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

ジャステック(9717)の株価時系列情報

ジャステック(9717)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
2024/03/28 1,433 1,450 1,433 1,446 22,500
2024/03/27 1,443 1,464 1,443 1,462 30,300
2024/03/26 1,436 1,444 1,421 1,443 11,400
2024/03/25 1,444 1,455 1,437 1,441 17,800
2024/03/22 1,475 1,475 1,433 1,443 24,800
2024/03/21 1,484 1,485 1,452 1,466 33,500
2024/03/19 1,450 1,479 1,450 1,479 12,900
2024/03/18 1,438 1,450 1,431 1,450 15,800
2024/03/15 1,431 1,434 1,418 1,431 26,900
2024/03/14 1,423 1,429 1,414 1,429 20,500
2024/03/13 1,420 1,425 1,400 1,412 23,900
2024/03/12 1,399 1,412 1,379 1,411 28,300
2024/03/11 1,401 1,402 1,382 1,400 28,500
2024/03/08 1,410 1,424 1,408 1,420 39,900
2024/03/07 1,398 1,415 1,394 1,404 46,300
2024/03/06 1,400 1,400 1,381 1,385 153,600
2024/03/05 1,375 1,385 1,368 1,373 14,700
2024/03/04 1,378 1,394 1,375 1,385 36,300
2024/03/01 1,370 1,380 1,370 1,373 10,600
2024/02/29 1,388 1,388 1,373 1,375 17,000
2024/02/28 1,386 1,395 1,381 1,388 26,400
2024/02/27 1,374 1,389 1,371 1,386 28,600
2024/02/26 1,368 1,383 1,365 1,373 31,900
2024/02/22 1,372 1,372 1,359 1,369 18,300
2024/02/21 1,366 1,366 1,352 1,360 16,800
2024/02/20 1,358 1,370 1,358 1,366 25,700
2024/02/19 1,342 1,358 1,340 1,358 33,000
2024/02/16 1,320 1,342 1,320 1,342 30,000
2024/02/15 1,320 1,323 1,314 1,320 19,700
2024/02/14 1,316 1,316 1,306 1,312 26,800
2024/02/13 1,313 1,322 1,309 1,318 36,000
2024/02/09 1,309 1,324 1,307 1,313 25,800
2024/02/08 1,323 1,327 1,307 1,318 35,500
2024/02/07 1,330 1,334 1,322 1,326 48,400
2024/02/06 1,357 1,360 1,331 1,331 29,300
2024/02/05 1,365 1,365 1,356 1,362 28,700
2024/02/02 1,371 1,371 1,359 1,359 33,500
2024/02/01 1,366 1,370 1,359 1,365 28,200
2024/01/31 1,353 1,367 1,350 1,367 21,000
2024/01/30 1,360 1,364 1,353 1,353 17,100
2024/01/29 1,353 1,370 1,353 1,355 26,200
2024/01/26 1,377 1,379 1,344 1,351 61,100
2024/01/25 1,375 1,391 1,375 1,387 24,300
2024/01/24 1,380 1,386 1,372 1,376 27,900
2024/01/23 1,387 1,393 1,378 1,378 34,700
2024/01/22 1,380 1,387 1,373 1,381 35,100
2024/01/19 1,352 1,379 1,347 1,369 42,100
2024/01/18 1,347 1,369 1,347 1,352 24,500
2024/01/17 1,365 1,388 1,347 1,347 78,600
2024/01/16 1,405 1,428 1,355 1,359 135,700
2024/01/15 1,465 1,477 1,456 1,472 35,400
2024/01/12 1,476 1,483 1,456 1,462 17,300
2024/01/11 1,476 1,484 1,468 1,476 34,300
2024/01/10 1,465 1,471 1,452 1,468 22,900
2024/01/09 1,444 1,458 1,442 1,458 25,900
2024/01/05 1,453 1,458 1,435 1,440 16,300
2024/01/04 1,428 1,453 1,415 1,453 18,200
2023/12/29 1,424 1,429 1,416 1,428 17,600
2023/12/28 1,415 1,425 1,411 1,424 20,900
2023/12/27 1,410 1,420 1,400 1,418 24,400
2023/12/26 1,415 1,428 1,409 1,412 30,100
2023/12/25 1,425 1,425 1,410 1,416 19,200
2023/12/22 1,419 1,435 1,418 1,425 43,300
2023/12/21 1,410 1,420 1,401 1,401 21,400
