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
2005/12/30 2,770 2,795 2,700 2,715 19,000
2005/12/29 2,810 2,885 2,740 2,770 35,000
2005/12/28 2,840 2,875 2,780 2,830 42,400
2005/12/27 2,800 2,980 2,770 2,920 97,700
2005/12/26 2,795 2,835 2,700 2,735 62,700
2005/12/22 2,500 2,595 2,490 2,595 51,200
2005/12/21 2,455 2,490 2,390 2,450 59,300
2005/12/20 2,415 2,530 2,410 2,415 102,400
2005/12/19 2,390 2,415 2,370 2,400 86,500
2005/12/16 2,345 2,400 2,300 2,360 91,500
2005/12/15 2,340 2,370 2,300 2,340 45,900
2005/12/14 2,335 2,340 2,275 2,340 14,000
2005/12/13 2,330 2,330 2,295 2,325 8,300
2005/12/12 2,300 2,340 2,300 2,330 7,800
2005/12/09 2,335 2,335 2,285 2,300 19,700
2005/12/08 2,300 2,340 2,285 2,300 11,400
2005/12/07 2,340 2,395 2,300 2,380 45,800
2005/12/06 2,300 2,330 2,300 2,300 16,800
2005/12/05 2,300 2,325 2,280 2,290 32,300
2005/12/02 2,370 2,370 2,270 2,275 23,400
2005/12/01 2,325 2,350 2,285 2,300 26,500
2005/11/30 2,305 2,375 2,305 2,320 13,800
2005/11/29 2,345 2,380 2,340 2,345 17,900
2005/11/28 2,290 2,355 2,285 2,345 25,400
2005/11/25 2,265 2,320 2,240 2,290 39,400
2005/11/24 2,370 2,370 2,310 2,345 40,600
2005/11/22 2,380 2,385 2,330 2,365 33,100
2005/11/21 2,400 2,420 2,370 2,370 25,900
2005/11/18 2,330 2,385 2,330 2,385 34,100
2005/11/17 2,310 2,320 2,300 2,310 22,400
2005/11/16 2,280 2,300 2,280 2,285 18,400
2005/11/15 2,290 2,290 2,280 2,280 18,100
2005/11/14 2,290 2,305 2,265 2,265 21,000
2005/11/11 2,310 2,320 2,280 2,290 17,500
2005/11/10 2,300 2,310 2,295 2,310 11,900
2005/11/09 2,285 2,300 2,285 2,285 10,800
2005/11/08 2,275 2,295 2,265 2,285 17,600
2005/11/07 2,280 2,280 2,265 2,270 16,200
2005/11/04 2,265 2,285 2,260 2,275 24,100
2005/11/02 2,275 2,325 2,260 2,265 25,500
2005/11/01 2,275 2,300 2,260 2,265 18,500
2005/10/31 2,295 2,330 2,280 2,280 23,100
2005/10/28 2,250 2,300 2,250 2,295 40,000
2005/10/27 2,260 2,280 2,225 2,240 34,000
2005/10/26 2,210 2,250 2,100 2,220 32,900
2005/10/25 2,240 2,240 2,210 2,220 19,500
2005/10/24 2,220 2,225 2,215 2,215 7,900
2005/10/21 2,215 2,220 2,200 2,210 13,500
2005/10/20 2,210 2,230 2,200 2,215 13,800
2005/10/19 2,205 2,205 2,170 2,195 22,300
2005/10/18 2,210 2,235 2,190 2,200 21,000
2005/10/17 2,180 2,235 2,175 2,210 26,700
2005/10/14 2,200 2,200 2,150 2,180 34,300
2005/10/13 2,195 2,230 2,180 2,195 25,200
2005/10/12 2,250 2,260 2,185 2,195 30,800
2005/10/11 2,270 2,270 2,175 2,195 20,000
2005/10/07 2,320 2,345 2,215 2,230 32,300
2005/10/06 2,365 2,370 2,280 2,295 27,600
2005/10/05 2,380 2,395 2,360 2,380 54,000
2005/10/04 2,350 2,400 2,350 2,370 47,200
