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
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
2023/06/27 964 964 941 949 9,500
2023/06/26 930 960 929 950 8,000
2023/06/23 927 935 924 927 5,400
2023/06/22 914 923 914 923 10,200
2023/06/21 916 920 916 920 55,200
2023/06/20 915 920 906 916 9,600
2023/06/19 910 914 905 911 2,600
2023/06/16 915 915 871 906 14,900
2023/06/15 914 914 910 914 1,700
2023/06/14 918 918 901 914 6,800
2023/06/13 923 924 918 922 1,300
2023/06/12 918 921 913 921 3,100
2023/06/09 919 920 917 917 3,700
2023/06/08 932 933 924 924 2,300
2023/06/07 931 939 931 932 3,500
2023/06/06 935 940 929 936 3,000
2023/06/05 950 950 933 935 7,300
2023/06/02 934 934 918 924 2,500
2023/06/01 915 934 915 934 5,300
2023/05/31 932 932 925 925 3,500
2023/05/30 927 946 925 946 12,000
2023/05/29 973 973 946 954 22,600
2023/05/26 973 977 971 973 11,400
2023/05/25 966 973 965 973 5,500
2023/05/24 959 968 959 965 1,400
2023/05/23 955 968 955 958 2,700
2023/05/22 960 969 950 955 6,800
2023/05/19 960 963 959 959 5,900
2023/05/18 969 969 954 961 2,700
2023/05/17 976 976 950 969 9,800
2023/05/16 970 980 960 980 5,300
2023/05/15 960 976 959 971 5,400
2023/05/12 969 969 955 955 6,600
2023/05/11 978 983 969 969 4,700
2023/05/10 987 989 975 979 3,800
2023/05/09 981 995 980 991 9,100
2023/05/08 994 994 979 980 9,000
2023/05/02 995 995 984 994 1,000
2023/05/01 994 998 988 995 8,200
2023/04/28 990 998 984 998 3,300
2023/04/27 979 993 971 993 6,700
2023/04/26 989 998 981 982 6,200
2023/04/25 991 993 987 989 2,400
2023/04/24 1,010 1,010 989 991 7,800
2023/04/21 1,001 1,001 990 999 4,600
2023/04/20 991 1,008 980 999 12,500
2023/04/19 997 1,001 985 987 6,600
2023/04/18 995 998 980 993 10,500
2023/04/17 990 998 987 998 2,200
2023/04/14 986 1,004 986 996 4,600
2023/04/13 980 1,009 980 986 8,000
2023/04/12 982 993 980 980 2,700
2023/04/11 986 993 978 982 2,900
2023/04/10 1,000 1,010 980 986 7,500
2023/04/07 1,007 1,013 1,002 1,002 3,500
2023/04/06 1,005 1,020 1,001 1,015 5,700
2023/04/05 1,015 1,024 1,005 1,023 7,900
2023/04/04 1,001 1,026 992 1,024 20,400
2023/04/03 1,040 1,040 987 1,001 72,500
2023/03/31 966 998 966 993 30,000
2023/03/30 931 965 931 965 10,200
2023/03/29 931 931 925 931 1,500
2023/03/28 928 930 924 930 900
2023/03/27 935 937 925 927 7,200
2023/03/24 917 936 917 935 4,000
2023/03/23 911 921 906 921 3,500
2023/03/22 910 917 896 904 2,100
2023/03/20 915 915 900 907 1,500
2023/03/17 911 918 906 918 2,300
2023/03/16 900 918 900 911 3,700
2023/03/15 907 914 894 914 4,300
2023/03/14 909 909 893 903 7,300
2023/03/13 901 914 893 896 7,600
2023/03/10 905 910 901 901 2,500
2023/03/09 907 908 904 906 1,800
2023/03/08 903 904 901 904 900
2023/03/07 903 904 898 904 1,700
2023/03/06 907 907 897 901 2,400
2023/03/03 894 901 894 901 1,400
2023/03/02 891 893 891 893 500
2023/03/01 888 893 885 893 1,300
2023/02/28 883 891 882 882 700
2023/02/27 899 909 879 879 23,400
2023/02/24 889 899 888 899 3,300
2023/02/22 885 888 883 888 1,200
2023/02/21 885 895 885 886 9,000
2023/02/20 884 885 877 885 2,900
2023/02/17 872 880 872 880 4,200
2023/02/16 878 878 872 872 500
2023/02/15 878 879 872 878 800
2023/02/14 883 883 878 879 1,600
2023/02/13 885 885 872 879 4,100
2023/02/10 873 873 868 868 600
2023/02/09 861 875 861 874 6,100
2023/02/08 870 870 869 869 300
2023/02/07 868 870 860 870 600
2023/02/06 864 865 864 864 1,900
2023/02/03 870 870 861 863 900
2023/02/02 875 875 865 870 1,400
2023/02/01 874 874 863 866 600
2023/01/31 871 871 863 870 1,200
2023/01/30 886 886 864 864 6,100
2023/01/27 886 886 878 878 4,600
2023/01/26 870 883 870 881 4,800
2023/01/25 869 870 865 869 900
2023/01/24 871 871 869 869 1,400
2023/01/23 858 871 856 868 4,100
2023/01/20 864 865 857 859 700
2023/01/19 850 865 850 861 1,200
2023/01/18 859 863 858 863 800
2023/01/17 859 860 856 858 800
2023/01/16 867 873 853 860 1,000
2023/01/13 853 867 853 867 300
2023/01/12 870 873 855 860 1,400
2023/01/11 855 870 850 870 6,400
2023/01/10 843 853 835 846 5,400
2023/01/06 845 845 838 838 1,400
2023/01/05 840 845 829 834 5,500
2023/01/04 851 851 842 847 2,800

このページの先頭へ