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
2019/12/30 1,110 1,125 1,105 1,113 9,100
2019/12/27 1,116 1,116 1,100 1,106 10,000
2019/12/26 1,103 1,107 1,094 1,107 15,400
2019/12/25 1,111 1,111 1,091 1,094 21,700
2019/12/24 1,117 1,123 1,106 1,111 16,800
2019/12/23 1,132 1,137 1,114 1,120 22,600
2019/12/20 1,128 1,136 1,123 1,125 20,200
2019/12/19 1,108 1,128 1,108 1,124 13,000
2019/12/18 1,140 1,140 1,107 1,113 32,600
2019/12/17 1,134 1,147 1,120 1,143 22,400
2019/12/16 1,132 1,139 1,120 1,126 25,900
2019/12/13 1,129 1,139 1,116 1,119 44,600
2019/12/12 1,115 1,118 1,100 1,115 20,500
2019/12/11 1,113 1,116 1,104 1,110 21,800
2019/12/10 1,101 1,116 1,097 1,113 21,600
2019/12/09 1,117 1,118 1,086 1,095 22,100
2019/12/06 1,119 1,119 1,093 1,101 43,600
2019/12/05 1,123 1,128 1,105 1,108 30,900
2019/12/04 1,131 1,138 1,122 1,125 33,300
2019/12/03 1,116 1,134 1,114 1,131 26,600
2019/12/02 1,126 1,138 1,115 1,120 28,200
2019/11/29 1,120 1,134 1,115 1,126 53,100
2019/11/28 1,101 1,126 1,101 1,111 158,900
2019/11/27 1,155 1,221 1,152 1,168 209,600
2019/11/26 1,182 1,190 1,169 1,169 60,900
2019/11/25 1,178 1,190 1,170 1,182 78,800
2019/11/22 1,171 1,219 1,164 1,178 45,800
2019/11/21 1,156 1,170 1,154 1,166 25,600
2019/11/20 1,161 1,168 1,156 1,161 16,700
2019/11/19 1,152 1,164 1,151 1,163 24,200
2019/11/18 1,141 1,153 1,139 1,152 17,800
2019/11/15 1,133 1,145 1,132 1,145 23,300
2019/11/14 1,134 1,137 1,129 1,137 23,900
2019/11/13 1,133 1,141 1,133 1,137 12,100
2019/11/12 1,130 1,144 1,130 1,141 17,900
2019/11/11 1,141 1,150 1,120 1,131 35,700
2019/11/08 1,160 1,167 1,140 1,143 46,200
2019/11/07 1,155 1,168 1,151 1,154 35,000
2019/11/06 1,155 1,162 1,152 1,155 14,700
2019/11/05 1,165 1,165 1,147 1,154 28,000
2019/11/01 1,150 1,155 1,138 1,143 25,200
2019/10/31 1,163 1,178 1,150 1,153 39,700
2019/10/30 1,106 1,150 1,103 1,150 84,600
2019/10/29 1,103 1,106 1,097 1,102 29,800
2019/10/28 1,117 1,128 1,101 1,103 34,800
2019/10/25 1,122 1,122 1,111 1,116 14,100
2019/10/24 1,108 1,115 1,104 1,113 13,200
2019/10/23 1,100 1,109 1,099 1,105 16,000
2019/10/21 1,099 1,099 1,094 1,098 11,100
2019/10/18 1,083 1,095 1,081 1,095 19,900
2019/10/17 1,096 1,100 1,087 1,088 15,400
2019/10/16 1,114 1,118 1,091 1,096 34,200
2019/10/15 1,095 1,106 1,094 1,105 24,400
2019/10/11 1,096 1,097 1,080 1,091 19,600
2019/10/10 1,122 1,122 1,091 1,096 23,400
2019/10/09 1,118 1,122 1,113 1,121 12,900
2019/10/08 1,115 1,124 1,110 1,120 13,700
2019/10/07 1,100 1,107 1,095 1,107 11,900
2019/10/04 1,090 1,095 1,085 1,094 16,500
2019/10/03 1,082 1,090 1,077 1,090 16,800
2019/10/02 1,090 1,115 1,090 1,107 12,700
2019/10/01 1,096 1,111 1,079 1,087 24,600
2019/09/30 1,061 1,102 1,060 1,096 65,300
2019/09/27 1,165 1,165 1,141 1,142 41,700
2019/09/26 1,183 1,184 1,142 1,165 32,500
2019/09/25 1,196 1,196 1,163 1,183 21,300
2019/09/24 1,179 1,199 1,179 1,199 35,500
2019/09/20 1,146 1,172 1,146 1,171 66,400
2019/09/19 1,126 1,148 1,124 1,146 36,200
2019/09/18 1,120 1,125 1,112 1,122 13,600
2019/09/17 1,081 1,120 1,081 1,120 38,200
2019/09/13 1,086 1,104 1,081 1,098 56,100
