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
2004/12/30 1,676 1,676 1,666 1,666 2,400
2004/12/29 1,685 1,685 1,656 1,666 3,200
2004/12/28 1,672 1,674 1,671 1,673 2,400
2004/12/27 1,697 1,697 1,630 1,648 6,000
2004/12/24 1,689 1,747 1,661 1,691 11,400
2004/12/22 1,630 1,669 1,612 1,629 7,300
2004/12/21 1,600 1,630 1,599 1,611 9,600
2004/12/20 1,600 1,614 1,595 1,600 4,000
2004/12/17 1,588 1,630 1,580 1,610 3,900
2004/12/16 1,628 1,628 1,580 1,583 8,900
2004/12/15 1,611 1,629 1,611 1,627 4,500
2004/12/14 1,607 1,629 1,602 1,610 6,700
2004/12/13 1,628 1,680 1,601 1,607 4,400
2004/12/10 1,641 1,655 1,621 1,623 15,900
2004/12/09 1,693 1,693 1,660 1,671 3,100
2004/12/08 1,691 1,709 1,690 1,693 2,700
2004/12/07 1,780 1,780 1,701 1,709 9,500
2004/12/06 1,756 1,756 1,681 1,734 9,100
2004/12/03 1,764 1,818 1,764 1,785 500
2004/12/02 1,765 1,780 1,749 1,763 3,300
2004/12/01 1,765 1,765 1,714 1,720 3,700
2004/11/30 1,755 1,781 1,755 1,777 6,300
2004/11/29 1,767 1,820 1,737 1,805 2,900
2004/11/26 1,875 1,875 1,805 1,811 900
2004/11/25 1,910 1,910 1,872 1,875 1,900
2004/11/24 1,909 1,909 1,872 1,899 6,600
2004/11/22 1,877 1,877 1,790 1,817 2,100
2004/11/19 1,880 1,905 1,860 1,879 2,500
2004/11/18 1,929 1,929 1,876 1,876 1,700
2004/11/17 1,900 1,903 1,876 1,878 1,400
2004/11/16 1,949 1,952 1,875 1,875 3,800
2004/11/15 1,855 1,953 1,855 1,950 4,900
2004/11/12 1,810 1,850 1,810 1,849 2,400
2004/11/11 1,850 1,850 1,817 1,817 1,500
2004/11/10 1,866 1,884 1,845 1,853 2,500
2004/11/09 1,834 1,888 1,833 1,866 700
2004/11/08 1,885 1,885 1,860 1,860 500
2004/11/05 1,860 1,873 1,855 1,855 1,900
2004/11/04 1,833 1,868 1,833 1,840 3,000
2004/11/02 1,831 1,831 1,829 1,831 1,200
2004/11/01 1,810 1,811 1,800 1,801 2,800
2004/10/29 1,783 1,850 1,783 1,812 1,900
2004/10/28 1,775 1,777 1,775 1,775 1,900
2004/10/27 1,781 1,781 1,750 1,750 1,300
2004/10/26 1,784 1,784 1,720 1,751 2,500
2004/10/25 1,800 1,805 1,770 1,785 6,000
2004/10/22 1,765 1,766 1,765 1,766 600
2004/10/21 1,822 1,822 1,751 1,765 2,800
2004/10/20 1,831 1,831 1,761 1,762 4,000
2004/10/19 1,763 1,820 1,763 1,819 4,600
2004/10/18 1,762 1,792 1,752 1,763 3,800
2004/10/15 1,721 1,727 1,720 1,727 1,200
2004/10/14 1,726 1,750 1,726 1,730 2,000
2004/10/13 1,720 1,785 1,720 1,760 2,700
2004/10/12 1,801 1,801 1,780 1,780 1,500
2004/10/08 1,835 1,835 1,825 1,825 700
2004/10/07 1,810 1,835 1,810 1,835 2,200
2004/10/06 1,835 1,835 1,820 1,835 4,100
2004/10/05 1,842 1,875 1,824 1,841 3,200
2004/10/04 1,799 1,839 1,779 1,824 2,200
2004/10/01 1,702 1,781 1,702 1,779 1,400
