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
2020/12/30 1,332 1,347 1,330 1,339 91,200
2020/12/29 1,321 1,350 1,320 1,347 97,200
2020/12/28 1,331 1,343 1,311 1,319 138,100
2020/12/25 1,350 1,355 1,331 1,338 44,700
2020/12/24 1,336 1,353 1,327 1,350 97,200
2020/12/23 1,319 1,337 1,319 1,330 57,600
2020/12/22 1,352 1,352 1,309 1,319 112,400
2020/12/21 1,355 1,361 1,343 1,353 60,100
2020/12/18 1,355 1,362 1,346 1,356 60,300
2020/12/17 1,325 1,352 1,320 1,352 95,800
2020/12/16 1,341 1,341 1,316 1,321 73,800
2020/12/15 1,350 1,355 1,337 1,337 61,500
2020/12/14 1,329 1,348 1,320 1,343 114,800
2020/12/11 1,292 1,317 1,292 1,317 81,300
2020/12/10 1,290 1,299 1,286 1,288 55,200
2020/12/09 1,307 1,314 1,292 1,304 78,300
2020/12/08 1,270 1,307 1,259 1,303 150,100
2020/12/07 1,330 1,330 1,264 1,271 169,400
2020/12/04 1,346 1,350 1,308 1,326 208,100
2020/12/03 1,377 1,382 1,344 1,353 159,700
2020/12/02 1,417 1,420 1,379 1,381 179,400
2020/12/01 1,395 1,440 1,386 1,413 351,400
2020/11/30 1,408 1,410 1,363 1,365 442,700
2020/11/27 1,460 1,460 1,406 1,416 1,043,800
2020/11/26 1,580 1,586 1,570 1,570 660,100
2020/11/25 1,561 1,582 1,559 1,574 405,000
2020/11/24 1,550 1,579 1,547 1,555 427,000
2020/11/20 1,520 1,531 1,509 1,529 156,800
2020/11/19 1,517 1,526 1,507 1,525 144,100
2020/11/18 1,499 1,520 1,491 1,519 116,300
2020/11/17 1,547 1,547 1,489 1,501 147,000
2020/11/16 1,472 1,513 1,465 1,507 200,400
2020/11/13 1,482 1,484 1,447 1,449 393,800
2020/11/12 1,490 1,497 1,481 1,485 321,900
2020/11/11 1,496 1,500 1,477 1,488 148,400
2020/11/10 1,536 1,537 1,492 1,496 176,000
2020/11/09 1,522 1,537 1,513 1,535 158,300
2020/11/06 1,515 1,516 1,482 1,502 135,800
2020/11/05 1,490 1,511 1,480 1,506 126,200
2020/11/04 1,463 1,495 1,449 1,476 146,500
2020/11/02 1,431 1,447 1,414 1,437 83,100
2020/10/30 1,454 1,462 1,416 1,421 96,100
2020/10/29 1,418 1,449 1,408 1,444 98,400
2020/10/28 1,429 1,445 1,422 1,436 54,400
2020/10/27 1,430 1,453 1,413 1,440 63,700
2020/10/26 1,467 1,477 1,445 1,447 44,200
2020/10/23 1,464 1,473 1,434 1,461 88,200
2020/10/22 1,501 1,501 1,456 1,467 104,700
2020/10/21 1,505 1,522 1,494 1,505 57,500
2020/10/20 1,524 1,539 1,500 1,507 66,900
2020/10/19 1,503 1,515 1,469 1,514 79,900
2020/10/16 1,495 1,516 1,481 1,488 52,500
2020/10/15 1,536 1,550 1,481 1,494 142,400
2020/10/14 1,450 1,525 1,450 1,520 112,000
2020/10/13 1,450 1,469 1,430 1,445 56,800
2020/10/12 1,474 1,486 1,447 1,449 76,700
2020/10/09 1,500 1,505 1,462 1,473 61,700
2020/10/08 1,469 1,520 1,465 1,488 114,600
