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 |
---|---|---|---|---|---|
2008/12/30 | 515 | 543 | 515 | 543 | 7,200 |
2008/12/29 | 515 | 541 | 515 | 533 | 5,500 |
2008/12/26 | 534 | 544 | 532 | 535 | 2,500 |
2008/12/25 | 541 | 541 | 525 | 532 | 7,000 |
2008/12/24 | 532 | 535 | 512 | 521 | 5,200 |
2008/12/22 | 533 | 544 | 511 | 522 | 13,900 |
2008/12/19 | 534 | 545 | 531 | 543 | 14,300 |
2008/12/18 | 541 | 549 | 530 | 544 | 15,300 |
2008/12/17 | 544 | 544 | 531 | 540 | 5,300 |
2008/12/16 | 535 | 546 | 535 | 541 | 10,300 |
2008/12/15 | 541 | 552 | 531 | 538 | 32,300 |
2008/12/12 | 545 | 550 | 535 | 539 | 42,700 |
2008/12/11 | 554 | 559 | 550 | 553 | 19,200 |
2008/12/10 | 573 | 573 | 554 | 561 | 23,600 |
2008/12/09 | 570 | 572 | 562 | 572 | 21,700 |
2008/12/08 | 544 | 570 | 529 | 566 | 21,900 |
2008/12/05 | 559 | 559 | 539 | 553 | 58,400 |
2008/12/04 | 492 | 517 | 487 | 512 | 43,300 |
2008/12/03 | 479 | 492 | 475 | 492 | 17,100 |
2008/12/02 | 487 | 487 | 477 | 480 | 19,200 |
2008/12/01 | 495 | 497 | 488 | 497 | 9,500 |
2008/11/28 | 499 | 501 | 490 | 491 | 12,000 |
2008/11/27 | 501 | 508 | 491 | 497 | 15,200 |
2008/11/26 | 501 | 508 | 488 | 501 | 35,200 |
2008/11/25 | 547 | 549 | 520 | 526 | 62,400 |
2008/11/21 | 545 | 558 | 533 | 558 | 72,000 |
2008/11/20 | 572 | 595 | 552 | 555 | 75,400 |
2008/11/19 | 612 | 614 | 595 | 602 | 42,600 |
2008/11/18 | 619 | 619 | 608 | 610 | 35,900 |
2008/11/17 | 606 | 625 | 606 | 609 | 41,100 |
2008/11/14 | 600 | 615 | 600 | 606 | 43,300 |
2008/11/13 | 574 | 597 | 574 | 597 | 42,400 |
2008/11/12 | 590 | 605 | 578 | 584 | 36,600 |
2008/11/11 | 579 | 613 | 579 | 595 | 38,400 |
2008/11/10 | 567 | 580 | 564 | 573 | 36,700 |
2008/11/07 | 552 | 581 | 552 | 557 | 30,800 |
2008/11/06 | 567 | 573 | 558 | 566 | 39,700 |
2008/11/05 | 575 | 589 | 572 | 576 | 38,000 |
2008/11/04 | 549 | 568 | 549 | 565 | 27,900 |
2008/10/31 | 557 | 565 | 545 | 547 | 45,400 |
2008/10/30 | 526 | 563 | 526 | 557 | 30,100 |
2008/10/29 | 530 | 545 | 509 | 517 | 54,100 |
2008/10/28 | 494 | 519 | 461 | 519 | 28,600 |
2008/10/27 | 508 | 526 | 493 | 499 | 23,900 |
2008/10/24 | 545 | 548 | 505 | 508 | 31,200 |
2008/10/23 | 515 | 530 | 493 | 530 | 25,800 |
2008/10/22 | 552 | 563 | 520 | 520 | 25,000 |
2008/10/21 | 559 | 570 | 549 | 556 | 42,700 |
2008/10/20 | 500 | 554 | 499 | 540 | 31,100 |
2008/10/17 | 478 | 495 | 468 | 495 | 41,400 |
2008/10/16 | 450 | 482 | 437 | 468 | 64,200 |
2008/10/15 | 451 | 478 | 451 | 478 | 29,000 |
2008/10/14 | 450 | 460 | 444 | 451 | 53,100 |
2008/10/10 | 430 | 430 | 412 | 419 | 45,800 |
2008/10/09 | 463 | 483 | 443 | 443 | 62,600 |
2008/10/08 | 494 | 494 | 450 | 463 | 38,600 |
2008/10/07 | 500 | 506 | 478 | 500 | 36,600 |
2008/10/06 | 542 | 542 | 500 | 510 | 55,200 |
2008/10/03 | 551 | 565 | 530 | 562 | 35,200 |
2008/10/02 | 563 | 565 | 550 | 561 | 20,500 |
