IR情報
4817 ジュピターテレコムのIR情報に関するデータは見つかりませんでした。
2013/03/05~2013/07/29
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2013 |
07/29 | 122,300 | 122,800 | 122,300 | 122,700 | 0% | 529 | 8282億2500万 | +0.21% |
07/26 | 122,700 | 123,000 | 122,700 | 122,700 | 0% | 1,301 | 8282億2500万 | +0.23% |
07/25 | 122,700 | 122,700 | 122,700 | 122,700 | -0.08% | 46 | 8282億2500万 | +0.25% |
07/24 | 122,700 | 122,800 | 122,700 | 122,800 | +0.08% | 3,049 | 8289億 | +0.35% |
07/23 | 122,900 | 122,900 | 122,700 | 122,700 | -0.24% | 1,326 | 8282億2500万 | +0.29% |
07/22 | 122,700 | 123,000 | 122,700 | 123,000 | +0.24% | 142 | 8302億5000万 | +0.54% |
07/19 | 122,700 | 122,900 | 122,700 | 122,700 | 0% | 131 | 8282億2500万 | +0.32% |
07/18 | 122,700 | 122,800 | 122,700 | 122,700 | 0% | 43 | 8282億2500万 | +0.35% |
07/17 | 122,600 | 122,800 | 122,500 | 122,700 | +0.08% | 2,070 | 8282億2500万 | +0.36% |
07/16 | 122,600 | 122,700 | 122,600 | 122,600 | +0.08% | 255 | 8275億5000万 | +0.3% |
07/12 | 122,500 | 122,500 | 122,500 | 122,500 | -0.24% | 4 | 8268億7500万 | +0.22% |
07/11 | 122,400 | 122,800 | 122,400 | 122,800 | +0.33% | 1,755 | 8289億 | +0.45% |
07/10 | 122,400 | 122,400 | 122,300 | 122,400 | 0% | 251 | 8262億 | +0.14% |
07/09 | 122,200 | 122,400 | 122,200 | 122,400 | +0.25% | 485 | 8262億 | +0.12% |
07/08 | 122,100 | 122,200 | 122,100 | 122,100 | 0% | 208 | 8241億7500万 | -0.13% |
07/05 | 122,100 | 122,200 | 122,100 | 122,100 | 0% | 185 | 8241億7500万 | -0.13% |
07/04 | 122,100 | 122,200 | 122,100 | 122,100 | 0% | 345 | 8241億7500万 | -0.14% |
07/03 | 122,100 | 122,200 | 122,100 | 122,100 | 0% | 160 | 8241億7500万 | -0.15% |
07/02 | 122,100 | 122,200 | 122,100 | 122,100 | 0% | 775 | 8241億7500万 | -0.16% |
07/01 | 122,100 | 122,200 | 122,100 | 122,100 | -0.41% | 169 | 8241億7500万 | -0.18% |
06/28 | 122,200 | 122,600 | 122,100 | 122,600 | +0.33% | 474 | 8518億187万 | +0.21% |
06/27 | 122,200 | 122,200 | 122,000 | 122,200 | 0% | 2,202 | 8490億2274万 | -0.12% |
06/26 | 122,200 | 122,300 | 122,100 | 122,200 | +0.08% | 259 | 8490億2274万 | -0.13% |
06/25 | 122,100 | 122,400 | 122,000 | 122,100 | 0% | 313 | 8483億2796万 | -0.23% |
06/24 | 122,200 | 122,200 | 122,000 | 122,100 | 0% | 213 | 8483億2796万 | -0.26% |
06/21 | 122,100 | 122,200 | 122,000 | 122,100 | 0% | 405 | 8483億2796万 | -0.28% |
06/20 | 122,100 | 122,100 | 122,000 | 122,100 | 0% | 204 | 8483億2796万 | -0.3% |
06/19 | 122,100 | 122,500 | 122,100 | 122,100 | 0% | 214 | 8483億2796万 | -0.34% |
06/18 | 122,100 | 122,300 | 122,000 | 122,100 | -0.33% | 300 | 8483億2796万 | -0.36% |
06/17 | 122,000 | 122,500 | 122,000 | 122,500 | +0.33% | 421 | 8511億709万 | -0.06% |
06/14 | 122,100 | 122,500 | 122,000 | 122,100 | +0.08% | 445 | 8483億2796万 | -0.4% |
06/13 | 122,100 | 122,100 | 122,000 | 122,000 | -0.16% | 1,118 | 8476億3318万 | -0.52% |
06/12 | 122,100 | 122,200 | 122,000 | 122,200 | +0.08% | 634 | 8490億2274万 | -0.38% |