2020/10/07 1,425 1,471 1,408 1,457 87,000
2020/10/06 1,410 1,426 1,403 1,417 64,300
2020/10/05 1,387 1,412 1,387 1,397 72,800
2020/10/02 1,406 1,420 1,384 1,384 155,900
2020/09/30 1,417 1,426 1,376 1,405 242,600
2020/09/29 1,480 1,484 1,436 1,455 148,300
2020/09/28 1,490 1,498 1,417 1,469 158,700
2020/09/25 1,489 1,526 1,478 1,481 130,200
2020/09/24 1,475 1,497 1,460 1,473 66,200
2020/09/23 1,480 1,500 1,456 1,471 93,800
2020/09/18 1,462 1,488 1,461 1,475 69,000
2020/09/17 1,430 1,468 1,400 1,455 93,400
2020/09/16 1,378 1,420 1,371 1,416 64,600
2020/09/15 1,375 1,380 1,353 1,371 56,900
2020/09/14 1,339 1,373 1,335 1,366 72,400
2020/09/11 1,316 1,343 1,297 1,320 54,000
2020/09/10 1,316 1,339 1,313 1,313 31,000
2020/09/09 1,323 1,323 1,298 1,307 31,900
2020/09/08 1,296 1,328 1,275 1,327 39,700
2020/09/07 1,291 1,295 1,267 1,294 20,500
2020/09/04 1,290 1,290 1,265 1,278 15,300
2020/09/03 1,309 1,324 1,296 1,300 24,400
2020/09/02 1,258 1,304 1,248 1,300 31,600
2020/09/01 1,259 1,260 1,233 1,251 17,900
2020/08/31 1,245 1,275 1,232 1,259 31,000
2020/08/28 1,273 1,273 1,216 1,231 38,700
2020/08/27 1,293 1,293 1,265 1,273 28,900
2020/08/26 1,310 1,310 1,281 1,300 13,700
2020/08/25 1,300 1,310 1,284 1,310 22,000
2020/08/24 1,309 1,327 1,282 1,284 40,300
2020/08/21 1,274 1,305 1,274 1,305 16,100
2020/08/20 1,303 1,303 1,267 1,271 19,700
2020/08/19 1,306 1,314 1,285 1,302 31,800
2020/08/18 1,293 1,313 1,281 1,306 39,100
2020/08/17 1,294 1,310 1,280 1,280 30,500
2020/08/14 1,290 1,290 1,267 1,287 29,600
2020/08/13 1,239 1,289 1,219 1,289 55,900
2020/08/12 1,188 1,212 1,165 1,212 29,600
2020/08/11 1,184 1,194 1,170 1,192 29,100
2020/08/07 1,168 1,178 1,145 1,178 11,800
2020/08/06 1,177 1,180 1,163 1,165 16,700
2020/08/05 1,175 1,181 1,157 1,177 14,800
2020/08/04 1,160 1,179 1,158 1,179 16,100
2020/08/03 1,096 1,158 1,096 1,158 31,300
2020/07/31 1,147 1,147 1,085 1,085 26,900
2020/07/30 1,174 1,178 1,147 1,151 16,400
2020/07/29 1,194 1,194 1,162 1,174 20,800
2020/07/28 1,196 1,200 1,174 1,194 31,800
2020/07/27 1,226 1,226 1,185 1,202 19,300
2020/07/22 1,238 1,238 1,214 1,216 24,500
2020/07/21 1,246 1,246 1,221 1,239 20,800
2020/07/20 1,219 1,235 1,206 1,234 28,700
2020/07/17 1,205 1,211 1,192 1,211 24,200
2020/07/16 1,225 1,231 1,196 1,201 23,600
2020/07/15 1,230 1,249 1,210 1,224 23,200
2020/07/14 1,237 1,238 1,217 1,226 23,200
2020/07/13 1,242 1,264 1,234 1,259 50,100
2020/07/10 1,269 1,275 1,223 1,223 29,100
2020/07/09 1,270 1,279 1,265 1,268 20,700
