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
2016/12/30 1,048 1,061 1,042 1,057 17,500
2016/12/29 1,057 1,063 1,049 1,057 18,900
2016/12/28 1,066 1,066 1,057 1,064 8,200
2016/12/27 1,058 1,068 1,056 1,057 23,700
2016/12/26 1,040 1,061 1,040 1,055 42,500
2016/12/22 1,062 1,067 1,047 1,062 26,800
2016/12/21 1,069 1,069 1,062 1,065 13,900
2016/12/20 1,056 1,068 1,056 1,068 16,800
2016/12/19 1,060 1,068 1,056 1,061 34,900
2016/12/16 1,078 1,080 1,069 1,071 26,100
2016/12/15 1,070 1,077 1,061 1,073 37,400
2016/12/14 1,070 1,079 1,070 1,076 55,700
2016/12/13 1,068 1,077 1,056 1,070 48,400
2016/12/12 1,070 1,070 1,055 1,066 37,800
2016/12/09 1,070 1,070 1,059 1,067 47,100
2016/12/08 1,052 1,070 1,051 1,070 67,100
2016/12/07 1,040 1,052 1,037 1,052 41,500
2016/12/06 1,040 1,044 1,033 1,038 28,800
2016/12/05 1,043 1,044 1,032 1,039 26,500
2016/12/02 1,068 1,068 1,035 1,039 52,200
2016/12/01 1,032 1,079 1,031 1,074 200,200
2016/11/30 1,015 1,031 1,004 1,028 83,600
2016/11/29 1,015 1,016 1,004 1,014 104,800
2016/11/28 1,016 1,016 993 1,010 232,300
2016/11/25 1,074 1,077 1,045 1,046 300,900
2016/11/24 1,081 1,083 1,075 1,076 125,100
2016/11/22 1,082 1,086 1,079 1,083 54,800
2016/11/21 1,083 1,089 1,077 1,087 57,500
2016/11/18 1,096 1,096 1,084 1,088 44,400
2016/11/17 1,087 1,097 1,083 1,092 29,600
2016/11/16 1,094 1,099 1,084 1,095 55,800
2016/11/15 1,093 1,099 1,088 1,095 39,700
2016/11/14 1,087 1,105 1,087 1,094 36,400
2016/11/11 1,099 1,106 1,085 1,089 30,600
2016/11/10 1,089 1,098 1,080 1,092 38,100
2016/11/09 1,090 1,090 1,028 1,041 60,700
2016/11/08 1,092 1,098 1,076 1,077 39,800
2016/11/07 1,093 1,100 1,085 1,092 31,000
2016/11/04 1,100 1,103 1,075 1,093 54,200
2016/11/02 1,105 1,111 1,104 1,108 39,900
2016/11/01 1,110 1,113 1,102 1,113 27,700
2016/10/31 1,114 1,121 1,101 1,110 43,100
2016/10/28 1,122 1,123 1,111 1,122 43,100
2016/10/27 1,101 1,124 1,101 1,122 40,400
2016/10/26 1,105 1,105 1,098 1,103 25,200
2016/10/25 1,101 1,105 1,098 1,103 21,400
2016/10/24 1,098 1,103 1,097 1,101 16,800
2016/10/21 1,105 1,105 1,094 1,098 16,500
2016/10/20 1,112 1,112 1,097 1,105 22,800
2016/10/19 1,112 1,112 1,102 1,112 12,700
2016/10/18 1,110 1,111 1,100 1,110 19,700
2016/10/17 1,117 1,120 1,110 1,114 30,000
2016/10/14 1,101 1,116 1,101 1,116 29,400
2016/10/13 1,086 1,104 1,086 1,104 18,500
2016/10/12 1,069 1,096 1,069 1,086 25,300
2016/10/11 1,104 1,108 1,080 1,083 28,600
2016/10/07 1,115 1,115 1,110 1,113 17,500
2016/10/06 1,124 1,125 1,114 1,115 29,100
2016/10/05 1,100 1,122 1,099 1,117 60,400
2016/10/04 1,093 1,098 1,090 1,096 38,500
2016/10/03 1,084 1,096 1,081 1,090 26,100
2016/09/30 1,083 1,088 1,067 1,082 20,500
2016/09/29 1,085 1,088 1,075 1,086 19,200
2016/09/28 1,059 1,084 1,040 1,079 50,700
2016/09/27 1,047 1,058 1,031 1,058 25,300
2016/09/26 1,045 1,053 1,042 1,047 16,800
2016/09/23 1,038 1,045 1,036 1,045 19,500
2016/09/21 1,023 1,038 1,018 1,038 13,700
2016/09/20 1,010 1,027 1,010 1,023 14,200
2016/09/16 1,003 1,016 1,003 1,015 18,400
2016/09/15 1,001 1,003 995 999 9,100
2016/09/14 1,001 1,019 1,001 1,009 12,900
