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
2026/05/11 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