2019/09/12 1,097 1,110 1,091 1,102 17,100
2019/09/11 1,066 1,091 1,063 1,089 19,000
2019/09/10 1,059 1,068 1,054 1,066 11,000
2019/09/09 1,061 1,067 1,049 1,056 18,800
2019/09/06 1,068 1,070 1,060 1,065 7,100
2019/09/05 1,041 1,064 1,041 1,061 15,700
2019/09/04 1,037 1,037 1,032 1,032 7,300
2019/09/03 1,038 1,043 1,026 1,034 10,700
2019/09/02 1,055 1,055 1,034 1,046 14,500
2019/08/30 1,035 1,068 1,032 1,057 15,300
2019/08/29 1,021 1,035 1,018 1,028 12,000
2019/08/28 1,030 1,033 1,016 1,023 19,800
2019/08/27 1,043 1,043 1,023 1,030 12,200
2019/08/26 1,034 1,045 1,025 1,032 24,000
2019/08/23 1,068 1,068 1,054 1,064 9,400
2019/08/22 1,084 1,084 1,063 1,065 12,600
2019/08/21 1,069 1,078 1,065 1,075 8,800
2019/08/20 1,080 1,090 1,072 1,080 15,400
2019/08/19 1,094 1,094 1,081 1,084 10,400
2019/08/16 1,062 1,084 1,062 1,074 13,300
2019/08/15 1,052 1,070 1,050 1,061 13,400
2019/08/14 1,065 1,077 1,063 1,076 11,600
2019/08/13 1,067 1,085 1,055 1,062 21,900
2019/08/09 1,070 1,083 1,069 1,071 17,200
2019/08/08 1,053 1,067 1,053 1,063 8,100
2019/08/07 1,039 1,060 1,038 1,053 12,900
2019/08/06 1,028 1,060 1,025 1,052 28,100
2019/08/05 1,050 1,058 1,036 1,052 30,700
2019/08/02 1,071 1,087 1,058 1,062 26,300
2019/08/01 1,073 1,101 1,073 1,095 17,200
2019/07/31 1,081 1,097 1,071 1,088 36,000
2019/07/30 1,083 1,115 1,083 1,091 77,900
2019/07/29 1,076 1,089 1,075 1,080 9,600
2019/07/26 1,086 1,107 1,076 1,083 15,900
2019/07/25 1,086 1,094 1,077 1,087 22,800
2019/07/24 1,078 1,090 1,066 1,087 22,200
2019/07/23 1,083 1,086 1,072 1,078 12,300
2019/07/22 1,102 1,102 1,082 1,088 15,300
2019/07/19 1,063 1,094 1,062 1,087 18,100
2019/07/18 1,109 1,114 1,065 1,065 24,900
2019/07/17 1,124 1,127 1,114 1,118 12,000
2019/07/16 1,101 1,130 1,096 1,126 14,400
2019/07/12 1,102 1,122 1,102 1,109 16,600
2019/07/11 1,081 1,106 1,081 1,104 20,200
2019/07/10 1,090 1,090 1,071 1,080 18,500
2019/07/09 1,070 1,091 1,068 1,091 20,300
2019/07/08 1,071 1,096 1,059 1,080 32,000
2019/07/05 1,080 1,095 1,059 1,074 19,000
2019/07/04 1,092 1,099 1,071 1,080 33,100
2019/07/03 1,066 1,099 1,045 1,090 73,700
2019/07/02 988 1,039 987 1,036 63,000
2019/07/01 1,002 1,002 979 988 101,300
2019/06/28 962 982 962 974 58,700
2019/06/27 957 973 957 969 22,600
2019/06/26 960 964 953 953 15,200
2019/06/25 960 962 958 960 11,600
2019/06/24 956 960 952 960 5,100
2019/06/21 960 964 955 955 9,300
2019/06/20 958 966 958 960 13,300
2019/06/19 956 960 947 959 9,700
2019/06/18 975 975 949 951 12,500
2019/06/17 965 965 950 960 14,900
2019/06/14 960 960 946 960 11,700
2019/06/13 961 965 947 955 9,500
2019/06/12 970 974 961 961 7,700
2019/06/11 970 971 967 970 19,500
2019/06/10 960 978 947 970 17,800
2019/06/07 960 960 938 950 4,800
2019/06/06 955 959 940 959 8,700
2019/06/05 931 950 924 948 11,300
2019/06/04 896 922 896 922 10,000
2019/06/03 887 906 880 902 22,000
2019/05/31 907 919 898 902 13,700
2019/05/30 896 908 896 903 9,900
2019/05/29 919 919 896 904 21,800
2019/05/28 958 960 900 917 34,700
2019/05/27 951 962 951 962 6,700
2019/05/24 947 961 943 951 10,100
2019/05/23 959 959 946 947 8,400