2016/09/13 1,000 1,005 998 1,001 9,400
2016/09/12 994 1,008 993 1,000 8,500
2016/09/09 1,004 1,028 988 1,003 33,500
2016/09/08 1,007 1,016 1,004 1,010 22,600
2016/09/07 1,005 1,011 1,002 1,007 20,100
2016/09/06 994 1,007 992 1,005 23,000
2016/09/05 990 999 990 996 11,600
2016/09/02 991 998 987 990 11,400
2016/09/01 998 1,007 987 991 19,500
2016/08/31 992 997 978 997 21,100
2016/08/30 994 994 983 990 8,400
2016/08/29 988 1,001 984 989 13,700
2016/08/26 1,005 1,005 985 985 12,600
2016/08/25 1,009 1,018 996 1,003 20,000
2016/08/24 999 1,009 996 1,002 6,500
2016/08/23 989 1,002 988 999 12,200
2016/08/22 985 998 985 986 11,400
2016/08/19 985 994 982 987 16,700
2016/08/18 993 995 983 987 14,000
2016/08/17 997 1,009 991 993 20,100
2016/08/16 1,004 1,018 996 997 25,700
2016/08/15 1,017 1,017 1,000 1,012 19,900
2016/08/12 1,035 1,039 1,010 1,017 20,300
2016/08/10 1,021 1,040 1,020 1,029 22,700
2016/08/09 1,000 1,017 1,000 1,015 11,600
2016/08/08 1,011 1,026 999 1,005 21,400
2016/08/05 1,010 1,013 994 1,001 16,500
2016/08/04 1,005 1,021 1,005 1,012 14,700
2016/08/03 1,021 1,028 999 1,008 21,300
2016/08/02 1,038 1,040 1,026 1,032 10,300
2016/08/01 1,030 1,059 1,021 1,041 41,600
2016/07/29 1,037 1,050 1,032 1,043 40,800
2016/07/28 1,033 1,046 1,033 1,038 15,600
2016/07/27 1,037 1,059 1,035 1,044 33,600
2016/07/26 1,043 1,048 1,038 1,039 14,900
2016/07/25 1,053 1,069 1,043 1,051 24,000
2016/07/22 1,046 1,054 1,037 1,049 26,700
2016/07/21 1,070 1,070 1,037 1,047 55,400
2016/07/20 1,085 1,085 1,061 1,067 24,300
2016/07/19 1,069 1,089 1,065 1,083 50,200
2016/07/15 1,060 1,062 1,037 1,062 52,900
2016/07/14 1,048 1,060 1,045 1,054 45,200
2016/07/13 1,038 1,048 1,035 1,045 59,600
2016/07/12 1,007 1,035 1,006 1,024 63,100
2016/07/11 982 1,001 980 999 68,700
2016/07/08 975 977 955 960 41,600
2016/07/07 959 979 959 975 24,300
2016/07/06 964 976 960 973 30,100
2016/07/05 989 989 961 978 39,100
2016/07/04 975 983 973 979 26,300
2016/07/01 962 981 958 977 58,100
2016/06/30 954 971 947 959 42,700
2016/06/29 941 959 938 954 27,300
2016/06/28 906 949 906 941 46,900
2016/06/27 890 923 890 921 37,400
2016/06/24 944 946 885 900 55,500
2016/06/23 917 929 916 929 11,400
2016/06/22 920 927 913 927 18,300
2016/06/21 916 929 913 929 8,300
2016/06/20 912 927 909 916 21,500
2016/06/17 913 917 898 905 21,400
2016/06/16 925 929 895 898 41,400
2016/06/15 923 930 911 920 31,500
2016/06/14 931 940 900 927 68,100
2016/06/13 964 964 941 943 24,200
2016/06/10 966 968 956 964 31,000
2016/06/09 966 969 960 965 11,600
2016/06/08 969 974 961 973 13,800
2016/06/07 966 970 960 969 15,000
2016/06/06 953 973 953 966 23,300
2016/06/03 957 973 957 971 13,600
2016/06/02 963 970 956 964 20,900
2016/06/01 956 980 947 971 49,900
2016/05/31 953 968 946 965 42,900
2016/05/30 938 955 935 953 24,900
2016/05/27 921 941 921 935 19,500
2016/05/26 966 966 897 916 56,500
2016/05/25 970 975 947 951 31,900
2016/05/24 938 968 937 966 26,100
2016/05/23 944 957 931 943 14,100
2016/05/20 935 954 935 952 13,400
2016/05/19 939 946 933 937 17,400
2016/05/18 942 955 929 939 19,100
2016/05/17 955 955 934 937 26,900
