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
2026/08/10 2,092 2,117 2,073 2,077 12,800
2026/08/07 2,111 2,139 2,073 2,095 18,800
2026/08/06 2,054 2,128 2,054 2,111 37,000
2026/08/05 2,030 2,067 2,014 2,043 34,700
2026/08/04 2,036 2,036 1,987 2,014 35,100
2026/08/03 1,935 2,034 1,935 2,029 52,500
2026/07/31 1,942 1,942 1,901 1,911 15,700
2026/07/30 1,950 1,951 1,935 1,949 5,900
2026/07/29 1,884 1,950 1,884 1,949 16,100
2026/07/28 1,956 1,956 1,883 1,884 30,200
2026/07/27 1,924 1,950 1,924 1,950 9,700
2026/07/24 1,950 1,950 1,873 1,922 17,500
2026/07/23 1,932 1,956 1,924 1,950 7,600
2026/07/22 1,960 1,976 1,934 1,934 16,400
2026/07/21 1,976 2,001 1,962 1,962 11,000
2026/07/17 1,983 2,020 1,968 1,990 10,300
2026/07/16 1,997 2,034 1,991 2,002 10,100
2026/07/15 1,999 2,000 1,980 1,986 10,700
2026/07/14 1,997 2,036 1,976 1,999 15,000
2026/07/13 2,010 2,051 1,956 1,990 27,300
2026/07/10 2,006 2,071 2,006 2,060 37,800
2026/07/09 2,014 2,038 1,960 2,006 59,700
2026/07/08 1,953 2,014 1,901 2,014 197,400
2026/07/07 1,820 1,820 1,765 1,800 23,100
2026/07/06 1,800 1,800 1,751 1,800 9,800
2026/07/03 1,773 1,800 1,773 1,800 2,300
2026/07/02 1,758 1,769 1,729 1,769 4,000
2026/07/01 1,729 1,764 1,716 1,758 5,400
2026/06/30 1,734 1,738 1,710 1,710 3,200
2026/06/29 1,728 1,734 1,699 1,734 7,800
2026/06/26 1,664 1,699 1,664 1,699 8,000
2026/06/25 1,675 1,680 1,650 1,664 15,600
2026/06/24 1,662 1,683 1,645 1,675 6,700
2026/06/23 1,705 1,706 1,650 1,662 6,000
2026/06/22 1,677 1,699 1,669 1,694 7,900
2026/06/19 1,700 1,705 1,661 1,664 5,700
2026/06/18 1,690 1,695 1,680 1,695 2,300
2026/06/17 1,659 1,680 1,650 1,680 5,100
2026/06/16 1,657 1,672 1,640 1,659 4,700
2026/06/15 1,695 1,695 1,652 1,656 8,800
2026/06/12 1,666 1,688 1,666 1,685 3,600
2026/06/11 1,636 1,667 1,632 1,664 9,700
2026/06/10 1,645 1,665 1,637 1,651 8,400
2026/06/09 1,639 1,673 1,632 1,645 14,200
2026/06/08 1,667 1,667 1,620 1,639 15,700
2026/06/05 1,699 1,699 1,668 1,674 12,100
2026/06/04 1,665 1,673 1,659 1,659 5,900
2026/06/03 1,665 1,699 1,665 1,678 11,100
2026/06/02 1,683 1,683 1,650 1,665 21,800
2026/06/01 1,725 1,726 1,690 1,690 13,800
2026/05/29 1,730 1,739 1,715 1,724 11,400
2026/05/28 1,737 1,771 1,728 1,735 21,000
2026/05/27 1,845 1,845 1,820 1,820 13,400
2026/05/26 1,819 1,824 1,811 1,824 12,400
2026/05/25 1,837 1,837 1,810 1,811 16,700
2026/05/22 1,838 1,840 1,823 1,823 14,000
2026/05/21 1,840 1,844 1,818 1,828 18,900
2026/05/20 1,837 1,837 1,823 1,834 5,400
2026/05/19 1,850 1,850 1,821 1,835 11,700
2026/05/18 1,875 1,875 1,836 1,845 14,300
2026/05/15 1,850 1,854 1,843 1,847 6,700
2026/05/14 1,860 1,860 1,842 1,842 9,400
2026/05/13 1,850 1,888 1,850 1,857 17,300
2026/05/12 1,840 1,861 1,840 1,850 8,000
2026/05/11 1,839 1,861 1,833 1,840 15,200
2026/05/08 1,836 1,837 1,803 1,818 12,600
2026/05/07 1,829 1,863 1,826 1,842 34,100
2026/05/01 1,831 1,848 1,820 1,829 5,000
2026/04/30 1,829 1,840 1,829 1,832 3,500
2026/04/28 1,812 1,862 1,812 1,845 9,100
2026/04/27 1,823 1,823 1,802 1,812 9,900
