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 |
---|---|---|---|---|---|
2013/12/30 | 745 | 764 | 744 | 762 | 51,400 |
2013/12/27 | 740 | 747 | 735 | 746 | 38,100 |
2013/12/26 | 720 | 745 | 720 | 741 | 93,400 |
2013/12/25 | 720 | 720 | 711 | 718 | 72,500 |
2013/12/24 | 734 | 745 | 717 | 721 | 74,100 |
2013/12/20 | 739 | 739 | 716 | 719 | 105,200 |
2013/12/19 | 740 | 749 | 735 | 739 | 67,800 |
2013/12/18 | 745 | 745 | 728 | 740 | 92,400 |
2013/12/17 | 749 | 757 | 742 | 748 | 43,000 |
2013/12/16 | 764 | 764 | 745 | 747 | 77,900 |
2013/12/13 | 761 | 766 | 754 | 760 | 95,700 |
2013/12/12 | 770 | 775 | 762 | 770 | 56,100 |
2013/12/11 | 774 | 775 | 762 | 769 | 50,600 |
2013/12/10 | 780 | 780 | 769 | 774 | 56,600 |
2013/12/09 | 770 | 781 | 770 | 776 | 59,300 |
2013/12/06 | 775 | 777 | 755 | 764 | 92,500 |
2013/12/05 | 783 | 792 | 772 | 775 | 71,000 |
2013/12/04 | 788 | 792 | 783 | 786 | 81,400 |
2013/12/03 | 797 | 800 | 788 | 793 | 114,300 |
2013/12/02 | 789 | 796 | 787 | 796 | 91,700 |
2013/11/29 | 776 | 793 | 771 | 788 | 122,000 |
2013/11/28 | 800 | 800 | 777 | 781 | 203,100 |
2013/11/27 | 792 | 814 | 781 | 802 | 578,000 |
2013/11/26 | 860 | 861 | 852 | 852 | 547,500 |
2013/11/25 | 856 | 861 | 856 | 860 | 254,200 |
2013/11/22 | 855 | 860 | 854 | 860 | 189,100 |
2013/11/21 | 850 | 854 | 849 | 854 | 128,200 |
2013/11/20 | 848 | 850 | 847 | 850 | 61,600 |
2013/11/19 | 847 | 848 | 845 | 846 | 80,700 |
2013/11/18 | 844 | 849 | 843 | 845 | 100,300 |
2013/11/15 | 841 | 846 | 841 | 844 | 106,700 |
2013/11/14 | 845 | 848 | 838 | 848 | 92,000 |
2013/11/13 | 849 | 849 | 843 | 847 | 68,900 |
2013/11/12 | 843 | 850 | 838 | 849 | 76,100 |
2013/11/11 | 841 | 845 | 837 | 843 | 54,500 |
2013/11/08 | 830 | 846 | 829 | 839 | 52,300 |
2013/11/07 | 838 | 839 | 824 | 835 | 85,000 |
2013/11/06 | 831 | 840 | 818 | 837 | 88,300 |
2013/11/05 | 846 | 846 | 827 | 831 | 68,600 |
2013/11/01 | 855 | 857 | 832 | 840 | 102,700 |
2013/10/31 | 877 | 882 | 842 | 861 | 163,300 |
2013/10/30 | 850 | 885 | 849 | 875 | 242,500 |
2013/10/29 | 837 | 859 | 833 | 847 | 163,500 |
2013/10/28 | 802 | 831 | 802 | 826 | 135,900 |
2013/10/25 | 796 | 803 | 795 | 800 | 111,900 |
2013/10/24 | 780 | 790 | 780 | 789 | 110,900 |
2013/10/23 | 779 | 781 | 776 | 776 | 68,800 |
2013/10/22 | 776 | 777 | 773 | 777 | 56,600 |
2013/10/21 | 772 | 775 | 768 | 775 | 36,500 |
2013/10/18 | 768 | 772 | 766 | 767 | 28,900 |
2013/10/17 | 765 | 775 | 764 | 768 | 56,200 |
2013/10/16 | 769 | 772 | 746 | 756 | 52,900 |
2013/10/15 | 774 | 775 | 767 | 769 | 37,000 |
2013/10/11 | 770 | 773 | 768 | 772 | 62,400 |
2013/10/10 | 760 | 768 | 759 | 768 | 34,100 |
2013/10/09 | 751 | 759 | 745 | 759 | 34,300 |
2013/10/08 | 745 | 760 | 742 | 749 | 28,500 |
2013/10/07 | 748 | 755 | 748 | 749 | 39,200 |
2013/10/04 | 752 | 753 | 740 | 747 | 35,600 |
2013/10/03 | 751 | 764 | 748 | 752 | 35,900 |
