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

ジュンテンドー(9835)の株価時系列情報

ジュンテンドー(9835)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
2020/12/30 796 800 782 787 12,500
2020/12/29 786 798 781 789 17,100
2020/12/28 791 792 773 777 11,400
2020/12/25 778 797 770 790 14,100
2020/12/24 775 778 764 777 11,500
2020/12/23 768 780 767 768 8,400
2020/12/22 820 820 767 773 35,300
2020/12/21 852 853 809 828 39,200
2020/12/18 787 854 787 854 52,200
2020/12/17 763 789 763 787 25,600
2020/12/16 766 770 757 757 14,600
2020/12/15 750 768 749 757 16,600
2020/12/14 744 759 744 753 14,300
2020/12/11 746 754 744 751 5,600
2020/12/10 751 759 749 749 14,300
2020/12/09 759 769 750 760 6,100
2020/12/08 740 759 740 758 5,900
2020/12/07 768 768 739 744 21,800
2020/12/04 777 780 764 772 15,200
2020/12/03 781 781 772 777 5,700
2020/12/02 789 789 766 779 15,500
2020/12/01 770 793 770 782 10,300
2020/11/30 790 794 766 766 10,700
2020/11/27 792 797 786 787 8,800
2020/11/26 799 799 781 797 4,800
2020/11/25 805 807 791 799 9,200
2020/11/24 799 809 794 805 11,500
2020/11/20 776 795 776 786 15,700
2020/11/19 792 798 760 771 20,100
2020/11/18 808 809 781 792 15,900
2020/11/17 829 829 796 810 16,400
2020/11/16 815 843 804 828 26,600
2020/11/13 796 806 788 804 14,000
2020/11/12 818 823 792 796 23,300
2020/11/11 803 832 803 810 22,100
2020/11/10 873 873 815 816 29,100
2020/11/09 840 873 840 871 23,400
2020/11/06 834 843 829 840 13,000
2020/11/05 838 844 832 833 6,800
2020/11/04 848 855 830 832 25,900
2020/11/02 805 838 796 836 28,600
2020/10/30 853 860 790 795 76,300
2020/10/29 839 862 823 860 26,500
2020/10/28 887 887 840 863 31,700
2020/10/27 868 899 865 891 16,000
2020/10/26 870 898 870 877 17,000
2020/10/23 887 897 870 878 38,400
2020/10/22 935 937 892 902 44,300
2020/10/21 924 946 923 935 23,900
2020/10/20 941 961 917 923 22,500
2020/10/19 939 965 908 956 41,300
2020/10/16 988 988 925 946 52,500
2020/10/15 997 997 965 974 39,000
2020/10/14 956 988 950 982 57,200
2020/10/13 985 1,012 945 950 94,500
2020/10/12 1,005 1,033 973 1,000 174,600
2020/10/09 1,080 1,115 1,071 1,095 116,300
2020/10/08 1,070 1,090 1,058 1,075 58,500
2020/10/07 1,081 1,083 1,048 1,051 47,400
2020/10/06 1,121 1,121 1,071 1,089 39,400
2020/10/05 1,108 1,134 1,088 1,120 65,100
2020/10/02 1,111 1,138 1,064 1,070 53,600
2020/09/30 1,150 1,150 1,100 1,110 79,300
2020/09/29 1,160 1,190 1,131 1,167 149,600
2020/09/28 1,210 1,229 1,111 1,140 411,600
2020/09/25 1,031 1,090 1,031 1,060 48,300
2020/09/24 1,095 1,120 1,001 1,053 99,300
2020/09/23 1,020 1,136 1,006 1,136 141,000
2020/09/18 920 987 920 987 101,900
2020/09/17 912 919 877 909 22,200
2020/09/16 898 918 894 918 26,000
2020/09/15 898 898 870 897 13,900
2020/09/14 890 905 875 899 28,100
2020/09/11 870 891 852 869 16,600
2020/09/10 895 909 862 872 12,800