2020/07/08 1,288 1,305 1,262 1,267 23,000
2020/07/07 1,291 1,309 1,269 1,303 39,700
2020/07/06 1,319 1,363 1,294 1,297 63,100
2020/07/03 1,289 1,317 1,270 1,317 46,900
2020/07/02 1,265 1,282 1,247 1,274 54,500
2020/07/01 1,314 1,314 1,256 1,257 76,200
2020/06/30 1,357 1,375 1,300 1,315 89,000
2020/06/29 1,333 1,360 1,301 1,352 157,000
2020/06/26 1,360 1,379 1,305 1,334 423,400
2020/06/25 1,216 1,228 1,184 1,187 52,000
2020/06/24 1,222 1,236 1,212 1,219 25,800
2020/06/23 1,213 1,235 1,206 1,213 23,700
2020/06/22 1,210 1,235 1,200 1,200 34,300
2020/06/19 1,225 1,231 1,205 1,206 24,300
2020/06/18 1,252 1,252 1,222 1,229 16,500
2020/06/17 1,236 1,255 1,224 1,255 39,400
2020/06/16 1,233 1,233 1,172 1,231 43,000
2020/06/15 1,222 1,257 1,203 1,203 45,100
2020/06/12 1,168 1,222 1,134 1,219 28,200
2020/06/11 1,216 1,249 1,216 1,249 34,200
2020/06/10 1,178 1,216 1,172 1,216 39,300
2020/06/09 1,178 1,179 1,159 1,176 8,300
2020/06/08 1,165 1,177 1,155 1,177 18,600
2020/06/05 1,167 1,167 1,147 1,151 15,700
2020/06/04 1,178 1,178 1,164 1,172 13,000
2020/06/03 1,177 1,177 1,153 1,177 19,200
2020/06/02 1,160 1,178 1,160 1,168 31,600
2020/06/01 1,153 1,183 1,143 1,178 26,200
2020/05/29 1,162 1,171 1,130 1,135 20,100
2020/05/28 1,132 1,164 1,125 1,154 28,200
2020/05/27 1,135 1,144 1,121 1,132 12,800
2020/05/26 1,153 1,157 1,130 1,136 13,300
2020/05/25 1,123 1,150 1,123 1,146 11,000
2020/05/22 1,126 1,126 1,113 1,119 7,200
2020/05/21 1,156 1,156 1,116 1,130 29,000
2020/05/20 1,182 1,187 1,163 1,167 13,700
2020/05/19 1,174 1,183 1,132 1,183 24,500
2020/05/18 1,147 1,173 1,147 1,166 17,300
2020/05/15 1,126 1,174 1,111 1,145 31,700
2020/05/14 1,187 1,187 1,110 1,126 39,800
2020/05/13 1,141 1,187 1,141 1,183 15,100
2020/05/12 1,164 1,182 1,158 1,159 27,400
2020/05/11 1,158 1,164 1,145 1,164 23,500
2020/05/08 1,150 1,158 1,132 1,158 18,600
2020/05/07 1,104 1,138 1,104 1,130 10,200
2020/05/01 1,111 1,121 1,099 1,104 17,300
2020/04/30 1,129 1,129 1,113 1,116 22,100
2020/04/28 1,132 1,132 1,106 1,129 18,400
2020/04/27 1,143 1,143 1,121 1,139 19,100
2020/04/24 1,099 1,150 1,086 1,144 39,500
2020/04/23 1,089 1,099 1,084 1,099 19,200
2020/04/22 1,066 1,093 1,057 1,089 21,800
2020/04/21 1,069 1,079 1,052 1,079 18,100
2020/04/20 1,031 1,073 1,030 1,069 24,300
2020/04/17 1,048 1,048 1,024 1,031 23,200
2020/04/16 984 1,047 984 1,046 36,500
2020/04/15 996 1,012 980 999 25,900
2020/04/14 1,034 1,034 999 1,001 20,400
2020/04/13 1,045 1,045 1,000 1,016 27,800
2020/04/10 1,001 1,054 975 1,045 35,400