2013/10/02 | 763 | 769 | 751 | 753 | 70,500 |
2013/10/01 | 773 | 773 | 757 | 758 | 89,800 |
2013/09/30 | 773 | 773 | 763 | 769 | 65,200 |
2013/09/27 | 757 | 763 | 752 | 761 | 79,500 |
2013/09/26 | 736 | 761 | 735 | 759 | 53,800 |
2013/09/25 | 734 | 739 | 729 | 736 | 33,000 |
2013/09/24 | 737 | 737 | 726 | 734 | 40,900 |
2013/09/20 | 738 | 740 | 736 | 738 | 27,300 |
2013/09/19 | 739 | 740 | 733 | 739 | 46,400 |
2013/09/18 | 737 | 740 | 731 | 737 | 27,600 |
2013/09/17 | 731 | 738 | 731 | 733 | 23,300 |
2013/09/13 | 726 | 728 | 723 | 726 | 33,200 |
2013/09/12 | 722 | 728 | 720 | 726 | 15,300 |
2013/09/11 | 722 | 725 | 716 | 725 | 21,800 |
2013/09/10 | 708 | 716 | 708 | 713 | 24,700 |
2013/09/09 | 710 | 710 | 703 | 706 | 14,600 |
2013/09/06 | 702 | 704 | 700 | 702 | 18,600 |
2013/09/05 | 706 | 707 | 702 | 707 | 8,300 |
2013/09/04 | 707 | 709 | 703 | 706 | 9,300 |
2013/09/03 | 710 | 710 | 705 | 708 | 12,100 |
2013/09/02 | 695 | 705 | 693 | 704 | 12,000 |
2013/08/30 | 698 | 700 | 690 | 693 | 23,200 |
2013/08/29 | 695 | 698 | 690 | 695 | 10,600 |
2013/08/28 | 691 | 700 | 691 | 695 | 16,200 |
2013/08/27 | 709 | 709 | 705 | 706 | 9,400 |
2013/08/26 | 702 | 709 | 699 | 708 | 31,900 |
2013/08/23 | 702 | 702 | 696 | 702 | 12,900 |
2013/08/22 | 699 | 700 | 693 | 699 | 21,500 |
2013/08/21 | 698 | 706 | 698 | 700 | 16,100 |
2013/08/20 | 701 | 707 | 700 | 700 | 15,800 |
2013/08/19 | 697 | 701 | 692 | 699 | 7,600 |
2013/08/16 | 693 | 698 | 692 | 697 | 11,100 |
2013/08/15 | 692 | 698 | 692 | 695 | 9,200 |
2013/08/14 | 695 | 697 | 693 | 697 | 8,100 |
2013/08/13 | 690 | 694 | 689 | 694 | 9,000 |
2013/08/12 | 692 | 696 | 690 | 691 | 7,800 |
2013/08/09 | 693 | 696 | 691 | 693 | 11,900 |
2013/08/08 | 694 | 698 | 693 | 693 | 9,100 |
2013/08/07 | 695 | 700 | 695 | 697 | 10,600 |
2013/08/06 | 700 | 701 | 696 | 701 | 8,900 |
2013/08/05 | 687 | 701 | 687 | 699 | 27,200 |
2013/08/02 | 702 | 702 | 695 | 702 | 14,700 |
2013/08/01 | 696 | 697 | 688 | 696 | 20,100 |
2013/07/31 | 687 | 698 | 687 | 691 | 15,800 |
2013/07/30 | 683 | 700 | 683 | 685 | 26,400 |
2013/07/29 | 690 | 691 | 681 | 682 | 36,700 |
2013/07/26 | 700 | 702 | 691 | 695 | 24,600 |
2013/07/25 | 703 | 703 | 700 | 702 | 32,400 |
2013/07/24 | 703 | 703 | 700 | 702 | 15,000 |
2013/07/23 | 703 | 704 | 701 | 703 | 23,400 |
2013/07/22 | 700 | 703 | 699 | 700 | 16,400 |
2013/07/19 | 704 | 704 | 697 | 699 | 31,600 |
2013/07/18 | 701 | 705 | 700 | 703 | 31,200 |
2013/07/17 | 702 | 703 | 699 | 700 | 23,900 |
2013/07/16 | 703 | 704 | 700 | 701 | 17,700 |
2013/07/12 | 703 | 705 | 699 | 701 | 15,300 |
2013/07/11 | 705 | 706 | 698 | 702 | 17,300 |
2013/07/10 | 708 | 708 | 695 | 705 | 33,100 |
2013/07/09 | 707 | 709 | 704 | 707 | 23,500 |
2013/07/08 | 706 | 710 | 704 | 705 | 31,200 |
2013/07/05 | 706 | 709 | 704 | 706 | 29,300 |
2013/07/04 | 706 | 707 | 704 | 705 | 18,500 |