2005/10/03 2,320 2,350 2,280 2,320 39,600
2005/09/30 2,300 2,300 2,240 2,300 19,100
2005/09/29 2,255 2,305 2,255 2,290 16,300
2005/09/28 2,280 2,300 2,235 2,255 33,100
2005/09/27 2,365 2,365 2,305 2,305 12,200
2005/09/26 2,360 2,390 2,320 2,380 19,700
2005/09/22 2,310 2,350 2,305 2,340 30,600
2005/09/21 2,400 2,405 2,310 2,320 18,100
2005/09/20 2,350 2,435 2,350 2,405 41,500
2005/09/16 2,330 2,380 2,300 2,345 29,700
2005/09/15 2,290 2,415 2,185 2,310 71,400
2005/09/14 2,160 2,300 2,155 2,295 53,600
2005/09/13 2,160 2,160 2,120 2,145 11,100
2005/09/12 2,150 2,170 2,115 2,170 32,400
2005/09/09 2,100 2,140 2,050 2,125 43,300
2005/09/08 2,090 2,100 2,080 2,095 17,300
2005/09/07 2,075 2,100 2,065 2,100 21,900
2005/09/06 2,090 2,100 2,060 2,065 36,100
2005/09/05 2,020 2,130 1,960 2,080 44,900
2005/09/02 2,025 2,065 2,025 2,060 35,000
2005/09/01 2,040 2,055 2,020 2,050 19,600
2005/08/31 2,020 2,045 2,015 2,020 19,800
2005/08/30 2,040 2,050 2,025 2,030 26,300
2005/08/29 2,050 2,050 2,015 2,025 18,300
2005/08/26 2,060 2,060 2,030 2,055 38,700
2005/08/25 2,000 2,075 1,990 2,060 48,300
2005/08/24 1,990 2,015 1,971 2,005 42,300
2005/08/23 2,000 2,020 1,995 2,005 26,000
2005/08/22 1,964 2,020 1,964 1,994 63,600
2005/08/19 1,943 1,972 1,943 1,968 29,200
2005/08/18 1,950 1,970 1,950 1,966 34,100
2005/08/17 1,945 1,966 1,932 1,943 32,900
2005/08/16 1,958 1,963 1,945 1,954 20,900
2005/08/15 1,952 1,965 1,930 1,964 27,800
2005/08/12 1,950 1,976 1,945 1,952 22,700
2005/08/11 1,973 2,000 1,960 1,968 58,200
2005/08/10 1,937 1,970 1,936 1,968 41,400
2005/08/09 1,915 1,949 1,915 1,936 32,800
2005/08/08 1,890 1,919 1,890 1,909 37,900
2005/08/05 1,982 1,989 1,923 1,926 211,800
2005/08/04 2,000 2,010 1,985 1,990 24,600
2005/08/03 1,987 2,020 1,978 2,000 48,500
2005/08/02 1,973 1,987 1,965 1,987 22,500
2005/08/01 1,979 1,990 1,966 1,977 25,700
2005/07/29 1,990 1,998 1,973 1,984 35,800
2005/07/28 1,965 1,988 1,959 1,978 111,900
2005/07/27 1,942 1,979 1,935 1,935 67,700
2005/07/26 1,990 1,990 1,944 1,944 22,600
2005/07/25 2,000 2,000 1,982 1,995 35,400
2005/07/22 1,992 2,005 1,990 2,000 26,800
2005/07/21 1,995 2,020 1,990 1,999 44,500
2005/07/20 1,975 1,993 1,971 1,990 78,200
2005/07/19 2,100 2,100 2,080 2,095 13,200
2005/07/15 2,080 2,100 2,075 2,100 9,500
2005/07/14 2,075 2,090 2,065 2,085 11,700
2005/07/13 2,080 2,080 2,060 2,070 21,700
2005/07/12 2,085 2,095 2,070 2,080 36,500
2005/07/11 2,090 2,105 2,080 2,085 19,000
2005/07/08 2,095 2,120 2,080 2,090 42,500
2005/07/07 2,160 2,160 2,100 2,100 41,400
2005/07/06 2,100 2,155 2,095 2,130 34,200