06/11 | 122,100 | 122,300 | 122,000 | 122,100 | -0.41% | 536 | 8483億2796万 | -0.48% |
06/10 | 122,400 | 122,600 | 121,800 | 122,600 | -0.16% | 519 | 8518億187万 | -0.09% |
06/07 | 122,000 | 122,800 | 121,600 | 122,800 | +0.24% | 1,165 | 8531億9143万 | +0.07% |
06/06 | 122,000 | 122,700 | 121,800 | 122,500 | -0.24% | 1,457 | 8511億709万 | -0.18% |
06/05 | 122,500 | 122,800 | 121,900 | 122,800 | 0% | 430 | 8531億9143万 | +0.06% |
06/04 | 122,000 | 122,800 | 121,800 | 122,800 | +0.66% | 864 | 8531億9143万 | -0.08% |
06/03 | 122,300 | 122,400 | 121,900 | 122,000 | -0.25% | 3,816 | 8476億3318万 | -0.74% |
05/31 | 122,700 | 122,700 | 122,300 | 122,300 | -0.16% | 2,200 | 8497億1752万 | -0.51% |
05/30 | 122,600 | 122,600 | 122,500 | 122,500 | 0% | 591 | 8511億709万 | -0.35% |
05/29 | 122,500 | 122,600 | 122,500 | 122,500 | -0.16% | 430 | 8511億709万 | -0.34% |
05/28 | 122,600 | 122,700 | 122,500 | 122,700 | +0.08% | 1,266 | 8524億9665万 | -0.16% |
05/27 | 122,900 | 122,900 | 122,600 | 122,600 | 0% | 215 | 8518億187万 | -0.21% |
05/24 | 122,700 | 122,900 | 122,600 | 122,600 | 0% | 205 | 8518億187万 | -0.2% |
05/23 | 122,700 | 122,800 | 122,600 | 122,600 | -0.08% | 418 | 8518億187万 | -0.17% |
05/22 | 122,700 | 122,900 | 122,700 | 122,700 | -0.24% | 91 | 8524億9665万 | -0.07% |
05/21 | 122,700 | 123,000 | 122,700 | 123,000 | +0.08% | 374 | 8545億8099万 | +0.19% |
05/20 | 123,100 | 123,200 | 122,700 | 122,900 | +0.16% | 485 | 8538億8621万 | +0.15% |
05/17 | 122,700 | 123,100 | 122,700 | 122,700 | -0.41% | 56 | 8524億9665万 | +0.06% |
05/16 | 122,900 | 123,200 | 122,800 | 123,200 | +0.33% | 380 | 8559億7056万 | +0.47% |
05/15 | 122,800 | 123,000 | 122,800 | 122,800 | 0% | 314 | 8531億9143万 | +0.15% |
05/14 | 123,000 | 123,200 | 122,800 | 122,800 | -0.08% | 375 | 8531億9143万 | +0.14% |
05/13 | 123,300 | 123,400 | 122,800 | 122,900 | -0.32% | 251 | 8538億8621万 | +0.22% |
05/10 | 123,200 | 123,300 | 123,200 | 123,300 | +0.49% | 254 | 8566億6534万 | +0.54% |
05/09 | 122,800 | 122,800 | 122,700 | 122,700 | -0.08% | 81 | 8524億9665万 | +0.07% |
05/08 | 122,600 | 123,500 | 122,600 | 122,800 | +0.16% | 1,657 | 8531億9143万 | +0.14% |
05/07 | 123,000 | 123,000 | 122,600 | 122,600 | -0.08% | 944 | 8518億187万 | -0.05% |
05/02 | 123,000 | 123,500 | 122,700 | 122,700 | -0.24% | 599 | 8524億9665万 | +0.01% |
05/01 | 122,800 | 123,500 | 122,800 | 123,000 | +0.24% | 145 | 8545億8099万 | +0.23% |
04/30 | 122,500 | 123,900 | 122,500 | 122,700 | -3.46% | 2,305 | 8524億9665万 | -0.03% |
04/26 | 123,100 | 127,200 | 123,000 | 127,100 | +3.25% | 9,754 | 8830億6703万 | +3.53% |
04/25 | 123,000 | 123,200 | 122,500 | 123,100 | +0.49% | 11,738 | 8552億7578万 | +0.39% |
04/24 | 122,300 | 123,100 | 122,300 | 122,500 | +0.16% | 6,001 | 8511億709万 | -0.12% |
04/23 | 122,000 | 122,300 | 122,000 | 122,300 | +0.25% | 482 | 8497億1752万 | -0.32% |
04/22 | 122,000 | 122,400 | 121,900 | 122,000 | 0% | 704 | 8476億3318万 | -0.6% |