2019/05/22 958 964 952 959 8,600
2019/05/21 954 959 946 958 14,000
2019/05/20 942 954 940 952 9,200
2019/05/17 939 946 931 938 22,000
2019/05/16 927 933 919 933 13,200
2019/05/15 925 928 916 927 14,500
2019/05/14 889 920 875 920 25,500
2019/05/13 870 904 870 895 14,500
2019/05/10 862 881 860 864 33,500
2019/05/09 918 925 888 888 34,200
2019/05/08 935 935 915 918 16,400
2019/05/07 944 950 938 939 8,800
2019/04/26 954 954 941 945 14,700
2019/04/25 969 969 957 958 9,600
2019/04/24 974 975 964 969 8,500
2019/04/23 979 982 964 971 8,100
2019/04/22 972 978 971 978 2,400
2019/04/19 983 989 968 972 4,900
2019/04/18 995 995 971 976 7,800
2019/04/17 979 993 979 991 4,700
2019/04/16 975 992 975 981 9,200
2019/04/15 970 990 970 990 11,300
2019/04/12 965 972 957 970 8,700
2019/04/11 966 967 957 965 6,100
2019/04/10 984 984 965 969 11,800
2019/04/09 983 986 973 986 5,500
2019/04/08 996 996 979 985 7,200
2019/04/05 996 996 983 988 8,400
2019/04/04 1,003 1,004 987 996 7,200
2019/04/03 979 1,002 971 1,002 15,700
2019/04/02 989 995 976 979 15,900
2019/04/01 1,007 1,025 977 989 38,600
2019/03/29 978 1,010 970 1,007 21,900
2019/03/28 1,000 1,000 970 984 21,000
2019/03/27 988 1,010 982 1,009 23,000
2019/03/26 955 984 955 983 38,000
2019/03/25 950 955 931 945 33,000
2019/03/22 951 963 947 963 12,900
2019/03/20 939 953 936 951 14,300
2019/03/19 966 966 935 939 15,300
2019/03/18 961 974 952 969 19,700
2019/03/15 950 967 946 946 18,000
2019/03/14 975 975 941 951 14,700
2019/03/13 978 984 961 966 8,600
2019/03/12 978 992 970 987 22,600
2019/03/11 959 967 950 966 12,800
2019/03/08 960 960 940 949 22,800
2019/03/07 978 978 958 962 19,800
2019/03/06 991 991 970 973 16,200
2019/03/05 975 985 966 984 18,800
2019/03/04 980 982 970 973 13,100
2019/03/01 981 983 973 977 10,800
2019/02/28 988 988 979 979 7,400
2019/02/27 979 993 979 988 9,000
2019/02/26 980 988 979 983 6,600
2019/02/25 987 987 974 984 9,600
2019/02/22 979 981 973 978 6,300
2019/02/21 980 983 974 981 6,400
2019/02/20 974 983 972 979 6,300
2019/02/19 969 982 969 974 10,100
2019/02/18 944 973 944 970 9,400
2019/02/15 957 957 928 944 8,900
2019/02/14 953 975 953 962 11,700
2019/02/13 955 962 941 951 12,100
2019/02/12 916 950 916 943 13,700
2019/02/08 925 931 911 916 14,100
2019/02/07 941 945 928 933 11,600
2019/02/06 975 975 948 950 8,300
2019/02/05 951 976 951 972 12,900
2019/02/04 915 959 915 951 22,700
2019/02/01 894 913 893 911 19,500
2019/01/31 920 926 890 894 42,800
2019/01/30 936 936 916 916 18,700
2019/01/29 925 935 919 933 16,600
2019/01/28 938 940 927 927 12,600
2019/01/25 953 958 938 938 12,300
2019/01/24 925 944 923 944 14,000
2019/01/23 925 932 924 925 10,800
2019/01/22 935 939 927 934 19,200
2019/01/21 960 960 944 947 18,400
2019/01/18 939 955 939 947 16,700
2019/01/17 934 938 925 937 14,400
2019/01/16 954 959 932 932 13,700
2019/01/15 942 962 941 960 52,200
2019/01/11 906 932 906 927 24,300
2019/01/10 901 902 880 887 8,500
2019/01/09 902 913 902 902 8,400
2019/01/08 907 914 900 902 9,900
2019/01/07 890 917 890 907 12,400
2019/01/04 862 876 859 865 20,100

このページの先頭へ