2023/12/20 1,437 1,437 1,416 1,420 22,200
2023/12/19 1,398 1,447 1,398 1,445 43,100
2023/12/18 1,418 1,418 1,393 1,407 22,900
2023/12/15 1,459 1,462 1,422 1,425 37,600
2023/12/14 1,454 1,472 1,454 1,467 37,000
2023/12/13 1,470 1,474 1,445 1,454 30,600
2023/12/12 1,494 1,494 1,475 1,475 19,500
2023/12/11 1,515 1,518 1,477 1,487 36,400
2023/12/08 1,507 1,515 1,484 1,508 53,800
2023/12/07 1,513 1,515 1,497 1,508 52,300
2023/12/06 1,500 1,534 1,500 1,529 145,100
2023/12/05 1,493 1,493 1,463 1,482 84,500
2023/12/04 1,467 1,490 1,466 1,490 99,600
2023/12/01 1,460 1,478 1,460 1,463 63,100
2023/11/30 1,441 1,464 1,441 1,463 98,900
2023/11/29 1,433 1,464 1,428 1,459 288,100
2023/11/28 1,527 1,548 1,518 1,543 184,100
2023/11/27 1,526 1,535 1,504 1,510 168,000
2023/11/24 1,541 1,554 1,525 1,525 146,200
2023/11/22 1,528 1,540 1,523 1,538 83,500
2023/11/21 1,524 1,532 1,518 1,530 60,600
2023/11/20 1,519 1,532 1,516 1,517 71,100
2023/11/17 1,524 1,528 1,514 1,522 68,500
2023/11/16 1,513 1,523 1,505 1,509 54,000
2023/11/15 1,517 1,528 1,511 1,513 64,100
2023/11/14 1,520 1,529 1,511 1,513 64,500
2023/11/13 1,522 1,539 1,517 1,520 33,000
2023/11/10 1,500 1,525 1,496 1,521 65,000
2023/11/09 1,516 1,522 1,497 1,507 73,800
2023/11/08 1,535 1,535 1,519 1,519 73,500
2023/11/07 1,527 1,538 1,525 1,525 50,000
2023/11/06 1,533 1,544 1,525 1,534 65,400
2023/11/02 1,551 1,552 1,513 1,519 78,200
2023/11/01 1,550 1,559 1,538 1,549 55,900
2023/10/31 1,527 1,546 1,524 1,546 39,800
2023/10/30 1,540 1,542 1,524 1,532 37,900
2023/10/27 1,520 1,542 1,519 1,540 29,600
2023/10/26 1,506 1,520 1,505 1,510 35,500
2023/10/25 1,525 1,533 1,516 1,520 31,900
2023/10/24 1,486 1,514 1,474 1,508 42,400
2023/10/23 1,502 1,517 1,491 1,492 29,600
2023/10/20 1,512 1,512 1,498 1,502 38,700
2023/10/19 1,526 1,538 1,517 1,517 32,300
2023/10/18 1,535 1,536 1,518 1,526 38,700
2023/10/17 1,525 1,554 1,525 1,526 39,000
2023/10/16 1,546 1,546 1,523 1,525 23,200
2023/10/13 1,550 1,552 1,545 1,550 24,200
2023/10/12 1,550 1,557 1,537 1,556 24,400
2023/10/11 1,559 1,559 1,548 1,550 34,000
2023/10/10 1,500 1,564 1,500 1,563 91,700
2023/10/06 1,474 1,495 1,474 1,484 53,100
2023/10/05 1,441 1,477 1,441 1,477 27,400
2023/10/04 1,456 1,463 1,435 1,439 41,700
2023/10/03 1,492 1,492 1,469 1,469 25,000
2023/10/02 1,533 1,538 1,492 1,492 96,500
2023/09/29 1,528 1,540 1,515 1,515 41,200
2023/09/28 1,530 1,544 1,521 1,528 44,800
2023/09/27 1,508 1,535 1,500 1,535 52,900
2023/09/26 1,490 1,513 1,483 1,508 57,400
2023/09/25 1,477 1,494 1,469 1,494 33,500
2023/09/22 1,451 1,481 1,451 1,475 24,700
2023/09/21 1,479 1,479 1,455 1,458 42,000
2023/09/20 1,485 1,491 1,472 1,478 32,300
2023/09/19 1,482 1,485 1,471 1,485 14,200
2023/09/15 1,462 1,473 1,461 1,473 16,600
2023/09/14 1,471 1,473 1,459 1,465 14,500
2023/09/13 1,481 1,481 1,457 1,465 23,300
2023/09/12 1,470 1,485 1,470 1,485 12,200