2020/04/09 993 1,011 970 1,001 32,300
2020/04/08 1,002 1,031 976 1,000 45,500
2020/04/07 985 1,021 985 1,002 43,000
2020/04/06 941 999 934 983 39,700
2020/04/03 958 973 936 951 21,200
2020/04/02 972 997 964 973 24,500
2020/04/01 970 1,020 961 983 37,200
2020/03/31 1,048 1,048 975 981 51,200
2020/03/30 1,080 1,080 1,029 1,056 64,000
2020/03/27 1,030 1,093 1,027 1,080 82,300
2020/03/26 992 1,040 972 1,020 57,000
2020/03/25 965 992 940 992 52,300
2020/03/24 953 953 900 922 58,500
2020/03/23 882 941 857 935 41,900
2020/03/19 847 904 841 865 37,300
2020/03/18 859 879 820 826 51,400
2020/03/17 773 850 773 839 54,100
2020/03/16 792 831 783 788 39,300
2020/03/13 805 813 761 794 49,100
2020/03/12 866 874 828 835 40,300
2020/03/11 895 904 872 873 26,600
2020/03/10 859 880 809 880 73,000
2020/03/09 901 908 859 862 40,400
2020/03/06 945 945 913 915 31,800
2020/03/05 975 975 942 945 24,000
2020/03/04 918 955 918 930 14,200
2020/03/03 989 990 941 941 30,000
2020/03/02 899 976 899 958 30,100
2020/02/28 911 941 900 905 38,400
2020/02/27 964 967 940 944 36,200
2020/02/26 980 994 968 979 26,600
2020/02/25 986 1,000 977 986 31,500
2020/02/21 1,044 1,060 1,030 1,036 16,600
2020/02/20 1,084 1,084 1,043 1,044 50,300
2020/02/19 1,072 1,076 1,062 1,067 13,600
2020/02/18 1,075 1,075 1,055 1,063 18,300
2020/02/17 1,061 1,071 1,058 1,068 13,700
2020/02/14 1,095 1,095 1,062 1,083 17,000
2020/02/13 1,064 1,091 1,059 1,091 19,100
2020/02/12 1,073 1,073 1,062 1,064 4,500
2020/02/10 1,080 1,080 1,069 1,073 8,400
2020/02/07 1,096 1,096 1,082 1,093 7,000
2020/02/06 1,090 1,092 1,078 1,088 18,200
2020/02/05 1,097 1,099 1,077 1,084 13,000
2020/02/04 1,050 1,084 1,050 1,081 17,700
2020/02/03 1,060 1,071 1,055 1,065 7,000
2020/01/31 1,085 1,094 1,073 1,079 8,400
2020/01/30 1,091 1,092 1,061 1,073 29,900
2020/01/29 1,120 1,120 1,092 1,096 18,500
2020/01/28 1,100 1,115 1,090 1,111 29,800
2020/01/27 1,117 1,129 1,102 1,103 35,500
2020/01/24 1,134 1,140 1,111 1,130 30,200
2020/01/23 1,148 1,150 1,133 1,139 22,900
2020/01/22 1,156 1,161 1,145 1,148 16,000
2020/01/21 1,153 1,183 1,153 1,164 19,600
2020/01/20 1,142 1,163 1,142 1,153 12,000
2020/01/17 1,154 1,168 1,147 1,147 11,400
2020/01/16 1,150 1,162 1,150 1,153 11,400
2020/01/15 1,171 1,179 1,153 1,155 19,100
2020/01/14 1,200 1,220 1,165 1,181 50,000
2020/01/10 1,165 1,194 1,162 1,194 42,500
2020/01/09 1,137 1,161 1,137 1,155 15,800
2020/01/08 1,129 1,139 1,110 1,136 17,600
2020/01/07 1,112 1,143 1,112 1,142 21,600
2020/01/06 1,088 1,111 1,088 1,111 20,100

このページの先頭へ