2005/07/05 2,070 2,190 2,070 2,125 141,000
2005/07/04 2,005 2,095 1,985 2,045 56,000
2005/07/01 1,855 1,980 1,852 1,950 27,000
2005/06/30 1,849 1,870 1,849 1,855 10,600
2005/06/29 1,860 1,860 1,840 1,852 10,500
2005/06/28 1,850 1,869 1,846 1,860 9,000
2005/06/27 1,855 1,860 1,842 1,845 6,100
2005/06/24 1,860 1,860 1,854 1,860 4,900
2005/06/23 1,864 1,868 1,849 1,856 7,100
2005/06/22 1,861 1,880 1,861 1,869 8,600
2005/06/21 1,857 1,865 1,850 1,860 10,800
2005/06/20 1,867 1,872 1,857 1,857 4,000
2005/06/17 1,842 1,870 1,842 1,868 9,600
2005/06/16 1,856 1,856 1,835 1,842 6,100
2005/06/15 1,863 1,863 1,818 1,861 11,000
2005/06/14 1,807 1,844 1,805 1,830 10,800
2005/06/13 1,840 1,847 1,800 1,800 14,600
2005/06/10 1,818 1,838 1,815 1,838 16,900
2005/06/09 1,802 1,833 1,802 1,818 11,800
2005/06/08 1,809 1,829 1,785 1,802 14,600
2005/06/07 1,838 1,839 1,803 1,812 7,600
2005/06/06 1,820 1,860 1,796 1,839 9,400
2005/06/03 1,823 1,840 1,821 1,832 5,100
2005/06/02 1,845 1,845 1,820 1,839 12,100
2005/06/01 1,829 1,846 1,820 1,846 5,400
2005/05/31 1,859 1,861 1,857 1,859 6,700
2005/05/30 1,870 1,873 1,860 1,860 4,000
2005/05/27 1,889 1,889 1,870 1,870 2,700
2005/05/26 1,875 1,875 1,850 1,860 4,400
2005/05/25 1,899 1,899 1,836 1,847 9,300
2005/05/24 1,907 1,907 1,885 1,888 1,900
2005/05/23 1,920 1,920 1,900 1,900 3,600
2005/05/20 1,944 1,944 1,910 1,916 5,100
2005/05/19 1,903 1,925 1,871 1,924 22,100
2005/05/18 1,875 1,898 1,862 1,875 22,000
2005/05/17 1,907 1,907 1,875 1,875 4,200
2005/05/16 1,892 1,900 1,872 1,878 5,000
2005/05/13 1,901 1,915 1,892 1,892 1,800
2005/05/12 1,950 1,950 1,902 1,905 9,800
2005/05/11 1,957 1,957 1,906 1,948 5,000
2005/05/10 1,981 1,981 1,945 1,957 5,500
2005/05/09 1,900 1,980 1,900 1,980 6,600
2005/05/06 1,939 1,950 1,865 1,914 9,700
2005/05/02 1,920 1,925 1,911 1,916 3,300
2005/04/28 1,890 1,890 1,865 1,870 7,700
2005/04/27 1,885 1,910 1,885 1,898 8,000
2005/04/26 1,935 1,935 1,893 1,901 8,700
2005/04/25 1,923 1,963 1,920 1,934 12,700
2005/04/22 1,980 1,987 1,895 1,983 6,100
2005/04/21 1,870 1,950 1,864 1,950 4,100
2005/04/20 1,909 1,909 1,890 1,900 7,400
2005/04/19 1,920 1,920 1,890 1,900 22,300
2005/04/18 1,941 1,941 1,868 1,910 14,200
2005/04/15 1,989 2,010 1,923 1,940 11,200
2005/04/14 1,980 2,010 1,940 2,010 5,700
2005/04/13 2,015 2,015 1,990 2,005 3,500
2005/04/12 2,000 2,025 1,990 2,015 6,100
2005/04/11 2,045 2,045 1,980 2,000 11,200
2005/04/08 2,000 2,010 2,000 2,010 11,000
2005/04/07 2,015 2,020 1,991 2,015 7,000
2005/04/06 1,989 2,045 1,961 2,020 18,800
2005/04/05 1,960 1,989 1,931 1,989 18,300
