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 |
---|---|---|---|---|---|
2014/12/30 | 815 | 815 | 802 | 805 | 53,800 |
2014/12/29 | 816 | 816 | 805 | 815 | 85,900 |
2014/12/26 | 803 | 805 | 797 | 803 | 60,600 |
2014/12/25 | 800 | 804 | 792 | 795 | 93,100 |
2014/12/24 | 780 | 795 | 780 | 792 | 99,100 |
2014/12/22 | 774 | 783 | 774 | 780 | 85,200 |
2014/12/19 | 781 | 782 | 774 | 776 | 59,000 |
2014/12/18 | 777 | 777 | 770 | 772 | 50,700 |
2014/12/17 | 774 | 777 | 766 | 766 | 96,000 |
2014/12/16 | 791 | 791 | 775 | 777 | 114,300 |
2014/12/15 | 799 | 799 | 790 | 792 | 80,100 |
2014/12/12 | 789 | 793 | 784 | 789 | 162,700 |
2014/12/11 | 778 | 789 | 776 | 787 | 82,200 |
2014/12/10 | 782 | 786 | 780 | 781 | 87,200 |
2014/12/09 | 785 | 789 | 783 | 784 | 85,100 |
2014/12/08 | 798 | 798 | 785 | 791 | 166,100 |
2014/12/05 | 798 | 799 | 790 | 796 | 129,000 |
2014/12/04 | 815 | 815 | 799 | 801 | 166,100 |
2014/12/03 | 814 | 818 | 811 | 813 | 97,400 |
2014/12/02 | 820 | 821 | 812 | 815 | 108,100 |
2014/12/01 | 815 | 823 | 814 | 819 | 153,700 |
2014/11/28 | 815 | 820 | 812 | 813 | 117,600 |
2014/11/27 | 819 | 825 | 814 | 817 | 227,400 |
2014/11/26 | 829 | 835 | 816 | 825 | 761,800 |
2014/11/25 | 894 | 894 | 886 | 892 | 676,400 |
2014/11/21 | 885 | 888 | 884 | 887 | 284,600 |
2014/11/20 | 887 | 889 | 885 | 887 | 239,900 |
2014/11/19 | 888 | 890 | 886 | 886 | 144,500 |
2014/11/18 | 886 | 890 | 886 | 888 | 93,000 |
2014/11/17 | 890 | 891 | 885 | 887 | 110,200 |
2014/11/14 | 883 | 896 | 883 | 890 | 74,300 |
2014/11/13 | 890 | 892 | 877 | 886 | 124,000 |
2014/11/12 | 900 | 900 | 890 | 890 | 118,500 |
2014/11/11 | 899 | 900 | 897 | 897 | 95,500 |
2014/11/10 | 898 | 899 | 895 | 899 | 78,500 |
2014/11/07 | 899 | 900 | 893 | 896 | 57,200 |
2014/11/06 | 898 | 903 | 886 | 894 | 110,500 |
2014/11/05 | 881 | 897 | 880 | 893 | 133,000 |
2014/11/04 | 880 | 887 | 875 | 881 | 129,100 |
2014/10/31 | 874 | 879 | 866 | 871 | 147,300 |
2014/10/30 | 888 | 888 | 874 | 876 | 102,800 |
2014/10/29 | 855 | 882 | 855 | 877 | 107,300 |
2014/10/28 | 849 | 855 | 844 | 850 | 63,300 |
2014/10/27 | 840 | 847 | 835 | 844 | 33,000 |
2014/10/24 | 840 | 841 | 831 | 833 | 55,800 |
2014/10/23 | 834 | 843 | 831 | 836 | 31,300 |
2014/10/22 | 837 | 838 | 830 | 838 | 46,800 |
2014/10/21 | 841 | 843 | 820 | 825 | 72,100 |
2014/10/20 | 804 | 831 | 804 | 829 | 59,400 |
2014/10/17 | 831 | 831 | 786 | 789 | 136,800 |
2014/10/16 | 840 | 840 | 821 | 830 | 87,700 |
2014/10/15 | 845 | 855 | 841 | 853 | 37,400 |
2014/10/14 | 841 | 855 | 838 | 843 | 101,100 |
2014/10/10 | 871 | 873 | 861 | 868 | 87,200 |
2014/10/09 | 893 | 898 | 879 | 882 | 45,500 |
2014/10/08 | 886 | 895 | 875 | 893 | 60,500 |
2014/10/07 | 904 | 905 | 895 | 895 | 55,100 |
2014/10/06 | 890 | 908 | 888 | 904 | 81,200 |
2014/10/03 | 873 | 889 | 873 | 885 | 33,400 |