04/19 | 122,000 | 122,200 | 122,000 | 122,000 | 0% | 2,587 | 8476億3318万 | -0.65% |
04/18 | 122,000 | 122,400 | 121,900 | 122,000 | 0% | 1,967 | 8476億3318万 | -0.7% |
04/17 | 122,000 | 122,400 | 121,900 | 122,000 | +0.08% | 2,569 | 8476億3318万 | -0.75% |
04/16 | 121,900 | 122,000 | 121,900 | 121,900 | 0% | 2,819 | 8469億3840万 | -0.88% |
04/15 | 121,900 | 122,500 | 121,900 | 121,900 | -0.25% | 1,122 | 8469億3840万 | -0.93% |
04/12 | 121,800 | 122,300 | 121,800 | 122,200 | +0.41% | 2,386 | 8490億2274万 | -0.74% |
04/11 | 121,400 | 121,700 | 121,300 | 121,700 | +0.66% | 4,558 | 8455億4884万 | -1.19% |
04/10 | 122,100 | 122,100 | 120,900 | 120,900 | -1.31% | 67,507 | 8399億9059万 | -1.9% |
04/09 | 122,600 | 122,600 | 121,700 | 122,500 | -0.33% | 7,484 | 8511億709万 | -0.67% |
04/08 | 122,100 | 123,000 | 122,100 | 122,900 | -0.16% | 6,379 | 8538億8621万 | -0.37% |
04/05 | 123,000 | 123,600 | 123,000 | 123,100 | +0.16% | 27,744 | 8552億7578万 | -0.21% |
04/04 | 122,700 | 122,900 | 122,700 | 122,900 | -0.08% | 16,612 | 8538億8621万 | -0.37% |
04/03 | 122,600 | 123,000 | 122,600 | 123,000 | +0.08% | 43,305 | 8545億8099万 | -0.29% |
04/02 | 123,000 | 123,100 | 122,900 | 122,900 | -0.16% | 12,975 | 8538億8621万 | +0.02% |
04/01 | 123,200 | 123,300 | 123,100 | 123,100 | -0.32% | 5,136 | 8552億7578万 | +0.57% |
03/29 | 123,300 | 123,500 | 123,200 | 123,500 | +0.16% | 28,314 | 8580億5490万 | +1.31% |
03/28 | 123,400 | 123,500 | 123,300 | 123,300 | -0.08% | 4,999 | 8566億6534万 | +1.58% |
03/27 | 123,400 | 123,500 | 123,400 | 123,400 | -0.16% | 1,517 | 8573億6012万 | +2.09% |
03/26 | 123,400 | 124,100 | 123,400 | 123,600 | +0.16% | 20,718 | 8587億4968万 | +2.71% |
03/25 | 123,400 | 123,500 | 123,300 | 123,400 | 0% | 7,432 | 8573億6012万 | +2.98% |
03/22 | 123,500 | 123,700 | 123,300 | 123,400 | -0.32% | 20,134 | 8573億6012万 | +3.44% |
03/21 | 123,400 | 124,000 | 123,400 | 123,800 | +0.24% | 13,625 | 8601億3924万 | +4.22% |
03/19 | 123,400 | 123,500 | 123,400 | 123,500 | 0% | 5,634 | 8580億5490万 | +4.43% |
03/18 | 123,500 | 123,600 | 123,400 | 123,500 | -0.08% | 3,443 | 8580億5490万 | +4.88% |
03/15 | 123,600 | 123,700 | 123,400 | 123,600 | +0.08% | 16,052 | 8587億4968万 | +5.42% |
03/14 | 123,400 | 123,600 | 123,400 | 123,500 | +0.08% | 6,848 | 8580億5490万 | +5.79% |
03/13 | 123,500 | 123,600 | 123,400 | 123,400 | -0.16% | 5,255 | 8573億6012万 | +6.17% |
03/12 | 123,500 | 123,600 | 123,400 | 123,600 | +0.08% | 9,285 | 8587億4968万 | +6.81% |
03/11 | 123,500 | 123,600 | 123,300 | 123,500 | 0% | 15,720 | 8580億5490万 | +7.21% |
03/08 | 123,600 | 123,700 | 123,200 | 123,500 | -0.16% | 26,006 | 8580億5490万 | +7.72% |
03/07 | 123,700 | 123,900 | 123,200 | 123,700 | +0.24% | 28,087 | 8594億4446万 | +8.42% |
03/06 | 123,100 | 123,400 | 123,100 | 123,400 | +0.16% | 7,811 | 8573億6012万 | +8.72% |
03/05 | 123,100 | 123,200 | 123,100 | 123,200 | 0% | 17,520 | 8559億7056万 | +9.11% |