2026/04/24 1,833 1,833 1,800 1,823 5,200
2026/04/23 1,840 1,840 1,791 1,829 10,700
2026/04/22 1,840 1,840 1,816 1,816 7,500
2026/04/21 1,840 1,845 1,832 1,837 5,100
2026/04/20 1,837 1,846 1,831 1,840 13,600
2026/04/17 1,861 1,862 1,841 1,847 20,100
2026/04/16 1,866 1,900 1,866 1,887 13,900
2026/04/15 1,925 1,936 1,885 1,886 51,500
2026/04/14 1,831 1,885 1,831 1,885 30,400
2026/04/13 1,826 1,847 1,826 1,847 8,000
2026/04/10 1,857 1,860 1,854 1,860 6,800
2026/04/09 1,854 1,860 1,854 1,855 2,300
2026/04/08 1,850 1,863 1,848 1,860 11,300
2026/04/07 1,837 1,850 1,835 1,850 4,000
2026/04/06 1,841 1,848 1,837 1,841 5,800
2026/04/03 1,846 1,860 1,844 1,847 6,000
2026/03/27 1,805 1,810 1,791 1,810 4,500
2026/03/26 1,802 1,808 1,802 1,806 4,900
2026/03/25 1,792 1,802 1,784 1,802 4,400
2026/03/24 1,807 1,807 1,753 1,756 44,300
2026/03/23 1,787 1,788 1,753 1,788 4,300
2026/03/19 1,800 1,802 1,795 1,795 2,500
2026/03/18 1,810 1,810 1,805 1,805 2,500
2026/03/17 1,801 1,810 1,800 1,802 3,400
2026/03/16 1,804 1,805 1,800 1,800 2,300
2026/03/13 1,800 1,808 1,793 1,804 2,100
2026/03/12 1,803 1,810 1,800 1,800 1,300
2026/03/11 1,811 1,811 1,804 1,804 2,000
2026/03/10 1,793 1,811 1,793 1,811 3,000
2026/03/09 1,777 1,784 1,765 1,784 3,300
2026/03/06 1,789 1,800 1,789 1,796 1,100
2026/03/05 1,781 1,811 1,781 1,810 2,100
2026/03/04 1,786 1,798 1,780 1,780 4,500
2026/03/03 1,804 1,811 1,798 1,801 2,100
2026/03/02 1,834 1,834 1,798 1,811 2,200
2026/02/27 1,850 1,850 1,840 1,840 12,700
2026/02/26 1,824 1,843 1,824 1,843 8,300
2026/02/25 1,830 1,840 1,751 1,824 6,800
2026/02/24 1,840 1,848 1,820 1,820 5,500
2026/02/20 1,847 1,847 1,836 1,839 2,500
2026/02/19 1,843 1,847 1,842 1,847 5,300
2026/02/18 1,812 1,845 1,812 1,834 10,000
2026/02/17 1,830 1,831 1,816 1,816 5,300
2026/02/16 1,839 1,839 1,803 1,822 3,600
2026/02/13 1,835 1,838 1,826 1,831 3,300
2026/02/12 1,826 1,835 1,794 1,835 5,100
2026/02/10 1,791 1,801 1,781 1,786 3,300
2026/02/09 1,848 1,848 1,781 1,795 7,000
2026/02/06 1,847 1,848 1,820 1,837 6,400
2026/02/05 1,817 1,830 1,807 1,812 2,000
2026/02/04 1,829 1,845 1,815 1,817 6,300
2026/02/03 1,811 1,812 1,788 1,807 1,400
2026/02/02 1,768 1,805 1,768 1,804 1,800
2026/01/30 1,781 1,798 1,751 1,764 5,000
2026/01/29 1,798 1,799 1,797 1,799 1,200
2026/01/28 1,811 1,814 1,798 1,798 3,100
2026/01/27 1,810 1,822 1,810 1,811 4,200
2026/01/26 1,834 1,834 1,828 1,828 5,800
2026/01/23 1,841 1,843 1,825 1,834 2,400
2026/01/22 1,805 1,836 1,805 1,824 7,700
2026/01/21 1,822 1,841 1,822 1,833 2,100
2026/01/20 1,848 1,848 1,839 1,848 3,200
2026/01/19 1,848 1,848 1,830 1,848 3,200
2026/01/16 1,847 1,849 1,814 1,848 9,800
2026/01/15 1,834 1,846 1,834 1,843 1,700
2026/01/14 1,845 1,845 1,835 1,836 3,600
2026/01/13 1,845 1,850 1,836 1,836 5,400
2026/01/09 1,824 1,843 1,824 1,833 2,300
2026/01/08 1,854 1,855 1,840 1,840 3,600
2026/01/07 1,830 1,854 1,811 1,854 3,300
2026/01/06 1,833 1,849 1,822 1,833 2,900
2026/01/05 1,860 1,860 1,822 1,823 7,400

このページの先頭へ