2023/09/11 1,465 1,472 1,461 1,472 16,700
2023/09/08 1,480 1,486 1,460 1,460 36,900
2023/09/07 1,469 1,482 1,468 1,479 26,700
2023/09/06 1,475 1,477 1,466 1,475 23,400
2023/09/05 1,473 1,474 1,452 1,468 30,500
2023/09/04 1,471 1,479 1,466 1,478 37,000
2023/09/01 1,449 1,471 1,448 1,470 33,000
2023/08/31 1,452 1,457 1,447 1,449 18,300
2023/08/30 1,449 1,457 1,439 1,450 29,900
2023/08/29 1,435 1,445 1,434 1,445 19,900
2023/08/28 1,428 1,439 1,428 1,435 23,300
2023/08/25 1,400 1,419 1,391 1,415 21,000
2023/08/24 1,399 1,414 1,397 1,410 32,500
2023/08/23 1,377 1,395 1,377 1,395 18,800
2023/08/22 1,380 1,381 1,374 1,377 13,700
2023/08/21 1,364 1,379 1,364 1,369 17,900
2023/08/18 1,367 1,370 1,360 1,364 17,300
2023/08/17 1,373 1,373 1,361 1,372 12,700
2023/08/16 1,360 1,376 1,360 1,369 11,000
2023/08/15 1,371 1,374 1,359 1,374 15,200
2023/08/14 1,380 1,381 1,371 1,378 19,500
2023/08/10 1,385 1,385 1,365 1,379 30,700
2023/08/09 1,372 1,387 1,369 1,385 27,100
2023/08/08 1,369 1,374 1,366 1,371 15,800
2023/08/07 1,359 1,373 1,350 1,370 15,100
2023/08/04 1,347 1,356 1,342 1,349 13,500
2023/08/03 1,361 1,362 1,340 1,342 25,900
2023/08/02 1,368 1,375 1,365 1,368 23,900
2023/08/01 1,370 1,375 1,363 1,373 16,400
2023/07/31 1,369 1,377 1,364 1,369 21,900
2023/07/28 1,348 1,353 1,339 1,352 25,900
2023/07/27 1,367 1,367 1,348 1,357 13,100
2023/07/26 1,350 1,367 1,350 1,367 19,800
2023/07/25 1,360 1,360 1,350 1,353 17,500
2023/07/24 1,339 1,356 1,339 1,347 14,000
2023/07/21 1,349 1,349 1,333 1,333 20,300
2023/07/20 1,360 1,364 1,345 1,349 20,600
2023/07/19 1,355 1,359 1,348 1,359 14,100
2023/07/18 1,359 1,366 1,346 1,352 12,300
2023/07/14 1,360 1,367 1,347 1,362 32,600
2023/07/13 1,337 1,360 1,337 1,360 23,500
2023/07/12 1,342 1,350 1,337 1,340 16,000
2023/07/11 1,351 1,351 1,332 1,344 35,200
2023/07/10 1,336 1,361 1,326 1,351 61,300
2023/07/07 1,309 1,323 1,309 1,313 28,700
2023/07/06 1,321 1,328 1,317 1,317 21,300
2023/07/05 1,341 1,341 1,328 1,328 24,600
2023/07/04 1,366 1,366 1,346 1,349 34,800
2023/07/03 1,366 1,375 1,361 1,368 19,700
2023/06/30 1,361 1,361 1,349 1,349 24,100
2023/06/29 1,351 1,361 1,348 1,356 29,200
2023/06/28 1,331 1,348 1,331 1,348 27,700
2023/06/27 1,327 1,331 1,315 1,330 31,900
2023/06/26 1,340 1,344 1,321 1,328 19,300
2023/06/23 1,362 1,366 1,339 1,346 29,200
2023/06/22 1,358 1,363 1,351 1,353 31,100
2023/06/21 1,361 1,371 1,358 1,358 33,700
2023/06/20 1,370 1,370 1,353 1,361 21,200
2023/06/19 1,348 1,370 1,347 1,370 47,000
2023/06/16 1,326 1,340 1,321 1,340 36,900
2023/06/15 1,320 1,327 1,318 1,319 16,000
2023/06/14 1,329 1,329 1,316 1,319 21,200
2023/06/13 1,319 1,329 1,318 1,323 22,100
2023/06/12 1,295 1,317 1,295 1,317 38,500
2023/06/09 1,298 1,298 1,286 1,291 28,100
2023/06/08 1,289 1,290 1,274 1,278 21,700
2023/06/07 1,290 1,298 1,286 1,289 35,500
2023/06/06 1,281 1,289 1,281 1,288 19,200

このページの先頭へ