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
2020/12/30 744 750 744 750 3,200
2020/12/29 744 744 742 742 7,700
2020/12/28 742 744 741 742 18,700
2020/12/25 745 745 724 741 18,400
2020/12/24 742 749 740 745 2,200
2020/12/23 738 750 735 744 6,400
2020/12/22 740 747 737 742 6,800
2020/12/21 746 751 735 748 10,600
2020/12/18 745 752 742 746 4,200
2020/12/17 742 757 739 755 5,200
2020/12/16 749 750 742 742 4,700
2020/12/15 752 752 749 750 2,900
2020/12/14 762 765 752 752 11,400
2020/12/11 741 752 741 749 3,700
2020/12/10 737 746 737 739 4,000
2020/12/09 746 748 741 741 2,300
2020/12/08 748 750 742 746 5,200
2020/12/07 757 758 745 754 2,500
2020/12/04 767 767 751 751 4,300
2020/12/03 770 770 767 767 700
2020/12/02 771 775 770 770 1,100
2020/12/01 772 778 769 769 4,000
2020/11/30 777 777 770 772 2,100
2020/11/27 777 777 763 767 9,200
2020/11/26 782 783 781 781 11,200
2020/11/25 779 782 779 781 2,800
2020/11/24 779 779 777 779 3,400
2020/11/20 778 778 770 770 3,000
2020/11/19 770 778 768 775 2,600
2020/11/18 779 779 769 770 2,400
2020/11/17 775 779 774 779 2,200
2020/11/16 768 779 768 778 4,300
2020/11/13 771 775 771 772 900
2020/11/12 772 781 772 781 2,300
2020/11/11 769 779 769 779 3,200
2020/11/10 782 783 767 769 2,700
2020/11/09 770 783 770 782 1,300
2020/11/05 775 775 768 775 4,600
2020/11/04 763 790 763 775 2,900
2020/11/02 760 761 757 757 1,600
2020/10/30 762 767 760 760 4,800
2020/10/29 757 762 757 762 1,300
2020/10/28 760 760 759 760 300
2020/10/27 755 763 755 763 900
2020/10/26 768 768 763 765 5,200
2020/10/23 771 771 764 768 3,300
2020/10/22 771 771 769 771 1,400
2020/10/21 762 773 762 771 400
2020/10/20 760 760 760 760 700
2020/10/19 753 760 753 760 1,200
2020/10/16 753 755 752 752 1,000
2020/10/15 757 759 752 756 1,200
2020/10/14 754 761 754 756 1,900
2020/10/13 757 764 753 753 2,300
2020/10/12 753 768 748 757 3,500
2020/10/09 753 756 751 755 2,200
2020/10/08 754 767 754 756 3,200
2020/10/07 752 759 748 752 6,200
2020/10/06 760 760 752 753 2,500
2020/10/05 757 761 751 754 3,800
2020/10/02 760 767 748 748 22,200
2020/09/30 796 800 787 787 10,000
2020/09/29 795 800 790 800 5,000
2020/09/28 791 795 785 789 9,300
2020/09/25 780 792 780 791 2,600
2020/09/24 789 789 776 776 2,800
2020/09/23 780 790 777 790 7,000
2020/09/18 787 787 782 786 2,300
2020/09/17 790 795 780 781 3,500
2020/09/16 792 792 781 787 1,600
2020/09/15 786 794 786 792 2,100
2020/09/14 775 794 775 785 3,700
2020/09/11 767 770 764 766 2,600
2020/09/10 777 777 765 765 2,000
2020/09/09 776 776 770 772 3,200
2020/09/08 768 779 768 779 2,200
2020/09/07 761 777 761 765 1,700
2020/09/04 757 763 757 759 900
2020/09/03 762 769 761 769 1,900
2020/09/02 747 757 747 755 2,100
2020/09/01 750 758 740 748 1,700
2020/08/31 742 754 742 754 3,200
2020/08/28 754 767 740 742 8,000
2020/08/27 759 759 750 750 1,600
2020/08/26 764 765 752 754 17,700
2020/08/25 779 779 760 764 6,600
2020/08/24 773 780 770 779 4,100
2020/08/21 748 771 748 769 6,800
2020/08/20 745 746 738 743 3,500
2020/08/19 740 744 740 744 1,000
2020/08/18 742 743 742 742 1,000
2020/08/17 740 750 740 746 2,900
2020/08/14 740 742 735 742 1,700
2020/08/13 737 740 737 739 1,800
2020/08/12 733 740 733 733 1,600
2020/08/11 736 743 728 736 2,100
2020/08/07 727 738 727 730 1,400
2020/08/06 720 728 720 725 800
2020/08/05 722 725 720 720 9,900
2020/08/04 735 739 735 739 7,700
2020/08/03 714 722 714 721 1,200
2020/07/31 716 727 711 711 3,300
2020/07/30 727 728 718 718 1,900
2020/07/29 726 731 726 726 1,700
2020/07/28 736 740 722 728 10,700
2020/07/27 715 727 715 727 6,300
2020/07/22 720 722 715 715 4,200
2020/07/21 725 725 717 717 2,700
2020/07/20 718 721 715 716 2,300
2020/07/17 723 723 716 717 3,800
2020/07/16 724 724 716 717 3,700
2020/07/15 720 724 719 721 3,200
2020/07/14 725 725 716 717 4,900
2020/07/13 729 737 725 725 10,900
2020/07/10 731 739 725 729 7,400
2020/07/09 740 766 727 739 32,400
2020/07/08 777 802 777 800 32,800
2020/07/07 751 776 748 776 20,200
2020/07/06 755 763 742 748 10,700
2020/07/03 748 756 746 751 2,700
2020/07/02 752 755 744 744 4,000