2008/10/01 | 538 | 562 | 538 | 558 | 39,900 |
2008/09/30 | 550 | 560 | 540 | 543 | 43,800 |
2008/09/29 | 565 | 586 | 555 | 555 | 34,100 |
2008/09/26 | 575 | 580 | 565 | 568 | 23,000 |
2008/09/25 | 585 | 585 | 577 | 580 | 15,900 |
2008/09/24 | 579 | 579 | 566 | 572 | 12,100 |
2008/09/22 | 584 | 594 | 577 | 583 | 15,300 |
2008/09/19 | 562 | 578 | 562 | 578 | 27,700 |
2008/09/18 | 568 | 570 | 557 | 569 | 18,200 |
2008/09/17 | 573 | 585 | 562 | 567 | 23,300 |
2008/09/16 | 552 | 571 | 552 | 556 | 26,700 |
2008/09/12 | 560 | 573 | 560 | 571 | 30,300 |
2008/09/11 | 567 | 577 | 563 | 563 | 14,000 |
2008/09/10 | 571 | 583 | 564 | 564 | 25,300 |
2008/09/09 | 576 | 586 | 570 | 570 | 10,800 |
2008/09/08 | 564 | 576 | 564 | 571 | 19,000 |
2008/09/05 | 569 | 570 | 557 | 558 | 29,400 |
2008/09/04 | 596 | 597 | 578 | 578 | 23,600 |
2008/09/03 | 603 | 610 | 598 | 603 | 9,100 |
2008/09/02 | 618 | 618 | 596 | 596 | 17,700 |
2008/09/01 | 629 | 637 | 618 | 618 | 15,400 |
2008/08/29 | 637 | 645 | 632 | 640 | 16,100 |
2008/08/28 | 639 | 639 | 630 | 632 | 13,600 |
2008/08/27 | 642 | 643 | 634 | 639 | 2,300 |
2008/08/26 | 637 | 643 | 628 | 642 | 15,100 |
2008/08/25 | 640 | 647 | 637 | 643 | 17,300 |
2008/08/22 | 634 | 640 | 626 | 632 | 15,400 |
2008/08/21 | 622 | 637 | 622 | 637 | 31,300 |
2008/08/20 | 621 | 624 | 611 | 623 | 27,500 |
2008/08/19 | 629 | 629 | 602 | 611 | 34,900 |
2008/08/18 | 611 | 633 | 611 | 630 | 28,200 |
2008/08/15 | 611 | 625 | 611 | 620 | 14,000 |
2008/08/14 | 625 | 634 | 614 | 621 | 16,600 |
2008/08/13 | 633 | 639 | 625 | 631 | 17,700 |
2008/08/12 | 619 | 639 | 617 | 633 | 34,600 |
2008/08/11 | 599 | 619 | 599 | 618 | 31,900 |
2008/08/08 | 599 | 605 | 585 | 597 | 52,200 |
2008/08/07 | 598 | 600 | 588 | 600 | 32,800 |
2008/08/06 | 586 | 598 | 580 | 594 | 59,800 |
2008/08/05 | 595 | 595 | 570 | 576 | 75,900 |
2008/08/04 | 598 | 604 | 595 | 596 | 27,600 |
2008/08/01 | 602 | 606 | 593 | 597 | 47,300 |
2008/07/31 | 610 | 610 | 591 | 601 | 41,700 |
2008/07/30 | 595 | 605 | 595 | 603 | 24,100 |
2008/07/29 | 586 | 597 | 585 | 591 | 32,100 |
2008/07/28 | 592 | 593 | 585 | 586 | 37,500 |
2008/07/25 | 608 | 608 | 587 | 591 | 46,000 |
2008/07/24 | 586 | 609 | 584 | 604 | 43,700 |
2008/07/23 | 571 | 582 | 569 | 576 | 62,200 |
2008/07/22 | 575 | 576 | 558 | 565 | 60,600 |
2008/07/18 | 574 | 577 | 566 | 570 | 17,800 |
2008/07/17 | 560 | 570 | 557 | 568 | 29,300 |
2008/07/16 | 567 | 570 | 552 | 554 | 52,400 |
2008/07/15 | 587 | 591 | 564 | 569 | 89,000 |
2008/07/14 | 582 | 605 | 575 | 587 | 49,500 |
2008/07/11 | 575 | 591 | 575 | 583 | 55,000 |
2008/07/10 | 570 | 615 | 570 | 580 | 123,300 |
2008/07/09 | 616 | 617 | 587 | 587 | 151,100 |
2008/07/08 | 622 | 624 | 611 | 611 | 35,500 |
2008/07/07 | 629 | 629 | 618 | 622 | 42,700 |
2008/07/04 | 632 | 635 | 627 | 630 | 38,400 |
2008/07/03 | 636 | 640 | 621 | 633 | 66,100 |