2016/05/16 951 970 940 951 31,800
2016/05/13 971 971 952 957 24,800
2016/05/12 966 973 962 973 11,000
2016/05/11 978 984 965 969 21,000
2016/05/10 966 979 965 974 39,200
2016/05/09 960 968 954 959 21,100
2016/05/06 931 950 930 946 21,400
2016/05/02 913 951 913 932 26,000
2016/04/28 959 971 939 947 64,700
2016/04/27 940 958 934 946 42,000
2016/04/26 935 946 935 942 21,600
2016/04/25 940 953 937 942 40,200
2016/04/22 924 937 920 937 30,200
2016/04/21 906 926 906 924 51,000
2016/04/20 892 911 892 905 37,000
2016/04/19 890 898 885 894 30,200
2016/04/18 880 888 867 878 26,200
2016/04/15 891 898 888 892 21,100
2016/04/14 898 899 883 898 36,200
2016/04/13 893 893 881 888 16,500
2016/04/12 882 896 876 883 32,800
2016/04/11 880 881 865 878 21,900
2016/04/08 855 886 847 879 30,800
2016/04/07 873 881 866 868 25,500
2016/04/06 866 877 865 875 14,900
2016/04/05 898 912 871 873 25,600
2016/04/04 899 915 893 908 42,900
2016/04/01 926 927 905 908 77,600
2016/03/31 916 922 915 916 25,100
2016/03/30 921 923 913 915 36,000
2016/03/29 915 937 915 927 20,600
2016/03/28 907 930 907 930 34,400
2016/03/25 923 925 906 907 22,500
2016/03/24 916 925 909 915 12,200
2016/03/23 924 924 914 922 8,200
2016/03/22 899 925 899 925 29,700
2016/03/18 912 914 882 891 58,300
2016/03/17 930 930 916 918 35,800
2016/03/16 936 945 924 935 24,200
2016/03/15 935 950 932 945 41,600
2016/03/14 950 959 937 945 60,500
2016/03/11 942 950 927 942 31,800
2016/03/10 917 949 915 947 42,600
2016/03/09 915 915 903 912 28,500
2016/03/08 923 929 907 915 30,200
2016/03/07 927 929 919 921 35,900
2016/03/04 928 933 921 927 25,300
2016/03/03 928 943 923 928 35,600
2016/03/02 899 925 899 922 47,400
2016/03/01 866 879 866 878 20,700
2016/02/29 875 894 872 872 40,900
2016/02/26 879 894 860 863 67,700
2016/02/25 890 894 881 887 33,700
2016/02/24 872 897 862 884 22,200
2016/02/23 920 921 884 884 25,900
2016/02/22 885 917 884 914 61,900
2016/02/19 899 899 878 889 32,700
2016/02/18 875 909 875 901 59,600
2016/02/17 867 885 860 865 47,000
2016/02/16 861 878 851 867 78,600
2016/02/15 830 872 826 866 48,900
2016/02/12 790 817 771 793 111,000
2016/02/10 875 878 824 836 78,400
2016/02/09 895 904 862 876 81,400
2016/02/08 904 938 901 932 34,000
2016/02/05 915 924 896 922 45,300
2016/02/04 944 949 925 925 42,800
2016/02/03 952 963 928 946 67,400
2016/02/02 985 993 978 981 44,900
2016/02/01 983 997 978 989 90,200
2016/01/29 965 975 942 974 78,900
2016/01/28 937 982 936 961 88,300
2016/01/27 920 940 908 935 74,300
2016/01/26 896 916 890 906 54,600
2016/01/25 917 922 893 902 71,400
2016/01/22 897 909 862 907 286,500
2016/01/21 834 859 804 807 113,000
2016/01/20 876 876 845 849 91,500
2016/01/19 870 894 861 869 81,600
2016/01/18 825 870 822 865 135,500
2016/01/15 877 877 838 845 150,300
2016/01/14 878 878 822 847 318,000
2016/01/13 985 987 877 893 470,500
2016/01/12 1,048 1,049 1,010 1,015 136,600
2016/01/08 1,011 1,041 1,002 1,023 93,700
2016/01/07 1,005 1,030 1,005 1,019 80,000
2016/01/06 1,008 1,030 1,005 1,018 98,800
2016/01/05 996 1,016 993 1,007 35,200
2016/01/04 1,002 1,017 990 999 53,800

このページの先頭へ