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 |
---|---|---|---|---|---|
2009/12/30 | 460 | 468 | 457 | 468 | 9,100 |
2009/12/29 | 467 | 470 | 460 | 464 | 14,600 |
2009/12/28 | 465 | 467 | 462 | 466 | 11,900 |
2009/12/25 | 472 | 472 | 462 | 466 | 17,500 |
2009/12/24 | 466 | 469 | 460 | 464 | 30,000 |
2009/12/22 | 474 | 475 | 463 | 465 | 35,300 |
2009/12/21 | 475 | 476 | 469 | 472 | 18,000 |
2009/12/18 | 471 | 477 | 468 | 474 | 33,300 |
2009/12/17 | 466 | 481 | 466 | 477 | 37,700 |
2009/12/16 | 465 | 468 | 456 | 466 | 22,700 |
2009/12/15 | 464 | 468 | 464 | 464 | 14,200 |
2009/12/14 | 466 | 466 | 459 | 464 | 23,500 |
2009/12/11 | 458 | 468 | 453 | 459 | 50,600 |
2009/12/10 | 455 | 458 | 452 | 458 | 30,400 |
2009/12/09 | 455 | 464 | 452 | 460 | 65,500 |
2009/12/08 | 466 | 468 | 454 | 456 | 70,500 |
2009/12/07 | 471 | 473 | 460 | 462 | 56,200 |
2009/12/04 | 479 | 479 | 468 | 469 | 35,400 |
2009/12/03 | 486 | 488 | 477 | 481 | 55,300 |
2009/12/02 | 486 | 486 | 480 | 483 | 33,700 |
2009/12/01 | 477 | 484 | 470 | 481 | 67,600 |
2009/11/30 | 466 | 485 | 461 | 477 | 74,100 |
2009/11/27 | 477 | 484 | 470 | 471 | 67,900 |
2009/11/26 | 488 | 499 | 480 | 486 | 166,100 |
2009/11/25 | 528 | 535 | 520 | 525 | 170,000 |
2009/11/24 | 544 | 545 | 537 | 538 | 125,900 |
2009/11/20 | 542 | 543 | 531 | 541 | 79,600 |
2009/11/19 | 536 | 550 | 535 | 541 | 46,000 |
2009/11/18 | 535 | 543 | 527 | 537 | 36,700 |
2009/11/17 | 553 | 556 | 525 | 535 | 61,500 |
2009/11/16 | 520 | 555 | 520 | 543 | 93,400 |
2009/11/13 | 520 | 532 | 515 | 519 | 63,400 |
2009/11/12 | 530 | 534 | 519 | 523 | 61,200 |
2009/11/11 | 536 | 546 | 528 | 530 | 84,100 |
2009/11/10 | 570 | 570 | 546 | 549 | 78,800 |
2009/11/09 | 581 | 585 | 570 | 570 | 44,500 |
2009/11/06 | 590 | 590 | 584 | 584 | 28,200 |
2009/11/05 | 587 | 592 | 580 | 590 | 31,200 |
2009/11/04 | 590 | 590 | 580 | 587 | 22,300 |
2009/11/02 | 572 | 589 | 572 | 588 | 26,100 |
2009/10/30 | 591 | 591 | 582 | 582 | 25,300 |
2009/10/29 | 573 | 583 | 570 | 583 | 42,100 |
2009/10/28 | 566 | 575 | 566 | 573 | 38,400 |
2009/10/27 | 560 | 568 | 555 | 565 | 34,000 |
2009/10/26 | 559 | 564 | 558 | 559 | 32,400 |
2009/10/23 | 563 | 565 | 556 | 564 | 28,400 |
2009/10/22 | 548 | 555 | 548 | 555 | 30,800 |
2009/10/21 | 550 | 550 | 537 | 550 | 13,200 |
2009/10/20 | 561 | 561 | 551 | 552 | 41,800 |
2009/10/19 | 561 | 561 | 559 | 560 | 25,500 |
2009/10/16 | 562 | 562 | 556 | 560 | 16,900 |
2009/10/15 | 556 | 561 | 553 | 560 | 33,000 |
2009/10/14 | 556 | 556 | 549 | 555 | 34,800 |
2009/10/13 | 535 | 555 | 535 | 554 | 35,900 |
2009/10/09 | 532 | 541 | 531 | 541 | 28,600 |
2009/10/08 | 527 | 530 | 527 | 528 | 17,500 |
2009/10/07 | 528 | 528 | 524 | 525 | 19,800 |
2009/10/06 | 530 | 530 | 527 | 528 | 23,600 |
2009/10/05 | 532 | 532 | 525 | 526 | 33,600 |