2013/07/03 | 705 | 707 | 700 | 706 | 30,900 |
2013/07/02 | 707 | 713 | 705 | 707 | 47,000 |
2013/07/01 | 688 | 700 | 685 | 700 | 36,200 |
2013/06/28 | 670 | 684 | 670 | 683 | 27,000 |
2013/06/27 | 660 | 668 | 657 | 668 | 24,400 |
2013/06/26 | 673 | 676 | 662 | 666 | 12,700 |
2013/06/25 | 685 | 685 | 666 | 667 | 20,000 |
2013/06/24 | 671 | 683 | 668 | 682 | 16,300 |
2013/06/21 | 655 | 670 | 655 | 667 | 25,700 |
2013/06/20 | 665 | 671 | 661 | 665 | 12,600 |
2013/06/19 | 671 | 671 | 658 | 665 | 20,700 |
2013/06/18 | 669 | 674 | 660 | 664 | 41,900 |
2013/06/17 | 652 | 666 | 651 | 664 | 28,100 |
2013/06/14 | 646 | 657 | 638 | 646 | 44,000 |
2013/06/13 | 656 | 656 | 639 | 640 | 23,000 |
2013/06/12 | 656 | 661 | 652 | 656 | 16,800 |
2013/06/11 | 658 | 670 | 648 | 655 | 23,600 |
2013/06/10 | 630 | 665 | 630 | 655 | 19,900 |
2013/06/07 | 638 | 648 | 604 | 621 | 50,900 |
2013/06/06 | 661 | 662 | 650 | 653 | 24,600 |
2013/06/05 | 656 | 670 | 656 | 665 | 26,600 |
2013/06/04 | 662 | 665 | 651 | 658 | 31,800 |
2013/06/03 | 667 | 675 | 662 | 662 | 25,100 |
2013/05/31 | 674 | 680 | 669 | 669 | 13,900 |
2013/05/30 | 688 | 688 | 670 | 673 | 30,700 |
2013/05/29 | 665 | 699 | 662 | 685 | 34,200 |
2013/05/28 | 661 | 670 | 655 | 665 | 42,300 |
2013/05/27 | 687 | 687 | 671 | 680 | 35,900 |
2013/05/24 | 693 | 702 | 685 | 686 | 47,400 |
2013/05/23 | 722 | 724 | 679 | 679 | 87,000 |
2013/05/22 | 726 | 728 | 721 | 722 | 25,100 |
2013/05/21 | 724 | 733 | 719 | 724 | 30,600 |
2013/05/20 | 726 | 739 | 723 | 730 | 21,500 |
2013/05/17 | 699 | 728 | 699 | 726 | 28,900 |
2013/05/16 | 724 | 729 | 692 | 702 | 53,800 |
2013/05/15 | 736 | 739 | 704 | 728 | 55,500 |
2013/05/14 | 735 | 744 | 734 | 736 | 29,900 |
2013/05/13 | 736 | 737 | 728 | 734 | 43,300 |
2013/05/10 | 742 | 750 | 727 | 737 | 60,200 |
2013/05/09 | 737 | 745 | 735 | 741 | 44,300 |
2013/05/08 | 718 | 736 | 716 | 725 | 42,600 |
2013/05/07 | 711 | 718 | 711 | 713 | 27,200 |
2013/05/02 | 695 | 702 | 695 | 702 | 26,500 |
2013/05/01 | 691 | 700 | 690 | 699 | 37,500 |
2013/04/30 | 696 | 712 | 692 | 697 | 63,300 |
2013/04/26 | 685 | 694 | 685 | 690 | 36,200 |
2013/04/25 | 675 | 684 | 675 | 684 | 58,100 |
2013/04/24 | 674 | 675 | 670 | 675 | 33,500 |
2013/04/23 | 670 | 673 | 666 | 673 | 29,500 |
2013/04/22 | 668 | 670 | 661 | 666 | 41,800 |
2013/04/19 | 667 | 670 | 666 | 666 | 23,600 |
2013/04/18 | 664 | 670 | 660 | 664 | 26,200 |
2013/04/17 | 668 | 670 | 664 | 664 | 18,100 |
2013/04/16 | 660 | 669 | 657 | 666 | 46,300 |
2013/04/15 | 660 | 664 | 659 | 661 | 32,600 |
2013/04/12 | 663 | 665 | 660 | 664 | 30,100 |
2013/04/11 | 662 | 665 | 660 | 661 | 18,200 |
2013/04/10 | 663 | 665 | 656 | 662 | 16,200 |
2013/04/09 | 667 | 667 | 652 | 663 | 38,900 |
2013/04/08 | 661 | 668 | 659 | 666 | 37,400 |
2013/04/05 | 667 | 675 | 660 | 662 | 58,200 |
