02/20 1,040 1,055 1,014 1,025 14,000
2024/02/19 997 1,046 997 1,033 52,400
2024/02/16 973 992 973 986 7,000
2024/02/15 967 982 963 969 5,400
2024/02/14 983 985 960 982 15,900
2024/02/13 986 994 980 986 9,700
2024/02/09 988 991 986 986 3,000
2024/02/08 994 994 982 988 3,400
2024/02/07 995 995 990 990 2,800
2024/02/06 995 996 994 995 2,900
2024/02/05 995 995 992 994 2,100
2024/02/02 996 996 988 993 2,200
2024/02/01 993 993 982 990 5,400
2024/01/31 992 993 990 993 2,600
2024/01/30 998 998 990 992 6,700
2024/01/29 1,000 1,009 993 993 43,800
2024/01/26 994 1,000 994 999 13,000
2024/01/25 990 994 987 994 3,100
2024/01/24 986 993 981 993 6,600
2024/01/23 993 993 986 988 2,200
2024/01/22 988 992 988 992 2,300
2024/01/19 991 991 985 991 2,100
2024/01/18 978 991 975 991 4,700
2024/01/17 982 988 971 988 5,200
2024/01/16 977 985 977 980 1,300
2024/01/15 977 988 972 986 2,200
2024/01/12 991 991 979 981 2,000
2024/01/11 978 991 960 989 10,500
2024/01/10 976 978 970 978 2,100
2024/01/09 976 981 974 976 3,700
2024/01/05 974 979 974 976 2,700
2024/01/04 965 979 955 979 5,700
2023/12/29 978 978 954 967 11,100
2023/12/28 958 981 958 981 10,200
2023/12/27 954 959 947 959 8,100
2023/12/26 965 965 937 958 7,500
2023/12/25 960 965 940 965 8,700
2023/12/22 953 970 953 960 1,700
2023/12/21 951 961 951 957 2,600
2023/12/20 965 965 955 955 4,000
2023/12/19 960 965 960 965 53,700
2023/12/18 962 966 960 960 1,500
2023/12/15 961 969 961 969 2,900
2023/12/14 966 966 965 965 800
2023/12/13 971 971 961 966 5,700
2023/12/12 972 975 970 975 1,000
2023/12/11 977 977 964 977 10,300
2023/12/08 970 977 966 977 1,700
2023/12/07 965 977 965 977 3,500
2023/12/06 964 970 963 968 900
2023/12/05 961 972 961 970 1,200
2023/12/04 974 974 953 969 4,200
2023/12/01 970 979 969 973 3,200
2023/11/30 980 984 971 980 3,000
2023/11/29 984 986 968 984 11,400
2023/11/28 999 999 983 986 27,200
2023/11/27 997 998 992 998 10,400
2023/11/24 993 998 990 997 6,700
2023/11/22 988 994 988 990 4,300
2023/11/21 992 992 987 990 1,100
2023/11/20 985 992 985 992 2,300
2023/11/17 981 989 981 989 1,000
2023/11/16 982 989 981 981 5,300
2023/11/15 990 990 980 982 1,400
2023/11/14 990 991 985 989 4,100
2023/11/13 986 987 976 982 2,000
2023/11/10 968 986 968 985 6,200
2023/11/09 965 968 963 968 1,700
2023/11/08 971 971 965 965 1,500
2023/11/07 978 978 961 965 7,000
2023/11/06 974 979 971 971 5,400
2023/11/02 975 979 975 975 1,400
2023/11/01 979 979 974 975 1,700
2023/10/31 977 980 972 977 1,400
2023/10/30 982 983 964 977 2,800
2023/10/27 976 978 971 978 3,900
2023/10/26 970 977 970 970 3,000
2023/10/25 980 980 966 970 2,200
2023/10/24 974 980 967 977 3,000
2023/10/23 983 983 971 971 1,100
2023/10/20 975 984 975 979 1,200
2023/10/19 983 983 976 982 1,200
2023/10/18 973 981 972 980 1,000
2023/10/17 972 986 972 973 600
2023/10/16 956 974 956 969 2,200
2023/10/13 988 992 983 985 2,600
2023/10/12 992 992 984 988 2,900
2023/10/11 986 994 986 994 2,300
2023/10/10 995 995 984 994 4,400
2023/10/06 983 999 982 994 4,500
2023/10/05 957 984 957 984 3,700
2023/10/04 960 974 957 958 8,400
2023/10/03 972 976 962 972 6,400
2023/10/02 988 1,000 953 973 25,900
2023/09/29 990 1,019 990 1,005 37,100
2023/09/28 990 1,000 980 990 14,300
2023/09/27 980 997 980 992 11,200
2023/09/26 980 985 970 980 9,900
2023/09/25 965 980 965 980 7,100
2023/09/22 960 965 959 961 4,300
2023/09/21 965 967 963 964 1,300
2023/09/20 955 968 955 965 10,100
2023/09/19 955 974 953 954 3,400
2023/09/15 947 955 945 950 9,000
2023/09/14 943 947 940 947 6,500
2023/09/13 948 948 938 944 2,300
2023/09/12 941 948 941 948 3,200
2023/09/11 943 945 942 943 1,700
2023/09/08 945 947 941 942 2,900
2023/09/07 945 949 945 947 1,600
2023/09/06 940 948 940 945 7,500
2023/09/05 937 941 931 941 2,000
2023/09/04 937 948 932 934 7,400
2023/09/01 924 932 924 932 3,900
2023/08/31 922 923 921 921 800
2023/08/30 917 922 917 921 4,500
2023/08/29 916 921 914 917 2,000
2023/08/28 917 917 906 914 25,400
2023/08/25 909 917 908 917 1,400
2023/08/24 912 912 901 910 3,100
2023/08/23 903 912 901 912 7,800
2023/08/22 900 903 897 903 3,900
2023/08/21 902 902 900 900 2,900
2023/08/18 902 902 901 901 2,100
2023/08/17 906 906 901 904 1,400
2023/08/16 904 905 902 902 1,600
2023/08/15 909 910 909 909 900
2023/08/14 903 909 902 909 2,500
2023/08/10 909 909 903 903 1,700
2023/08/09 913 913 900 912 6,900
2023/08/08 913 914 911 913 3,500
2023/08/07 908 917 908 913 2,800
2023/08/04 911 917 910 910 2,400
2023/08/03 924 924 914 918 1,200
2023/08/02 932 932 923 924 11,400
2023/08/01 915 924 914 924 4,600
2023/07/31 919 919 907 910 9,300
2023/07/28 911 920 911 917 3,800
2023/07/27 916 916 913 915 4,000
2023/07/26 913 915 912 913 6,100
2023/07/25 913 913 906 913 6,600
2023/07/24 909 915 908 910 2,400
2023/07/21 913 917 909 909 5,200
2023/07/20 924 924 916 916 2,100
2023/07/19 924 924 921 924 3,900
2023/07/18 915 926 915 924 6,600
2023/07/14 912 922 896 915 15,300
2023/07/13 913 913 894 908 10,800
2023/07/12 901 911 899 906 22,100
2023/07/11 920 920 900 901 31,100
2023/07/10 919 937 895 920 84,900
2023/07/07 990 1,000 980 996 111,700
2023/07/06 990 990 975 990 15,800
2023/07/05 968 992 968 991 23,400
2023/07/04 963 966 957 966 3,100
2023/07/03 959 964 950 959 7,900
2023/06/30 949 949 941 947 2,300
2023/06/29 946 946 942 945 2,000
2023/06/28 955 955 946 946 1,400

このページの先頭へ