2009/10/02 | 530 | 532 | 530 | 531 | 30,400 |
2009/10/01 | 530 | 532 | 530 | 530 | 29,000 |
2009/09/30 | 518 | 523 | 516 | 523 | 11,600 |
2009/09/29 | 515 | 520 | 515 | 520 | 14,600 |
2009/09/28 | 517 | 520 | 511 | 518 | 19,400 |
2009/09/25 | 527 | 527 | 506 | 515 | 19,400 |
2009/09/24 | 510 | 524 | 509 | 524 | 27,900 |
2009/09/18 | 511 | 511 | 502 | 510 | 24,400 |
2009/09/17 | 518 | 518 | 501 | 511 | 27,400 |
2009/09/16 | 519 | 522 | 511 | 511 | 16,100 |
2009/09/15 | 515 | 517 | 512 | 513 | 15,000 |
2009/09/14 | 526 | 528 | 516 | 518 | 28,100 |
2009/09/11 | 522 | 530 | 522 | 525 | 35,200 |
2009/09/10 | 523 | 532 | 523 | 532 | 17,900 |
2009/09/09 | 526 | 529 | 522 | 522 | 9,200 |
2009/09/08 | 527 | 527 | 522 | 526 | 11,700 |
2009/09/07 | 523 | 532 | 522 | 522 | 9,200 |
2009/09/04 | 529 | 531 | 513 | 520 | 21,900 |
2009/09/03 | 535 | 539 | 527 | 531 | 23,400 |
2009/09/02 | 531 | 546 | 525 | 535 | 28,000 |
2009/09/01 | 530 | 538 | 530 | 534 | 16,000 |
2009/08/31 | 535 | 549 | 525 | 531 | 15,600 |
2009/08/28 | 539 | 543 | 536 | 537 | 9,200 |
2009/08/27 | 535 | 549 | 531 | 535 | 30,300 |
2009/08/26 | 536 | 543 | 530 | 538 | 22,600 |
2009/08/25 | 539 | 548 | 534 | 536 | 30,500 |
2009/08/24 | 519 | 538 | 519 | 536 | 38,900 |
2009/08/21 | 520 | 520 | 513 | 518 | 30,800 |
2009/08/20 | 514 | 517 | 512 | 513 | 26,400 |
2009/08/19 | 513 | 516 | 511 | 513 | 15,700 |
2009/08/18 | 507 | 516 | 506 | 511 | 22,700 |
2009/08/17 | 504 | 511 | 503 | 510 | 28,300 |
2009/08/14 | 506 | 508 | 501 | 502 | 22,400 |
2009/08/13 | 505 | 509 | 501 | 502 | 24,100 |
2009/08/12 | 517 | 517 | 501 | 502 | 23,000 |
2009/08/11 | 515 | 515 | 508 | 512 | 19,900 |
2009/08/10 | 507 | 514 | 506 | 510 | 25,500 |
2009/08/07 | 510 | 512 | 504 | 508 | 26,600 |
2009/08/06 | 501 | 506 | 497 | 504 | 36,000 |
2009/08/05 | 501 | 502 | 497 | 499 | 43,700 |
2009/08/04 | 500 | 500 | 494 | 498 | 30,000 |
2009/08/03 | 500 | 501 | 492 | 497 | 28,200 |
2009/07/31 | 496 | 503 | 496 | 496 | 17,900 |
2009/07/30 | 495 | 500 | 492 | 495 | 29,900 |
2009/07/29 | 500 | 500 | 491 | 496 | 28,300 |
2009/07/28 | 512 | 512 | 501 | 501 | 40,700 |
2009/07/27 | 515 | 517 | 507 | 512 | 27,700 |
2009/07/24 | 510 | 510 | 503 | 509 | 25,400 |
2009/07/23 | 499 | 511 | 499 | 500 | 18,700 |
2009/07/22 | 498 | 502 | 498 | 500 | 10,800 |
2009/07/21 | 498 | 506 | 496 | 498 | 21,800 |
2009/07/17 | 493 | 495 | 486 | 491 | 10,000 |
2009/07/16 | 491 | 497 | 489 | 489 | 20,200 |
2009/07/15 | 493 | 496 | 487 | 488 | 31,400 |
2009/07/14 | 494 | 498 | 492 | 496 | 18,400 |
2009/07/13 | 493 | 498 | 493 | 494 | 23,200 |
2009/07/10 | 499 | 500 | 494 | 497 | 29,300 |
2009/07/09 | 497 | 499 | 496 | 498 | 51,600 |
2009/07/08 | 498 | 499 | 493 | 497 | 18,000 |
2009/07/07 | 500 | 503 | 495 | 499 | 24,900 |
2009/07/06 | 505 | 505 | 498 | 499 | 22,800 |