2020/09/09 896 896 875 890 13,800
2020/09/08 914 919 885 906 22,500
2020/09/07 916 931 881 919 25,200
2020/09/04 835 915 835 903 25,800
2020/09/03 904 965 875 880 68,300
2020/09/02 870 893 861 889 33,800
2020/09/01 834 860 822 860 22,700
2020/08/31 796 845 793 833 22,000
2020/08/28 832 839 753 785 42,800
2020/08/27 841 841 828 840 17,100
2020/08/26 820 839 818 838 23,800
2020/08/25 825 826 814 821 15,800
2020/08/24 804 822 796 815 21,200
2020/08/21 784 800 782 796 8,800
2020/08/20 803 803 784 786 16,800
2020/08/19 810 819 804 809 16,700
2020/08/18 821 821 800 810 22,000
2020/08/17 822 849 816 816 28,800
2020/08/14 812 828 805 812 32,200
2020/08/13 771 819 765 819 72,100
2020/08/12 741 780 741 776 61,200
2020/08/11 743 746 733 741 12,000
2020/08/07 743 749 732 736 17,600
2020/08/06 753 758 742 747 33,800
2020/08/05 735 743 729 741 14,700
2020/08/04 742 747 707 732 26,600
2020/08/03 715 745 715 742 26,100
2020/07/31 754 754 695 698 40,700
2020/07/30 742 754 741 754 22,300
2020/07/29 744 754 732 738 22,600
2020/07/28 744 760 729 742 40,500
2020/07/27 715 745 705 744 27,300
2020/07/22 713 722 708 722 11,600
2020/07/21 718 727 713 720 35,400
2020/07/20 693 716 667 708 42,300
2020/07/17 708 723 688 688 54,300
2020/07/16 760 789 716 723 121,100
2020/07/15 729 760 713 753 101,600
2020/07/14 707 755 705 714 92,100
2020/07/13 690 719 652 718 174,700
2020/07/10 745 755 705 748 157,400
2020/07/09 676 760 668 760 154,500
2020/07/08 664 724 662 694 316,500
2020/07/07 615 624 610 624 41,700
2020/07/06 576 609 572 601 41,600
2020/07/03 579 583 570 583 35,300
2020/07/02 599 600 551 551 55,100
2020/07/01 580 605 576 591 65,700
2020/06/30 644 644 574 576 216,900
2020/06/29 614 614 614 614 35,100
2020/06/26 516 516 511 514 3,000
2020/06/25 508 511 506 510 1,200
2020/06/24 517 517 509 510 2,900
2020/06/23 509 517 509 517 3,800
2020/06/22 502 509 502 505 2,800
2020/06/19 502 504 496 502 2,500
2020/06/18 496 506 496 504 900
2020/06/17 490 499 490 495 2,100
2020/06/16 496 505 476 484 16,500
2020/06/15 498 504 497 497 1,200
2020/06/12 490 501 490 498 4,300
2020/06/11 510 513 508 510 2,800
2020/06/10 509 520 509 514 16,900
2020/06/09 514 519 513 519 8,100
2020/06/08 513 514 510 513 2,400
2020/06/05 510 514 503 513 9,300
2020/06/04 510 511 507 511 4,200
2020/06/03 507 508 504 506 2,200
2020/06/02 510 510 506 507 3,900
2020/06/01 501 510 500 510 5,000
2020/05/29 500 502 496 500 9,100
2020/05/28 495 497 492 497 2,800
2020/05/27 490 494 486 491 2,800
2020/05/26 488 493 485 485 1,600
2020/05/25 481 492 481 485 2,000
2020/05/22 481 487 481 481 4,700
2020/05/21 482 494 482 493 900
2020/05/20 476 494 476 482 5,100
2020/05/19 476 476 468 476 2,800
2020/05/18 475 477 448 473 12,200
2020/05/15 495 496 449 475 15,800
2020/05/14 501 509 490 492 5,700
2020/05/13 505 511 502 502 3,200