2004/09/30 1,746 1,787 1,746 1,762 900
2004/09/29 1,742 1,742 1,742 1,742 800
2004/09/28 1,668 1,745 1,668 1,742 2,100
2004/09/27 1,660 1,712 1,660 1,687 2,900
2004/09/24 1,724 1,724 1,716 1,720 3,400
2004/09/22 1,712 1,740 1,712 1,724 2,400
2004/09/21 1,802 1,802 1,772 1,772 3,600
2004/09/17 1,876 1,876 1,861 1,861 500
2004/09/16 1,828 1,850 1,827 1,846 1,900
2004/09/15 1,881 1,881 1,850 1,850 600
2004/09/14 1,880 1,900 1,880 1,881 1,200
2004/09/13 1,877 1,905 1,860 1,860 800
2004/09/10 1,945 1,945 1,872 1,877 10,100
2004/09/09 1,907 1,915 1,907 1,915 800
2004/09/08 1,929 1,929 1,900 1,908 3,200
2004/09/07 1,950 1,950 1,938 1,938 1,800
2004/09/06 1,942 1,965 1,942 1,951 2,100
2004/09/03 1,929 1,977 1,929 1,972 6,900
2004/09/02 1,915 1,940 1,910 1,923 5,000
2004/09/01 1,949 1,949 1,906 1,942 2,800
2004/08/31 1,901 1,970 1,901 1,927 4,000
2004/08/30 1,935 1,947 1,935 1,944 4,400
2004/08/27 1,950 1,960 1,940 1,955 4,000
2004/08/26 1,950 1,957 1,950 1,950 5,800
2004/08/25 1,980 1,980 1,970 1,973 2,200
2004/08/24 1,980 1,980 1,958 1,959 6,900
2004/08/23 1,970 1,990 1,970 1,981 12,900
2004/08/20 2,000 2,000 1,984 1,986 1,600
2004/08/19 2,005 2,010 1,981 2,010 3,500
2004/08/18 2,000 2,020 2,000 2,010 3,700
2004/08/17 1,983 1,999 1,983 1,999 1,300
2004/08/16 2,000 2,000 1,980 1,983 3,200
2004/08/13 2,050 2,050 1,990 2,000 9,200
2004/08/12 2,010 2,050 2,010 2,040 5,900
2004/08/11 2,060 2,060 2,020 2,045 2,800
2004/08/10 1,995 2,090 1,990 2,080 8,200
2004/08/09 1,990 1,995 1,970 1,995 2,100
2004/08/06 1,988 2,010 1,980 2,010 5,100
2004/08/05 2,000 2,005 1,980 1,988 7,300
2004/08/04 2,000 2,000 1,970 1,990 6,700
2004/08/03 2,055 2,055 1,990 2,020 13,600
2004/08/02 2,040 2,040 2,020 2,040 29,500
2004/07/30 2,015 2,055 2,010 2,040 8,200
2004/07/29 2,030 2,030 2,000 2,015 3,300
2004/07/28 1,998 2,010 1,991 2,010 4,200
2004/07/27 1,976 2,000 1,976 1,987 5,500
2004/07/26 2,000 2,000 1,970 1,974 7,700
2004/07/23 2,000 2,000 1,983 1,993 12,000
2004/07/22 1,980 2,000 1,960 1,983 18,300
2004/07/21 1,941 2,020 1,941 2,020 6,200
2004/07/20 1,960 1,960 1,940 1,941 2,100
2004/07/16 1,900 1,953 1,900 1,953 1,200
2004/07/15 2,000 2,005 1,997 2,000 7,200
2004/07/14 2,000 2,025 1,990 2,000 3,400
2004/07/13 2,035 2,040 2,000 2,000 4,800
2004/07/12 1,990 2,050 1,990 2,035 10,600
2004/07/09 1,971 1,990 1,968 1,990 7,900
2004/07/08 1,968 1,973 1,900 1,952 6,100
2004/07/07 1,970 1,970 1,926 1,940 8,400
2004/07/06 1,981 1,981 1,970 1,970 5,900
2004/07/05 1,990 1,994 1,980 1,994 11,500
2004/07/02 1,993 1,993 1,971 1,991 8,900