2009/07/03 | 491 | 509 | 491 | 507 | 43,400 |
2009/07/02 | 536 | 536 | 512 | 514 | 55,700 |
2009/07/01 | 550 | 553 | 536 | 537 | 47,300 |
2009/06/30 | 561 | 566 | 557 | 557 | 14,100 |
2009/06/29 | 565 | 577 | 560 | 561 | 8,400 |
2009/06/26 | 562 | 566 | 560 | 560 | 9,600 |
2009/06/25 | 554 | 562 | 547 | 562 | 13,100 |
2009/06/24 | 548 | 560 | 548 | 551 | 7,200 |
2009/06/23 | 549 | 555 | 541 | 555 | 11,800 |
2009/06/22 | 539 | 560 | 539 | 550 | 19,000 |
2009/06/19 | 535 | 541 | 534 | 535 | 5,400 |
2009/06/18 | 562 | 562 | 532 | 534 | 18,200 |
2009/06/17 | 545 | 562 | 545 | 549 | 9,100 |
2009/06/16 | 552 | 556 | 535 | 540 | 11,400 |
2009/06/15 | 578 | 578 | 552 | 568 | 23,500 |
2009/06/12 | 527 | 538 | 527 | 538 | 24,300 |
2009/06/11 | 524 | 532 | 523 | 530 | 9,500 |
2009/06/10 | 520 | 524 | 519 | 524 | 7,700 |
2009/06/09 | 526 | 527 | 518 | 519 | 11,600 |
2009/06/08 | 518 | 524 | 501 | 521 | 18,100 |
2009/06/05 | 496 | 510 | 496 | 510 | 21,700 |
2009/06/04 | 491 | 496 | 490 | 494 | 24,200 |
2009/06/03 | 484 | 495 | 484 | 491 | 19,700 |
2009/06/02 | 487 | 491 | 484 | 485 | 23,700 |
2009/06/01 | 492 | 492 | 475 | 482 | 38,700 |
2009/05/29 | 491 | 493 | 490 | 492 | 12,000 |
2009/05/28 | 489 | 493 | 485 | 490 | 13,600 |
2009/05/27 | 491 | 496 | 489 | 489 | 18,100 |
2009/05/26 | 491 | 491 | 485 | 489 | 18,200 |
2009/05/25 | 490 | 493 | 487 | 492 | 21,300 |
2009/05/22 | 476 | 485 | 476 | 485 | 8,500 |
2009/05/21 | 486 | 487 | 476 | 479 | 12,900 |
2009/05/20 | 486 | 490 | 486 | 488 | 6,100 |
2009/05/19 | 486 | 486 | 481 | 486 | 12,100 |
2009/05/18 | 480 | 484 | 480 | 482 | 8,800 |
2009/05/15 | 475 | 483 | 474 | 481 | 9,400 |
2009/05/14 | 475 | 480 | 470 | 471 | 11,800 |
2009/05/13 | 475 | 480 | 475 | 480 | 6,500 |
2009/05/12 | 475 | 476 | 472 | 473 | 27,100 |
2009/05/11 | 470 | 473 | 470 | 473 | 10,300 |
2009/05/08 | 473 | 476 | 468 | 472 | 9,400 |
2009/05/07 | 473 | 481 | 464 | 473 | 12,000 |
2009/05/01 | 457 | 464 | 456 | 463 | 7,800 |
2009/04/30 | 455 | 456 | 450 | 453 | 10,600 |
2009/04/28 | 456 | 459 | 450 | 450 | 11,900 |
2009/04/27 | 466 | 466 | 456 | 456 | 7,600 |
2009/04/24 | 466 | 466 | 456 | 456 | 13,500 |
2009/04/23 | 460 | 463 | 454 | 461 | 14,400 |
2009/04/22 | 462 | 475 | 460 | 460 | 13,200 |
2009/04/21 | 468 | 472 | 460 | 461 | 14,300 |
2009/04/20 | 470 | 471 | 468 | 470 | 4,200 |
2009/04/17 | 468 | 470 | 467 | 467 | 4,000 |
2009/04/16 | 480 | 480 | 467 | 467 | 18,500 |
2009/04/15 | 477 | 479 | 474 | 476 | 5,400 |
2009/04/14 | 476 | 479 | 475 | 475 | 5,700 |
2009/04/13 | 477 | 480 | 475 | 475 | 3,700 |
2009/04/10 | 479 | 480 | 477 | 478 | 12,600 |
2009/04/09 | 482 | 493 | 478 | 480 | 18,500 |
2009/04/08 | 482 | 485 | 478 | 478 | 6,700 |
2009/04/07 | 483 | 484 | 480 | 481 | 11,100 |
2009/04/06 | 486 | 492 | 483 | 484 | 11,700 |
2009/04/03 | 487 | 489 | 484 | 485 | 8,700 |