2008/07/02 | 654 | 658 | 636 | 640 | 37,100 |
2008/07/01 | 643 | 680 | 643 | 652 | 42,700 |
2008/06/30 | 650 | 657 | 645 | 651 | 30,400 |
2008/06/27 | 662 | 667 | 652 | 657 | 42,000 |
2008/06/26 | 663 | 671 | 661 | 671 | 26,200 |
2008/06/25 | 669 | 670 | 655 | 669 | 49,500 |
2008/06/24 | 661 | 671 | 661 | 664 | 25,300 |
2008/06/23 | 673 | 673 | 659 | 659 | 30,100 |
2008/06/20 | 673 | 676 | 664 | 672 | 46,500 |
2008/06/19 | 669 | 670 | 661 | 663 | 56,500 |
2008/06/18 | 662 | 674 | 662 | 668 | 30,400 |
2008/06/17 | 651 | 677 | 648 | 660 | 66,300 |
2008/06/16 | 661 | 661 | 643 | 649 | 48,100 |
2008/06/13 | 649 | 650 | 640 | 641 | 50,000 |
2008/06/12 | 652 | 656 | 647 | 654 | 64,200 |
2008/06/11 | 669 | 670 | 658 | 658 | 39,400 |
2008/06/10 | 670 | 679 | 667 | 667 | 46,700 |
2008/06/09 | 676 | 679 | 667 | 669 | 49,800 |
2008/06/06 | 693 | 696 | 676 | 677 | 70,700 |
2008/06/05 | 694 | 694 | 686 | 691 | 24,800 |
2008/06/04 | 692 | 693 | 686 | 686 | 30,400 |
2008/06/03 | 684 | 695 | 684 | 685 | 36,400 |
2008/06/02 | 690 | 700 | 688 | 691 | 36,000 |
2008/05/30 | 676 | 696 | 675 | 690 | 50,100 |
2008/05/29 | 678 | 684 | 650 | 669 | 78,300 |
2008/05/28 | 693 | 694 | 679 | 679 | 43,400 |
2008/05/27 | 700 | 703 | 694 | 694 | 25,700 |
2008/05/26 | 707 | 713 | 696 | 698 | 87,700 |
2008/05/23 | 719 | 719 | 708 | 708 | 26,300 |
2008/05/22 | 710 | 712 | 706 | 709 | 32,000 |
2008/05/21 | 718 | 719 | 710 | 710 | 24,200 |
2008/05/20 | 723 | 729 | 718 | 718 | 52,400 |
2008/05/19 | 716 | 718 | 713 | 716 | 25,300 |
2008/05/16 | 710 | 714 | 706 | 707 | 35,200 |
2008/05/15 | 713 | 713 | 706 | 707 | 42,900 |
2008/05/14 | 718 | 718 | 706 | 708 | 34,200 |
2008/05/13 | 707 | 712 | 703 | 708 | 43,500 |
2008/05/12 | 729 | 729 | 701 | 707 | 68,400 |
2008/05/09 | 756 | 761 | 735 | 735 | 23,000 |
2008/05/08 | 761 | 764 | 753 | 754 | 22,400 |
2008/05/07 | 770 | 770 | 758 | 765 | 20,200 |
2008/05/02 | 754 | 759 | 748 | 757 | 9,900 |
2008/05/01 | 749 | 753 | 748 | 753 | 7,300 |
2008/04/30 | 753 | 755 | 746 | 748 | 11,500 |
2008/04/28 | 750 | 750 | 735 | 746 | 23,100 |
2008/04/25 | 739 | 739 | 725 | 731 | 25,100 |
2008/04/24 | 734 | 734 | 720 | 723 | 13,400 |
2008/04/23 | 725 | 728 | 723 | 725 | 7,700 |
2008/04/22 | 726 | 726 | 722 | 724 | 10,400 |
2008/04/21 | 720 | 729 | 720 | 728 | 18,100 |
2008/04/18 | 712 | 717 | 702 | 715 | 24,400 |
2008/04/17 | 718 | 728 | 707 | 715 | 29,800 |
2008/04/16 | 715 | 723 | 712 | 717 | 16,800 |
2008/04/15 | 715 | 718 | 710 | 714 | 9,600 |
2008/04/14 | 730 | 730 | 706 | 714 | 19,700 |
2008/04/11 | 727 | 746 | 726 | 740 | 29,600 |
2008/04/10 | 748 | 750 | 728 | 733 | 19,900 |
2008/04/09 | 763 | 766 | 750 | 757 | 16,200 |
2008/04/08 | 771 | 782 | 756 | 762 | 9,900 |
2008/04/07 | 761 | 772 | 757 | 772 | 16,100 |
2008/04/04 | 770 | 774 | 751 | 759 | 16,500 |