2013/04/04 | 653 | 660 | 646 | 660 | 30,300 |
2013/04/03 | 640 | 652 | 638 | 652 | 17,500 |
2013/04/02 | 640 | 640 | 630 | 637 | 48,100 |
2013/04/01 | 650 | 650 | 632 | 632 | 49,900 |
2013/03/29 | 667 | 667 | 652 | 653 | 28,600 |
2013/03/28 | 669 | 672 | 665 | 667 | 28,700 |
2013/03/27 | 664 | 671 | 664 | 669 | 18,400 |
2013/03/26 | 661 | 664 | 660 | 663 | 27,900 |
2013/03/25 | 663 | 669 | 663 | 663 | 27,900 |
2013/03/22 | 670 | 673 | 658 | 660 | 48,700 |
2013/03/21 | 660 | 673 | 660 | 669 | 29,800 |
2013/03/19 | 674 | 678 | 653 | 654 | 42,500 |
2013/03/18 | 650 | 674 | 647 | 669 | 35,700 |
2013/03/15 | 648 | 655 | 645 | 651 | 55,900 |
2013/03/14 | 640 | 643 | 640 | 640 | 13,900 |
2013/03/13 | 645 | 645 | 640 | 642 | 22,700 |
2013/03/12 | 645 | 649 | 645 | 645 | 22,800 |
2013/03/11 | 645 | 649 | 641 | 644 | 35,000 |
2013/03/08 | 637 | 641 | 630 | 635 | 78,400 |
2013/03/07 | 630 | 642 | 625 | 637 | 67,600 |
2013/03/06 | 611 | 620 | 611 | 615 | 42,200 |
2013/03/05 | 610 | 615 | 600 | 610 | 52,400 |
2013/03/04 | 599 | 608 | 593 | 597 | 73,800 |
2013/03/01 | 575 | 582 | 575 | 579 | 35,800 |
2013/02/28 | 571 | 573 | 570 | 573 | 47,800 |
2013/02/27 | 566 | 573 | 566 | 570 | 23,500 |
2013/02/26 | 565 | 566 | 562 | 566 | 21,600 |
2013/02/25 | 560 | 566 | 560 | 565 | 50,900 |
2013/02/22 | 556 | 559 | 555 | 557 | 16,100 |
2013/02/21 | 553 | 557 | 553 | 556 | 19,600 |
2013/02/20 | 552 | 554 | 551 | 554 | 18,800 |
2013/02/19 | 552 | 553 | 548 | 551 | 27,700 |
2013/02/18 | 545 | 549 | 544 | 548 | 21,600 |
2013/02/15 | 546 | 550 | 542 | 544 | 63,700 |
2013/02/14 | 550 | 552 | 547 | 547 | 38,200 |
2013/02/13 | 558 | 559 | 553 | 553 | 18,100 |
2013/02/12 | 557 | 562 | 555 | 556 | 57,600 |
2013/02/08 | 560 | 560 | 557 | 557 | 23,200 |
2013/02/07 | 559 | 562 | 556 | 560 | 53,900 |
2013/02/06 | 559 | 559 | 556 | 556 | 39,500 |
2013/02/05 | 557 | 559 | 555 | 557 | 40,000 |
2013/02/04 | 557 | 557 | 555 | 556 | 26,400 |
2013/02/01 | 554 | 557 | 554 | 554 | 39,700 |
2013/01/31 | 550 | 556 | 550 | 554 | 51,400 |
2013/01/30 | 546 | 550 | 546 | 550 | 21,700 |
2013/01/29 | 547 | 552 | 544 | 546 | 76,600 |
2013/01/28 | 548 | 549 | 546 | 548 | 31,000 |
2013/01/25 | 543 | 545 | 542 | 544 | 50,300 |
2013/01/24 | 541 | 543 | 540 | 542 | 17,000 |
2013/01/23 | 544 | 548 | 543 | 544 | 33,000 |
2013/01/22 | 550 | 550 | 545 | 546 | 37,700 |
2013/01/21 | 552 | 555 | 549 | 550 | 31,100 |
2013/01/18 | 553 | 553 | 547 | 549 | 30,100 |
2013/01/17 | 550 | 557 | 546 | 553 | 104,400 |
2013/01/16 | 549 | 552 | 543 | 552 | 130,700 |
2013/01/15 | 544 | 547 | 534 | 546 | 124,500 |
2013/01/11 | 540 | 542 | 536 | 536 | 61,500 |
2013/01/10 | 529 | 539 | 526 | 538 | 109,400 |
2013/01/09 | 523 | 527 | 520 | 526 | 81,200 |
2013/01/08 | 515 | 521 | 515 | 517 | 86,400 |
2013/01/07 | 512 | 513 | 510 | 512 | 66,000 |
2013/01/04 | 515 | 517 | 510 | 512 | 81,700 |