2009/04/02 | 492 | 492 | 485 | 485 | 7,400 |
2009/04/01 | 482 | 490 | 481 | 486 | 8,100 |
2009/03/31 | 491 | 496 | 481 | 481 | 26,900 |
2009/03/30 | 518 | 528 | 510 | 511 | 8,300 |
2009/03/27 | 522 | 525 | 513 | 517 | 7,500 |
2009/03/26 | 534 | 534 | 511 | 519 | 6,600 |
2009/03/25 | 523 | 525 | 511 | 525 | 18,400 |
2009/03/24 | 519 | 523 | 503 | 513 | 23,200 |
2009/03/23 | 506 | 517 | 502 | 509 | 16,800 |
2009/03/19 | 514 | 515 | 510 | 512 | 7,700 |
2009/03/18 | 515 | 517 | 511 | 512 | 12,600 |
2009/03/17 | 509 | 514 | 501 | 510 | 11,400 |
2009/03/16 | 505 | 513 | 504 | 505 | 10,200 |
2009/03/13 | 498 | 505 | 498 | 502 | 22,500 |
2009/03/12 | 501 | 501 | 491 | 497 | 24,400 |
2009/03/11 | 498 | 499 | 488 | 499 | 29,300 |
2009/03/10 | 495 | 495 | 477 | 478 | 23,900 |
2009/03/09 | 487 | 487 | 464 | 475 | 14,700 |
2009/03/06 | 501 | 501 | 484 | 487 | 15,300 |
2009/03/05 | 501 | 501 | 495 | 500 | 12,700 |
2009/03/04 | 490 | 498 | 490 | 498 | 5,400 |
2009/03/03 | 490 | 500 | 489 | 492 | 4,500 |
2009/03/02 | 500 | 511 | 498 | 499 | 5,400 |
2009/02/27 | 498 | 507 | 494 | 501 | 7,200 |
2009/02/26 | 501 | 511 | 492 | 494 | 14,700 |
2009/02/25 | 521 | 523 | 485 | 509 | 43,900 |
2009/02/24 | 485 | 488 | 479 | 482 | 15,500 |
2009/02/23 | 501 | 508 | 498 | 505 | 5,900 |
2009/02/20 | 513 | 520 | 500 | 505 | 17,400 |
2009/02/19 | 525 | 525 | 501 | 508 | 19,900 |
2009/02/18 | 514 | 515 | 507 | 510 | 14,200 |
2009/02/17 | 507 | 519 | 507 | 517 | 11,800 |
2009/02/16 | 505 | 511 | 502 | 506 | 19,000 |
2009/02/13 | 503 | 508 | 501 | 502 | 4,900 |
2009/02/12 | 501 | 507 | 496 | 503 | 10,500 |
2009/02/10 | 507 | 511 | 507 | 508 | 9,400 |
2009/02/09 | 514 | 518 | 503 | 509 | 10,800 |
2009/02/06 | 542 | 550 | 508 | 508 | 43,900 |
2009/02/05 | 548 | 550 | 542 | 549 | 27,200 |
2009/02/04 | 524 | 548 | 524 | 548 | 22,100 |
2009/02/03 | 505 | 545 | 502 | 523 | 13,000 |
2009/02/02 | 505 | 515 | 505 | 506 | 4,300 |
2009/01/30 | 505 | 514 | 500 | 512 | 16,900 |
2009/01/29 | 494 | 512 | 494 | 512 | 8,800 |
2009/01/28 | 496 | 502 | 494 | 495 | 14,000 |
2009/01/27 | 488 | 503 | 485 | 503 | 7,800 |
2009/01/26 | 481 | 491 | 480 | 487 | 41,700 |
2009/01/23 | 495 | 495 | 482 | 487 | 12,800 |
2009/01/22 | 480 | 496 | 477 | 484 | 16,800 |
2009/01/21 | 495 | 498 | 484 | 495 | 8,200 |
2009/01/20 | 502 | 512 | 492 | 505 | 9,100 |
2009/01/19 | 498 | 511 | 481 | 501 | 43,000 |
2009/01/16 | 494 | 497 | 486 | 496 | 19,500 |
2009/01/15 | 483 | 497 | 473 | 490 | 26,200 |
2009/01/14 | 483 | 487 | 473 | 486 | 17,000 |
2009/01/13 | 480 | 492 | 470 | 482 | 45,100 |
2009/01/09 | 486 | 491 | 476 | 485 | 54,400 |
2009/01/08 | 506 | 506 | 487 | 491 | 13,100 |
2009/01/07 | 523 | 523 | 514 | 516 | 10,300 |
2009/01/06 | 524 | 528 | 517 | 523 | 7,600 |
2009/01/05 | 533 | 545 | 512 | 514 | 5,500 |