2004/07/01 2,000 2,005 1,992 1,992 8,900
2004/06/30 1,980 1,995 1,962 1,991 13,500
2004/06/29 1,909 2,005 1,905 1,990 14,800
2004/06/28 1,910 1,910 1,850 1,908 8,000
2004/06/25 1,899 1,899 1,840 1,880 7,000
2004/06/24 1,890 1,890 1,861 1,863 12,500
2004/06/23 1,835 1,850 1,826 1,833 8,700
2004/06/22 1,829 1,832 1,816 1,832 16,800
2004/06/21 1,825 1,850 1,813 1,830 18,400
2004/06/18 1,860 1,861 1,830 1,841 3,500
2004/06/17 1,855 1,855 1,840 1,844 6,900
2004/06/16 1,850 1,860 1,832 1,855 4,600
2004/06/15 1,861 1,861 1,810 1,820 38,400
2004/06/14 1,836 1,838 1,816 1,831 4,700
2004/06/11 1,845 1,850 1,835 1,836 16,300
2004/06/10 1,801 1,829 1,785 1,829 5,700
2004/06/09 1,800 1,800 1,790 1,791 9,300
2004/06/08 1,790 1,794 1,780 1,782 11,600
2004/06/07 1,800 1,871 1,783 1,796 15,700
2004/06/04 1,767 1,799 1,767 1,798 3,600
2004/06/03 1,762 1,782 1,762 1,767 5,800
2004/06/02 1,790 1,790 1,780 1,780 10,600
2004/06/01 1,780 1,799 1,780 1,786 6,600
2004/05/31 1,775 1,793 1,775 1,780 11,200
2004/05/28 1,780 1,790 1,780 1,790 3,000
2004/05/27 1,780 1,785 1,775 1,778 9,100
2004/05/26 1,800 1,800 1,777 1,780 11,400
2004/05/25 1,781 1,790 1,764 1,772 15,800
2004/05/24 1,790 1,790 1,770 1,780 11,600
2004/05/21 1,771 1,790 1,755 1,790 7,100
2004/05/20 1,751 1,770 1,750 1,770 9,400
2004/05/19 1,789 1,789 1,735 1,750 17,600
2004/05/18 1,738 1,758 1,728 1,745 14,300
2004/05/17 1,740 1,741 1,720 1,738 14,800
2004/05/14 1,738 1,740 1,726 1,740 23,500
2004/05/13 1,720 1,780 1,720 1,733 13,600
2004/05/12 1,721 1,737 1,710 1,729 4,100
2004/05/11 1,740 1,740 1,698 1,714 14,100
2004/05/10 1,745 1,745 1,715 1,745 20,000
2004/05/07 1,745 1,760 1,710 1,748 8,600
2004/05/06 1,785 1,785 1,745 1,745 10,700
2004/04/30 1,750 1,769 1,745 1,766 16,900
2004/04/28 1,779 1,779 1,745 1,747 2,300
2004/04/27 1,771 1,771 1,750 1,751 5,400
2004/04/26 1,790 1,790 1,771 1,771 6,600
2004/04/23 1,795 1,795 1,761 1,780 5,700
2004/04/22 1,775 1,775 1,754 1,770 3,700
2004/04/21 1,760 1,790 1,752 1,756 3,500
2004/04/20 1,750 1,790 1,750 1,790 4,800
2004/04/19 1,782 1,782 1,753 1,780 3,400
2004/04/16 1,772 1,798 1,751 1,781 18,100
2004/04/15 1,800 1,809 1,780 1,780 8,300
2004/04/14 1,785 1,801 1,781 1,788 5,800
2004/04/13 1,780 1,801 1,765 1,794 16,000
2004/04/12 1,741 1,773 1,722 1,722 10,900
2004/04/09 1,770 1,770 1,740 1,741 7,700
2004/04/08 1,766 1,779 1,751 1,769 6,500
2004/04/07 1,800 1,801 1,763 1,800 14,700
2004/04/06 1,820 1,820 1,742 1,797 17,400
2004/04/05 1,800 1,825 1,800 1,806 34,200
2004/04/02 1,780 1,790 1,760 1,790 20,800
2004/04/01 1,800 1,800 1,764 1,765 6,200