2014/10/02 | 890 | 891 | 868 | 873 | 106,400 |
2014/10/01 | 894 | 895 | 891 | 892 | 55,400 |
2014/09/30 | 887 | 894 | 885 | 894 | 59,600 |
2014/09/29 | 885 | 895 | 880 | 888 | 90,500 |
2014/09/26 | 880 | 885 | 868 | 878 | 85,100 |
2014/09/25 | 875 | 878 | 872 | 878 | 54,500 |
2014/09/24 | 865 | 868 | 862 | 868 | 44,400 |
2014/09/22 | 856 | 863 | 856 | 860 | 53,700 |
2014/09/19 | 848 | 856 | 848 | 855 | 53,200 |
2014/09/18 | 836 | 845 | 836 | 845 | 54,200 |
2014/09/17 | 835 | 837 | 834 | 836 | 24,400 |
2014/09/16 | 835 | 835 | 833 | 834 | 23,100 |
2014/09/12 | 835 | 837 | 833 | 835 | 60,300 |
2014/09/11 | 834 | 836 | 831 | 836 | 13,000 |
2014/09/10 | 827 | 835 | 827 | 832 | 27,800 |
2014/09/09 | 836 | 836 | 830 | 830 | 14,900 |
2014/09/08 | 834 | 835 | 831 | 835 | 16,000 |
2014/09/05 | 832 | 834 | 829 | 831 | 19,600 |
2014/09/04 | 835 | 835 | 832 | 832 | 15,400 |
2014/09/03 | 835 | 835 | 832 | 834 | 12,900 |
2014/09/02 | 830 | 832 | 827 | 831 | 25,900 |
2014/09/01 | 831 | 831 | 827 | 828 | 17,100 |
2014/08/29 | 829 | 833 | 825 | 831 | 19,300 |
2014/08/28 | 832 | 833 | 827 | 830 | 18,400 |
2014/08/27 | 834 | 835 | 828 | 832 | 9,300 |
2014/08/26 | 835 | 836 | 827 | 830 | 32,900 |
2014/08/25 | 835 | 836 | 833 | 836 | 14,400 |
2014/08/22 | 833 | 836 | 830 | 832 | 30,800 |
2014/08/21 | 836 | 836 | 831 | 831 | 21,400 |
2014/08/20 | 832 | 834 | 831 | 832 | 13,500 |
2014/08/19 | 835 | 836 | 831 | 831 | 14,900 |
2014/08/18 | 826 | 835 | 826 | 835 | 11,500 |
2014/08/15 | 828 | 832 | 826 | 832 | 11,100 |
2014/08/14 | 833 | 833 | 822 | 827 | 21,700 |
2014/08/13 | 822 | 837 | 821 | 833 | 25,500 |
2014/08/12 | 820 | 825 | 819 | 821 | 14,500 |
2014/08/11 | 811 | 820 | 811 | 819 | 20,400 |
2014/08/08 | 808 | 817 | 803 | 807 | 37,400 |
2014/08/07 | 814 | 819 | 800 | 810 | 41,600 |
2014/08/06 | 816 | 820 | 816 | 816 | 29,600 |
2014/08/05 | 829 | 835 | 824 | 825 | 36,900 |
2014/08/04 | 832 | 840 | 831 | 832 | 21,900 |
2014/08/01 | 837 | 837 | 830 | 832 | 35,500 |
2014/07/31 | 847 | 847 | 841 | 843 | 39,500 |
2014/07/30 | 835 | 845 | 835 | 844 | 70,200 |
2014/07/29 | 828 | 838 | 828 | 837 | 31,500 |
2014/07/28 | 830 | 834 | 830 | 833 | 14,800 |
2014/07/25 | 835 | 835 | 830 | 833 | 20,800 |
2014/07/24 | 825 | 831 | 825 | 831 | 22,600 |
2014/07/23 | 829 | 832 | 827 | 829 | 16,500 |
2014/07/22 | 829 | 833 | 824 | 826 | 46,800 |
2014/07/18 | 819 | 827 | 816 | 824 | 23,600 |
2014/07/17 | 829 | 830 | 820 | 828 | 36,200 |
2014/07/16 | 816 | 825 | 816 | 823 | 37,700 |
2014/07/15 | 818 | 824 | 818 | 820 | 29,700 |
2014/07/14 | 806 | 819 | 806 | 814 | 27,000 |
2014/07/11 | 805 | 825 | 805 | 810 | 85,100 |
2014/07/10 | 837 | 838 | 829 | 831 | 58,000 |
2014/07/09 | 836 | 839 | 830 | 836 | 55,300 |
2014/07/08 | 830 | 836 | 828 | 835 | 62,500 |
2014/07/07 | 824 | 836 | 822 | 831 | 72,800 |
2014/07/04 | 813 | 824 | 810 | 821 | 62,000 |