2005/04/04 1,935 2,000 1,930 1,961 26,300
2005/04/01 1,837 1,920 1,837 1,919 28,600
2005/03/31 1,820 1,834 1,790 1,834 9,000
2005/03/30 1,810 1,810 1,799 1,810 11,600
2005/03/29 1,843 1,843 1,800 1,805 6,400
2005/03/28 1,839 1,860 1,816 1,839 22,400
2005/03/25 1,824 1,825 1,810 1,818 5,700
2005/03/24 1,843 1,849 1,825 1,825 8,500
2005/03/23 1,900 1,900 1,830 1,839 13,700
2005/03/22 1,900 1,904 1,882 1,892 3,400
2005/03/18 1,890 1,910 1,880 1,900 7,500
2005/03/17 1,880 1,880 1,848 1,880 4,400
2005/03/16 1,859 1,873 1,836 1,873 3,400
2005/03/15 1,870 1,893 1,855 1,857 10,500
2005/03/14 1,906 1,910 1,840 1,855 7,300
2005/03/11 1,913 1,913 1,850 1,877 20,000
2005/03/10 1,900 1,918 1,883 1,883 3,800
2005/03/09 1,955 1,955 1,872 1,922 3,500
2005/03/08 1,933 1,970 1,933 1,935 8,700
2005/03/07 1,959 1,960 1,930 1,959 4,500
2005/03/04 1,912 1,930 1,905 1,929 3,100
2005/03/03 1,943 1,945 1,936 1,941 3,900
2005/03/02 1,955 1,962 1,918 1,942 16,100
2005/03/01 1,790 1,869 1,790 1,867 7,000
2005/02/28 1,852 1,852 1,800 1,815 5,300
2005/02/25 1,840 1,880 1,840 1,849 8,900
2005/02/24 1,851 1,855 1,847 1,850 2,400
2005/02/23 1,860 1,860 1,839 1,848 2,000
2005/02/22 1,880 1,900 1,849 1,865 7,100
2005/02/21 1,910 1,924 1,904 1,904 8,500
2005/02/18 1,915 1,915 1,895 1,895 5,000
2005/02/17 1,924 1,924 1,895 1,915 3,600
2005/02/16 1,933 1,933 1,895 1,895 14,100
2005/02/15 1,930 1,930 1,903 1,904 1,200
2005/02/14 1,949 1,949 1,901 1,940 4,900
2005/02/10 1,900 1,908 1,900 1,908 1,700
2005/02/09 1,916 1,933 1,900 1,900 1,700
2005/02/08 1,935 1,935 1,916 1,916 2,600
2005/02/07 1,920 1,936 1,900 1,935 12,800
2005/02/04 1,933 1,938 1,900 1,920 5,800
2005/02/03 1,930 1,940 1,900 1,940 7,700
2005/02/02 1,886 1,950 1,886 1,929 12,700
2005/02/01 1,862 1,888 1,862 1,877 2,800
2005/01/31 1,880 1,890 1,860 1,860 5,700
2005/01/28 1,840 1,859 1,830 1,859 16,400
2005/01/27 1,845 1,845 1,835 1,840 8,800
2005/01/26 1,840 1,850 1,838 1,838 7,700
2005/01/25 1,849 1,849 1,828 1,847 19,000
2005/01/24 1,837 1,860 1,830 1,855 21,600
2005/01/21 1,913 1,913 1,873 1,897 4,700
2005/01/20 1,911 1,914 1,890 1,914 15,400
2005/01/19 1,899 1,911 1,880 1,911 23,300
2005/01/18 1,840 1,897 1,840 1,897 17,700
2005/01/17 1,749 1,890 1,749 1,869 27,800
2005/01/14 1,693 1,740 1,674 1,736 11,200
2005/01/13 1,699 1,699 1,677 1,678 6,100
2005/01/12 1,690 1,700 1,680 1,698 5,100
2005/01/11 1,665 1,685 1,658 1,685 17,300
2005/01/07 1,661 1,670 1,653 1,665 8,800
2005/01/06 1,635 1,665 1,628 1,650 8,300
2005/01/05 1,650 1,650 1,636 1,638 2,800
2005/01/04 1,666 1,666 1,645 1,651 800

このページの先頭へ