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
2010/12/30 480 480 477 477 19,600
2010/12/29 478 479 477 479 13,400
2010/12/28 479 479 476 477 16,800
2010/12/27 477 479 477 477 27,900
2010/12/24 480 480 477 477 41,400
2010/12/22 478 480 477 479 41,500
2010/12/21 480 480 477 477 26,800
2010/12/20 478 480 477 479 31,300
2010/12/17 479 480 478 478 32,300
2010/12/16 480 481 478 480 24,200
2010/12/15 481 481 478 481 53,500
2010/12/14 481 482 478 481 54,100
2010/12/13 482 482 480 481 64,500
2010/12/10 482 483 481 481 43,500
2010/12/09 485 485 480 483 55,400
2010/12/08 481 482 478 482 51,100
2010/12/07 475 480 475 478 33,300
2010/12/06 478 481 475 481 29,600
2010/12/03 480 481 478 479 31,800
2010/12/02 481 483 477 478 34,800
2010/12/01 470 481 470 479 76,100
2010/11/30 481 481 475 475 80,400
2010/11/29 484 484 479 482 136,600
2010/11/26 483 491 482 484 337,200
2010/11/25 510 515 508 513 302,900
2010/11/24 508 515 507 511 193,300
2010/11/22 504 512 504 510 132,500
2010/11/19 504 506 503 503 52,500
2010/11/18 504 504 501 504 73,700
2010/11/17 504 504 501 504 52,400
2010/11/16 505 507 504 504 52,900
2010/11/15 503 504 502 503 47,900
2010/11/12 500 503 500 501 44,800
2010/11/11 498 500 496 499 46,600
2010/11/10 496 498 495 497 37,500
2010/11/09 497 499 496 496 77,200
2010/11/08 498 499 496 497 27,900
2010/11/05 495 497 494 494 56,100
2010/11/04 495 499 495 495 41,300
2010/11/02 501 501 491 496 58,200
2010/11/01 505 506 499 499 72,400
2010/10/29 509 513 505 505 47,800
2010/10/28 508 514 505 514 38,800
2010/10/27 504 511 504 508 44,900
2010/10/26 497 501 495 500 31,600
2010/10/25 498 498 492 495 29,400
2010/10/22 492 493 491 492 11,500
2010/10/21 492 493 490 490 13,700
2010/10/20 496 496 490 492 25,600
2010/10/19 497 498 495 495 18,000
2010/10/18 497 498 495 497 20,000
2010/10/15 500 501 498 498 23,200
2010/10/14 504 520 499 501 38,700
2010/10/13 500 503 498 499 21,600
2010/10/12 515 515 495 497 52,000
2010/10/08 517 519 516 516 16,800
2010/10/07 520 521 516 517 11,500
2010/10/06 524 524 518 520 14,800
2010/10/05 521 523 515 521 14,700
2010/10/04 521 524 520 520 11,300
2010/10/01 524 525 519 521 18,500
2010/09/30 525 525 520 520 19,800
2010/09/29 521 524 515 524 17,300
2010/09/28 506 520 506 519 18,100
2010/09/27 508 512 507 512 10,500
2010/09/24 508 510 506 508 14,600
2010/09/22 509 510 507 508 11,700
2010/09/21 513 513 509 509 5,300
2010/09/17 513 515 512 512 5,300
2010/09/16 511 514 508 511 8,500
2010/09/15 509 513 508 510 20,500
2010/09/14 504 508 504 508 9,700
2010/09/13 508 513 501 510 7,100
2010/09/10 510 514 507 508 23,300
2010/09/09 508 512 508 508 4,600
2010/09/08 509 512 506 508 7,800
2010/09/07 508 512 508 511 4,900
2010/09/06 509 510 506 510 5,100
2010/09/03 505 507 504 504 5,400
2010/09/02 510 510 501 503 11,100