2008/04/03 | 789 | 800 | 773 | 778 | 26,800 |
2008/04/02 | 801 | 807 | 779 | 789 | 39,400 |
2008/04/01 | 724 | 776 | 716 | 775 | 63,400 |
2008/03/31 | 757 | 757 | 735 | 739 | 17,900 |
2008/03/28 | 732 | 769 | 732 | 766 | 28,700 |
2008/03/27 | 763 | 768 | 731 | 731 | 35,400 |
2008/03/26 | 749 | 770 | 749 | 763 | 28,400 |
2008/03/25 | 744 | 758 | 741 | 742 | 32,800 |
2008/03/24 | 771 | 774 | 733 | 736 | 47,500 |
2008/03/21 | 776 | 802 | 764 | 767 | 54,200 |
2008/03/19 | 773 | 799 | 762 | 774 | 55,400 |
2008/03/18 | 779 | 792 | 763 | 771 | 40,900 |
2008/03/17 | 768 | 785 | 755 | 779 | 39,600 |
2008/03/14 | 765 | 782 | 765 | 765 | 38,700 |
2008/03/13 | 799 | 800 | 765 | 765 | 35,300 |
2008/03/12 | 815 | 818 | 794 | 799 | 31,900 |
2008/03/11 | 793 | 803 | 786 | 800 | 35,000 |
2008/03/10 | 825 | 825 | 765 | 795 | 28,300 |
2008/03/07 | 839 | 839 | 815 | 825 | 25,400 |
2008/03/06 | 827 | 848 | 827 | 843 | 27,800 |
2008/03/05 | 827 | 837 | 816 | 819 | 33,400 |
2008/03/04 | 851 | 851 | 821 | 826 | 45,200 |
2008/03/03 | 872 | 872 | 830 | 831 | 54,500 |
2008/02/29 | 871 | 871 | 854 | 865 | 38,000 |
2008/02/28 | 863 | 880 | 854 | 861 | 35,400 |
2008/02/27 | 845 | 869 | 845 | 863 | 39,400 |
2008/02/26 | 870 | 871 | 834 | 836 | 30,100 |
2008/02/25 | 836 | 860 | 835 | 860 | 34,400 |
2008/02/22 | 837 | 844 | 819 | 826 | 35,000 |
2008/02/21 | 813 | 841 | 813 | 836 | 18,800 |
2008/02/20 | 832 | 843 | 810 | 810 | 62,500 |
2008/02/19 | 810 | 833 | 806 | 830 | 62,000 |
2008/02/18 | 793 | 809 | 789 | 803 | 39,100 |
2008/02/15 | 785 | 790 | 771 | 788 | 39,300 |
2008/02/14 | 756 | 791 | 756 | 779 | 34,700 |
2008/02/13 | 752 | 772 | 752 | 755 | 25,700 |
2008/02/12 | 765 | 768 | 751 | 751 | 35,400 |
2008/02/08 | 775 | 782 | 760 | 765 | 30,400 |
2008/02/07 | 769 | 776 | 762 | 775 | 37,400 |
2008/02/06 | 789 | 790 | 766 | 766 | 39,000 |
2008/02/05 | 789 | 798 | 786 | 789 | 44,200 |
2008/02/04 | 786 | 794 | 778 | 784 | 54,200 |
2008/02/01 | 780 | 792 | 765 | 766 | 63,100 |
2008/01/31 | 743 | 779 | 743 | 776 | 58,200 |
2008/01/30 | 772 | 780 | 738 | 742 | 108,000 |
2008/01/29 | 780 | 794 | 763 | 780 | 60,500 |
2008/01/28 | 770 | 785 | 750 | 750 | 46,600 |
2008/01/25 | 799 | 799 | 758 | 780 | 108,400 |
2008/01/24 | 719 | 750 | 719 | 744 | 81,400 |
2008/01/23 | 710 | 762 | 705 | 729 | 107,100 |
2008/01/22 | 710 | 719 | 681 | 700 | 108,800 |
2008/01/21 | 740 | 741 | 709 | 711 | 40,600 |
2008/01/18 | 715 | 746 | 705 | 743 | 70,800 |
2008/01/17 | 746 | 775 | 707 | 735 | 71,400 |
2008/01/16 | 752 | 758 | 733 | 746 | 84,900 |
2008/01/15 | 795 | 799 | 745 | 762 | 107,800 |
2008/01/11 | 793 | 811 | 788 | 794 | 110,800 |
2008/01/10 | 798 | 805 | 785 | 792 | 37,500 |
2008/01/09 | 798 | 802 | 782 | 798 | 29,200 |
2008/01/08 | 800 | 809 | 782 | 798 | 32,400 |
2008/01/07 | 806 | 812 | 788 | 801 | 32,600 |
2008/01/04 | 839 | 839 | 804 | 805 | 20,900 |