2020/05/12 503 509 503 505 1,000
2020/05/11 508 510 499 501 7,200
2020/05/08 511 512 492 507 8,800
2020/05/07 516 520 508 511 9,500
2020/05/01 527 530 500 520 12,200
2020/04/30 536 536 522 527 9,100
2020/04/28 543 546 522 536 17,200
2020/04/27 552 569 540 546 32,400
2020/04/24 547 568 531 547 41,400
2020/04/23 509 550 508 547 29,800
2020/04/22 461 507 450 505 23,200
2020/04/21 451 480 451 480 4,900
2020/04/20 445 457 441 451 4,300
2020/04/17 443 445 435 435 2,600
2020/04/16 444 444 428 435 2,400
2020/04/15 441 450 440 445 1,900
2020/04/14 441 441 436 438 1,200
2020/04/13 450 450 433 433 4,100
2020/04/10 424 443 424 443 8,500
2020/04/09 410 412 409 412 2,500
2020/04/08 411 411 408 409 1,600
2020/04/07 407 413 407 411 3,200
2020/04/06 400 421 399 407 6,100
2020/04/03 413 415 406 406 3,500
2020/04/02 412 421 412 413 2,600
2020/04/01 413 419 412 412 1,800
2020/03/31 406 421 406 413 1,600
2020/03/30 402 420 402 405 5,200
2020/03/27 416 426 402 403 6,400
2020/03/26 398 411 396 411 3,300
2020/03/25 390 397 387 397 2,400
2020/03/24 372 383 365 383 4,600
2020/03/23 355 368 355 364 3,200
2020/03/19 335 348 335 347 3,200
2020/03/18 325 340 325 327 7,200
2020/03/17 320 327 319 322 4,000
2020/03/16 320 326 320 323 4,400
2020/03/13 323 325 305 320 10,000
2020/03/12 372 377 353 359 7,400
2020/03/11 368 383 352 377 7,000
2020/03/10 386 386 358 368 13,400
2020/03/09 401 407 386 386 7,400
2020/03/06 431 431 411 411 5,600
2020/03/05 438 438 430 433 1,800
2020/03/04 418 434 413 428 3,800
2020/03/03 446 461 426 426 10,000
2020/03/02 411 437 410 425 13,400
2020/02/28 437 443 411 416 17,000
2020/02/27 485 488 474 474 17,300
2020/02/26 503 516 501 501 31,700
2020/02/25 510 525 500 513 19,800
2020/02/21 532 532 528 528 4,200
2020/02/20 535 539 531 531 7,800
2020/02/19 541 546 536 536 5,700
2020/02/18 559 559 541 541 10,100
2020/02/17 561 561 558 560 5,000
2020/02/14 559 563 559 561 2,700
2020/02/13 560 562 558 559 3,000
2020/02/12 564 565 560 561 5,000
2020/02/10 562 564 560 564 3,800
2020/02/07 559 561 557 560 2,300
2020/02/06 555 560 555 559 2,900
2020/02/05 553 557 552 554 3,300
2020/02/04 551 553 550 550 3,400
2020/02/03 551 552 550 551 4,700
2020/01/31 567 567 555 557 4,000
2020/01/30 571 571 552 569 13,200
2020/01/29 574 574 571 571 1,400
2020/01/28 570 574 570 572 5,700
2020/01/27 575 575 570 570 4,800
2020/01/24 576 578 575 575 2,700
2020/01/23 580 580 576 576 3,100
2020/01/22 578 579 577 579 1,700
2020/01/21 579 579 576 576 4,100
2020/01/20 580 580 578 579 4,500
2020/01/17 578 579 576 578 7,300
2020/01/16 572 573 571 573 5,000
2020/01/15 570 570 567 570 3,900
2020/01/14 575 576 559 570 20,900
2020/01/10 577 578 574 578 6,400
2020/01/09 570 574 569 574 5,000
2020/01/08 565 569 561 566 3,700
2020/01/07 568 570 565 566 5,400
2020/01/06 564 568 561 565 7,300

このページの先頭へ