2010/09/01 498 503 498 498 8,300
2010/08/31 505 506 499 499 8,400
2010/08/30 507 510 505 508 10,600
2010/08/27 493 505 492 504 15,600
2010/08/26 490 490 489 490 6,600
2010/08/25 499 499 481 490 23,400
2010/08/24 498 498 490 495 7,900
2010/08/23 500 500 498 498 1,900
2010/08/20 499 501 499 499 3,200
2010/08/19 500 503 499 500 10,700
2010/08/18 489 501 489 501 21,200
2010/08/17 488 490 487 489 5,000
2010/08/16 492 492 488 488 7,100
2010/08/13 488 492 486 492 8,700
2010/08/12 492 494 490 491 17,500
2010/08/11 496 496 488 492 24,500
2010/08/10 496 500 496 498 6,100
2010/08/09 493 498 493 498 3,800
2010/08/06 496 497 494 495 6,600
2010/08/05 500 500 495 497 6,600
2010/08/04 496 497 493 493 10,500
2010/08/03 499 501 497 499 6,800
2010/08/02 498 500 497 497 4,200
2010/07/30 495 496 493 494 11,600
2010/07/29 503 503 498 498 8,400
2010/07/28 500 503 496 503 8,900
2010/07/27 496 505 496 502 4,900
2010/07/26 505 505 499 499 4,900
2010/07/23 507 507 499 499 9,000
2010/07/22 491 495 490 493 8,500
2010/07/21 492 494 492 492 6,900
2010/07/20 493 494 492 494 7,400
2010/07/16 497 498 495 496 5,900
2010/07/15 501 502 497 497 21,700
2010/07/14 505 508 502 502 9,800
2010/07/13 505 509 503 503 4,900
2010/07/12 505 512 505 505 7,600
2010/07/09 508 517 502 503 13,800
2010/07/08 504 505 502 502 6,400
2010/07/07 509 510 498 501 12,500
2010/07/06 512 517 505 514 9,500
2010/07/05 499 512 499 512 10,000
2010/07/02 493 498 492 497 13,700
2010/07/01 504 507 496 497 41,900
2010/06/30 515 518 512 518 10,400
2010/06/29 520 522 513 517 12,300
2010/06/28 520 520 518 518 8,200
2010/06/25 525 525 520 521 14,100
2010/06/24 522 523 520 522 6,100
2010/06/23 521 530 519 523 16,500
2010/06/22 526 526 521 524 4,400
2010/06/21 520 528 520 525 16,000
2010/06/18 520 521 513 517 15,100
2010/06/17 523 523 520 521 17,000
2010/06/16 514 520 513 517 22,200
2010/06/15 503 511 503 509 12,800
2010/06/14 505 508 502 508 16,500
2010/06/11 498 500 493 498 24,900
2010/06/10 488 496 486 492 17,700
2010/06/09 495 497 486 487 32,300
2010/06/08 496 500 495 495 15,400
2010/06/07 501 501 496 496 21,600
2010/06/04 504 505 501 502 8,900
2010/06/03 500 503 499 500 15,100
2010/06/02 500 507 499 501 14,800
2010/06/01 508 508 498 499 22,200
2010/05/31 505 510 505 510 7,800
2010/05/28 512 512 501 505 23,900
2010/05/27 500 503 497 502 27,600
2010/05/26 505 511 500 500 30,200
2010/05/25 525 525 504 507 38,800
2010/05/24 515 522 513 520 13,300
2010/05/21 519 533 512 518 45,100
2010/05/20 521 528 520 524 13,800
2010/05/19 530 536 522 531 24,600
2010/05/18 523 571 518 536 85,200
2010/05/17 525 525 517 517 44,800
2010/05/14 532 537 525 525 49,500
2010/05/13 533 535 532 535 12,300
2010/05/12 532 538 532 533 15,400
2010/05/11 531 537 528 532 24,500
2010/05/10 523 526 521 526 21,200
2010/05/07 529 529 523 525 38,800