2004/03/31 1,846 1,846 1,795 1,800 19,500
2004/03/30 1,821 1,850 1,821 1,849 3,100
2004/03/29 1,810 1,868 1,810 1,868 2,300
2004/03/26 1,900 1,920 1,883 1,883 5,700
2004/03/25 1,911 1,911 1,820 1,899 4,700
2004/03/24 1,900 1,909 1,891 1,891 20,000
2004/03/23 1,920 1,920 1,889 1,901 8,600
2004/03/22 1,882 1,929 1,850 1,910 12,200
2004/03/19 1,840 1,860 1,840 1,852 5,400
2004/03/18 1,881 1,890 1,850 1,870 12,400
2004/03/17 1,841 1,880 1,840 1,880 3,500
2004/03/16 1,840 1,855 1,840 1,840 5,200
2004/03/15 1,825 1,849 1,825 1,849 7,000
2004/03/12 1,800 1,825 1,793 1,797 18,600
2004/03/11 1,780 1,795 1,767 1,794 13,700
2004/03/10 1,745 1,784 1,745 1,760 10,800
2004/03/09 1,746 1,784 1,740 1,784 7,800
2004/03/08 1,778 1,784 1,748 1,750 6,800
2004/03/05 1,793 1,793 1,733 1,784 26,100
2004/03/04 1,619 1,650 1,619 1,643 9,900
2004/03/03 1,630 1,630 1,615 1,619 4,900
2004/03/02 1,603 1,630 1,601 1,612 5,500
2004/03/01 1,580 1,601 1,580 1,601 10,700
2004/02/27 1,600 1,600 1,571 1,599 5,200
2004/02/26 1,570 1,574 1,552 1,574 5,200
2004/02/25 1,590 1,590 1,570 1,570 2,300
2004/02/24 1,590 1,590 1,570 1,570 1,900
2004/02/23 1,561 1,599 1,561 1,590 2,800
2004/02/20 1,565 1,565 1,560 1,560 800
2004/02/19 1,570 1,600 1,564 1,565 2,100
2004/02/18 1,590 1,601 1,590 1,600 4,200
2004/02/17 1,579 1,590 1,579 1,582 4,000
2004/02/16 1,536 1,580 1,536 1,580 10,700
2004/02/13 1,510 1,520 1,506 1,506 3,900
2004/02/12 1,470 1,484 1,470 1,473 17,100
2004/02/10 1,460 1,485 1,460 1,470 4,000
2004/02/09 1,481 1,487 1,470 1,470 12,900
2004/02/06 1,500 1,500 1,454 1,500 9,100
2004/02/05 1,500 1,510 1,499 1,504 14,100
2004/02/04 1,550 1,550 1,500 1,500 5,900
2004/02/03 1,572 1,600 1,500 1,528 4,700
2004/02/02 1,560 1,580 1,560 1,570 5,700
2004/01/30 1,551 1,564 1,551 1,563 9,100
2004/01/29 1,601 1,601 1,550 1,567 9,400
2004/01/28 1,628 1,628 1,602 1,628 15,100
2004/01/27 1,622 1,637 1,621 1,630 23,100
2004/01/26 1,620 1,640 1,605 1,630 34,000
2004/01/23 1,640 1,640 1,609 1,620 16,100
2004/01/22 1,606 1,620 1,606 1,617 5,500
2004/01/21 1,615 1,615 1,599 1,605 16,500
2004/01/20 1,620 1,655 1,620 1,630 13,600
2004/01/19 1,556 1,620 1,556 1,610 12,000
2004/01/16 1,555 1,600 1,550 1,550 7,800
2004/01/15 1,611 1,623 1,601 1,601 4,600
2004/01/14 1,635 1,636 1,621 1,621 4,200
2004/01/13 1,650 1,650 1,631 1,638 6,500
2004/01/09 1,650 1,651 1,643 1,643 10,700
2004/01/08 1,629 1,640 1,620 1,640 9,300
2004/01/07 1,543 1,630 1,543 1,593 5,800
2004/01/06 1,603 1,650 1,603 1,603 5,100
2004/01/05 1,555 1,600 1,543 1,598 4,600

このページの先頭へ