2014/07/03 | 817 | 817 | 810 | 813 | 73,400 |
2014/07/02 | 801 | 821 | 800 | 811 | 192,400 |
2014/07/01 | 771 | 780 | 770 | 777 | 52,300 |
2014/06/30 | 769 | 772 | 764 | 770 | 52,800 |
2014/06/27 | 766 | 766 | 750 | 754 | 45,400 |
2014/06/26 | 770 | 772 | 764 | 766 | 15,500 |
2014/06/25 | 770 | 770 | 763 | 763 | 31,900 |
2014/06/24 | 755 | 767 | 755 | 765 | 34,700 |
2014/06/23 | 749 | 758 | 749 | 754 | 30,900 |
2014/06/20 | 750 | 752 | 746 | 748 | 19,100 |
2014/06/19 | 755 | 761 | 741 | 749 | 61,800 |
2014/06/18 | 754 | 759 | 751 | 757 | 35,400 |
2014/06/17 | 753 | 755 | 747 | 753 | 38,200 |
2014/06/16 | 751 | 752 | 743 | 746 | 41,600 |
2014/06/13 | 743 | 749 | 740 | 743 | 52,100 |
2014/06/12 | 745 | 748 | 737 | 743 | 36,200 |
2014/06/11 | 737 | 745 | 737 | 742 | 15,300 |
2014/06/10 | 737 | 738 | 730 | 736 | 41,800 |
2014/06/09 | 734 | 736 | 734 | 735 | 41,400 |
2014/06/06 | 726 | 732 | 722 | 728 | 49,600 |
2014/06/05 | 720 | 723 | 717 | 722 | 18,500 |
2014/06/04 | 718 | 719 | 715 | 717 | 34,400 |
2014/06/03 | 713 | 715 | 711 | 712 | 16,500 |
2014/06/02 | 707 | 713 | 707 | 710 | 26,100 |
2014/05/30 | 705 | 710 | 704 | 704 | 27,700 |
2014/05/29 | 705 | 706 | 704 | 704 | 8,100 |
2014/05/28 | 705 | 709 | 702 | 705 | 19,300 |
2014/05/27 | 707 | 710 | 703 | 705 | 33,300 |
2014/05/26 | 708 | 708 | 703 | 707 | 20,000 |
2014/05/23 | 705 | 705 | 702 | 703 | 16,600 |
2014/05/22 | 696 | 700 | 695 | 699 | 21,900 |
2014/05/21 | 699 | 700 | 693 | 694 | 31,200 |
2014/05/20 | 700 | 702 | 699 | 699 | 36,500 |
2014/05/19 | 702 | 705 | 701 | 701 | 12,200 |
2014/05/16 | 706 | 706 | 700 | 701 | 34,300 |
2014/05/15 | 704 | 715 | 703 | 706 | 32,600 |
2014/05/14 | 704 | 709 | 703 | 706 | 28,300 |
2014/05/13 | 711 | 712 | 707 | 708 | 11,100 |
2014/05/12 | 712 | 712 | 706 | 706 | 12,500 |
2014/05/09 | 705 | 712 | 703 | 707 | 19,700 |
2014/05/08 | 705 | 708 | 705 | 705 | 8,800 |
2014/05/07 | 715 | 717 | 702 | 703 | 30,400 |
2014/05/02 | 712 | 717 | 712 | 716 | 11,100 |
2014/05/01 | 712 | 716 | 710 | 712 | 16,900 |
2014/04/30 | 717 | 719 | 710 | 711 | 25,000 |
2014/04/28 | 716 | 721 | 716 | 717 | 13,300 |
2014/04/25 | 713 | 718 | 713 | 715 | 13,200 |
2014/04/24 | 708 | 715 | 707 | 712 | 20,400 |
2014/04/23 | 704 | 713 | 704 | 707 | 13,400 |
2014/04/22 | 708 | 710 | 703 | 703 | 20,200 |
2014/04/21 | 709 | 716 | 709 | 709 | 10,100 |
2014/04/18 | 711 | 716 | 703 | 709 | 21,800 |
2014/04/17 | 705 | 715 | 705 | 710 | 23,200 |
2014/04/16 | 694 | 706 | 694 | 703 | 25,100 |
2014/04/15 | 696 | 698 | 693 | 693 | 28,800 |
2014/04/14 | 696 | 703 | 693 | 694 | 18,000 |
2014/04/11 | 691 | 705 | 691 | 698 | 34,700 |
2014/04/10 | 710 | 714 | 702 | 703 | 32,900 |
2014/04/09 | 715 | 715 | 701 | 705 | 44,000 |
2014/04/08 | 723 | 726 | 714 | 716 | 59,800 |
2014/04/07 | 731 | 733 | 724 | 726 | 21,600 |