2010/05/06 535 538 529 535 60,300
2010/04/30 539 539 535 539 35,400
2010/04/28 536 539 534 537 34,100
2010/04/27 540 540 537 538 30,400
2010/04/26 535 540 535 539 34,300
2010/04/23 537 537 534 535 21,600
2010/04/22 537 537 533 535 18,600
2010/04/21 538 538 533 537 22,600
2010/04/20 535 538 533 533 21,000
2010/04/19 536 537 532 532 24,700
2010/04/16 538 546 535 536 23,900
2010/04/15 537 543 537 537 25,600
2010/04/14 538 544 535 536 27,900
2010/04/13 556 556 538 539 70,000
2010/04/12 556 557 553 554 24,300
2010/04/09 553 555 551 554 16,900
2010/04/08 551 555 550 550 16,700
2010/04/07 553 556 550 551 33,200
2010/04/06 550 553 547 552 21,600
2010/04/05 546 551 545 548 22,700
2010/04/02 548 550 543 546 22,500
2010/04/01 550 551 541 546 36,500
2010/03/31 547 555 546 548 35,300
2010/03/30 536 546 515 546 31,200
2010/03/29 530 537 526 537 28,100
2010/03/26 513 531 511 530 57,300
2010/03/25 519 523 517 518 29,300
2010/03/24 518 519 514 517 46,700
2010/03/23 514 524 512 514 59,400
2010/03/19 515 517 513 514 19,600
2010/03/18 515 516 512 513 18,500
2010/03/17 512 519 509 518 28,300
2010/03/16 510 511 510 510 24,400
2010/03/15 510 512 507 510 21,200
2010/03/12 515 515 509 515 45,800
2010/03/11 522 522 508 510 43,200
2010/03/10 521 521 506 514 48,700
2010/03/09 523 523 511 511 38,500
2010/03/08 528 528 511 522 45,400
2010/03/05 517 517 509 512 39,100
2010/03/04 509 509 506 507 24,000
2010/03/03 508 509 506 509 15,100
2010/03/02 504 508 503 508 16,100
2010/03/01 505 507 501 507 16,800
2010/02/26 499 502 498 501 8,600
2010/02/25 504 504 496 504 27,200
2010/02/24 499 499 494 497 13,200
2010/02/23 507 507 499 502 5,100
2010/02/22 505 508 499 504 13,300
2010/02/19 505 508 502 505 16,800
2010/02/18 504 508 500 504 23,600
2010/02/17 506 508 501 508 14,100
2010/02/16 508 508 499 500 8,100
2010/02/15 508 508 497 506 25,000
2010/02/12 505 509 502 509 15,200
2010/02/10 505 505 498 501 17,500
2010/02/09 504 507 498 498 25,800
2010/02/08 501 510 501 504 34,000
2010/02/05 497 511 495 509 23,300
2010/02/04 510 511 499 501 11,000
2010/02/03 494 509 494 506 28,700
2010/02/02 493 496 491 494 22,100
2010/02/01 500 503 495 499 13,800
2010/01/29 492 507 492 503 26,200
2010/01/28 501 502 493 502 18,600
2010/01/27 490 501 490 495 29,100
2010/01/26 501 503 490 493 29,400
2010/01/25 497 502 492 501 31,700
2010/01/22 493 507 490 493 55,400
2010/01/21 499 509 495 507 40,800
2010/01/20 514 515 509 512 22,400
2010/01/19 513 514 510 514 20,500
2010/01/18 514 515 505 510 23,800
2010/01/15 513 513 508 509 37,800
2010/01/14 511 519 505 509 78,400
2010/01/13 478 530 472 510 154,100
2010/01/12 460 463 460 462 11,900
2010/01/08 460 461 457 458 15,400
2010/01/07 460 464 456 457 26,800
2010/01/06 462 464 459 463 15,300
2010/01/05 470 470 458 458 25,100
2010/01/04 470 471 460 465 9,000

このページの先頭へ