2020/07/01 754 756 746 752 3,100
2020/06/30 750 757 748 748 3,800
2020/06/29 760 760 747 748 4,100
2020/06/26 769 769 750 761 14,900
2020/06/25 760 768 755 768 3,400
2020/06/24 765 772 763 772 5,200
2020/06/23 768 768 757 766 4,100
2020/06/22 758 763 756 761 2,600
2020/06/19 755 757 742 757 3,200
2020/06/18 751 756 751 754 600
2020/06/17 771 771 750 753 8,000
2020/06/16 757 785 757 770 5,300
2020/06/15 765 776 750 756 5,900
2020/06/12 746 787 745 764 7,200
2020/06/11 791 791 776 783 6,500
2020/06/10 775 808 775 790 36,300
2020/06/09 760 773 760 773 7,500
2020/06/08 752 758 750 753 5,800
2020/06/05 750 752 746 748 2,900
2020/06/04 750 757 749 751 4,400
2020/06/03 748 750 746 749 3,400
2020/06/02 746 750 743 746 5,000
2020/06/01 728 750 728 746 6,400
2020/05/29 734 741 732 733 2,300
2020/05/28 747 750 722 746 26,300
2020/05/27 773 773 757 766 52,000
2020/05/26 765 775 765 767 15,400
2020/05/25 761 768 758 763 8,000
2020/05/22 750 762 750 755 6,800
2020/05/21 746 766 746 750 11,700
2020/05/20 732 744 732 743 7,100
2020/05/19 727 745 714 744 12,500
2020/05/18 709 713 697 712 11,500
2020/05/15 719 720 711 714 3,400
2020/05/14 740 740 719 719 6,700
2020/05/13 736 743 731 738 4,100
2020/05/12 733 744 733 739 3,900
2020/05/11 736 742 731 741 6,400
2020/05/08 734 734 723 729 3,500
2020/05/07 733 733 726 730 4,000
2020/05/01 741 741 725 725 7,500
2020/04/30 754 769 751 751 8,600
2020/04/28 725 740 725 740 11,200
2020/04/27 707 719 707 711 5,100
2020/04/24 705 710 702 706 3,000
2020/04/23 700 707 696 707 4,400
2020/04/22 715 715 689 690 11,700
2020/04/21 680 700 678 700 9,400
2020/04/20 658 672 658 670 12,400
2020/04/17 644 657 644 657 6,300
2020/04/16 631 639 630 639 2,600
2020/04/15 630 641 625 636 9,900
2020/04/14 637 659 627 629 23,900
2020/04/13 631 638 631 634 3,500
2020/04/10 633 644 624 628 9,300
2020/04/09 638 638 628 634 8,000
2020/04/08 620 638 607 637 15,300
2020/04/07 610 621 598 606 15,800
2020/04/06 583 601 567 601 13,400
2020/04/03 600 602 577 577 12,600
2020/04/02 599 606 591 591 5,200
2020/04/01 630 632 598 608 34,200
2020/03/31 606 613 598 613 18,500
2020/03/30 594 601 587 601 7,400
2020/03/27 593 601 585 595 11,500
2020/03/26 615 615 586 590 16,500
2020/03/25 635 635 607 615 12,900
2020/03/24 581 602 574 599 9,600
2020/03/23 581 585 570 576 7,300
2020/03/19 615 615 567 571 10,600
2020/03/18 581 605 581 581 5,100
2020/03/17 542 580 530 571 7,900
2020/03/16 542 568 542 543 12,300
2020/03/13 557 557 515 538 24,300
2020/03/12 600 601 572 575 15,600
2020/03/11 611 639 611 626 11,800
2020/03/10 563 631 563 621 23,500
2020/03/09 719 719 600 603 54,400
2020/03/06 731 731 722 722 1,900
2020/03/05 733 747 732 740 3,100
2020/03/04 720 739 720 732 3,500
2020/03/03 764 764 732 737 8,500
2020/03/02 708 750 708 734 9,800
2020/02/28 774 774 704 707 38,200
2020/02/27 802 803 777 782 16,500
2020/02/26 809 829 798 810 21,900
2020/02/25 786 809 781 809 10,900
2020/02/21 835 841 825 825 5,200
2020/02/20 825 827 817 820 1,400
2020/02/19 810 821 810 821 3,600
2020/02/18 818 818 800 805 16,000
2020/02/17 834 834 811 826 11,700
2020/02/14 859 859 844 848 9,100
2020/02/13 870 870 863 865 3,000
2020/02/12 871 877 871 871 1,200
2020/02/10 875 879 871 871 5,300
2020/02/07 865 885 865 885 7,500
2020/02/06 864 870 864 865 2,400
2020/02/05 850 887 849 864 17,600
2020/02/04 821 843 821 843 9,600
2020/02/03 806 828 806 827 7,800
2020/01/31 820 831 820 827 5,400
2020/01/30 855 855 818 823 14,400
2020/01/29 858 872 855 855 10,000
2020/01/28 838 854 838 851 11,300
2020/01/27 870 871 850 853 26,200
2020/01/24 878 879 869 878 7,400
2020/01/23 878 882 875 882 7,600
2020/01/22 868 887 868 882 14,400
2020/01/21 881 881 869 871 14,400
2020/01/20 900 900 866 882 25,500
2020/01/17 913 913 891 893 12,300
2020/01/16 920 926 913 913 7,100
2020/01/15 928 929 915 919 10,200
2020/01/14 929 930 919 928 10,600
2020/01/10 918 927 911 926 10,400
2020/01/09 901 930 901 920 19,400
2020/01/08 908 908 882 902 19,900
2020/01/07 898 919 894 904 35,100
2020/01/06 900 900 882 887 34,000

このページの先頭へ