2014/04/04 | 737 | 749 | 736 | 738 | 26,800 |
2014/04/03 | 744 | 749 | 738 | 743 | 27,300 |
2014/04/02 | 740 | 746 | 737 | 744 | 54,000 |
2014/04/01 | 728 | 735 | 721 | 734 | 22,000 |
2014/03/31 | 726 | 733 | 726 | 729 | 31,800 |
2014/03/28 | 714 | 730 | 714 | 726 | 24,800 |
2014/03/27 | 709 | 718 | 709 | 714 | 20,500 |
2014/03/26 | 718 | 719 | 709 | 714 | 26,400 |
2014/03/25 | 719 | 720 | 709 | 711 | 31,300 |
2014/03/24 | 712 | 727 | 686 | 710 | 65,100 |
2014/03/20 | 714 | 720 | 712 | 712 | 22,500 |
2014/03/19 | 725 | 725 | 713 | 714 | 16,400 |
2014/03/18 | 714 | 725 | 712 | 721 | 12,300 |
2014/03/17 | 723 | 724 | 710 | 710 | 15,000 |
2014/03/14 | 737 | 748 | 711 | 722 | 61,300 |
2014/03/13 | 750 | 754 | 742 | 752 | 13,000 |
2014/03/12 | 748 | 762 | 741 | 754 | 27,800 |
2014/03/11 | 760 | 762 | 751 | 753 | 19,400 |
2014/03/10 | 760 | 765 | 760 | 760 | 22,200 |
2014/03/07 | 773 | 773 | 756 | 766 | 20,800 |
2014/03/06 | 762 | 764 | 755 | 763 | 20,300 |
2014/03/05 | 756 | 758 | 752 | 757 | 27,100 |
2014/03/04 | 736 | 741 | 729 | 741 | 18,000 |
2014/03/03 | 735 | 737 | 724 | 736 | 27,800 |
2014/02/28 | 749 | 749 | 727 | 732 | 40,600 |
2014/02/27 | 741 | 747 | 736 | 740 | 22,500 |
2014/02/26 | 745 | 746 | 741 | 741 | 19,700 |
2014/02/25 | 760 | 760 | 742 | 746 | 25,300 |
2014/02/24 | 753 | 756 | 741 | 748 | 16,500 |
2014/02/21 | 745 | 760 | 728 | 753 | 23,400 |
2014/02/20 | 750 | 766 | 725 | 743 | 31,600 |
2014/02/19 | 763 | 767 | 750 | 754 | 16,800 |
2014/02/18 | 759 | 768 | 752 | 763 | 15,400 |
2014/02/17 | 776 | 784 | 755 | 759 | 18,800 |
2014/02/14 | 778 | 789 | 752 | 768 | 30,600 |
2014/02/13 | 788 | 788 | 762 | 772 | 37,600 |
2014/02/12 | 762 | 789 | 760 | 784 | 48,700 |
2014/02/10 | 777 | 777 | 757 | 762 | 21,700 |
2014/02/07 | 755 | 776 | 753 | 758 | 20,800 |
2014/02/06 | 755 | 758 | 740 | 749 | 29,400 |
2014/02/05 | 747 | 758 | 727 | 745 | 40,500 |
2014/02/04 | 750 | 754 | 735 | 737 | 75,600 |
2014/02/03 | 765 | 788 | 765 | 770 | 36,600 |
2014/01/31 | 785 | 794 | 770 | 782 | 41,900 |
2014/01/30 | 787 | 794 | 780 | 786 | 25,200 |
2014/01/29 | 791 | 810 | 784 | 802 | 42,900 |
2014/01/28 | 794 | 794 | 772 | 773 | 53,800 |
2014/01/27 | 782 | 797 | 778 | 783 | 48,000 |
2014/01/24 | 818 | 821 | 790 | 796 | 109,700 |
2014/01/23 | 834 | 843 | 829 | 832 | 89,500 |
2014/01/22 | 840 | 840 | 827 | 833 | 37,900 |
2014/01/21 | 826 | 840 | 826 | 836 | 99,300 |
2014/01/20 | 835 | 835 | 824 | 831 | 25,900 |
2014/01/17 | 830 | 833 | 819 | 832 | 50,600 |
2014/01/16 | 829 | 831 | 820 | 830 | 71,700 |
2014/01/15 | 824 | 830 | 817 | 825 | 87,600 |
2014/01/14 | 791 | 823 | 783 | 822 | 147,400 |
2014/01/10 | 769 | 807 | 768 | 806 | 137,100 |
2014/01/09 | 798 | 800 | 780 | 799 | 67,800 |
2014/01/08 | 786 | 794 | 774 | 794 | 63,900 |
2014/01/07 | 788 | 793 | 776 | 779 | 80,800 |
2014/01/06 | 762 | 797 | 762 | 788 | 136,600 |