ジャパンベストレスキューシステム(2453)の株価時系列情報
ジャパンベストレスキューシステム(2453)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 |
---|---|---|---|---|---|
2024/03/22 | 996 | 998 | 996 | 998 | 16,800 |
2024/03/21 | 996 | 998 | 996 | 998 | 14,100 |
2024/03/19 | 996 | 998 | 996 | 998 | 4,400 |
2024/03/18 | 998 | 998 | 996 | 998 | 3,100 |
2024/03/15 | 997 | 998 | 995 | 998 | 29,500 |
2024/03/14 | 997 | 997 | 997 | 997 | 3,800 |
2024/03/13 | 998 | 998 | 997 | 997 | 7,100 |
2024/03/12 | 997 | 998 | 997 | 998 | 1,600 |
2024/03/11 | 998 | 998 | 997 | 998 | 10,500 |
2024/03/08 | 997 | 998 | 997 | 998 | 2,300 |
2024/03/07 | 997 | 998 | 996 | 998 | 1,700 |
2024/03/06 | 996 | 998 | 996 | 996 | 7,700 |
2024/03/05 | 996 | 997 | 996 | 997 | 29,000 |
2024/03/04 | 997 | 997 | 996 | 997 | 9,500 |
2024/03/01 | 995 | 996 | 995 | 996 | 3,800 |
2024/02/29 | 996 | 996 | 994 | 994 | 74,400 |
2024/02/28 | 997 | 998 | 995 | 995 | 394,100 |
2024/02/27 | 997 | 998 | 997 | 997 | 64,500 |
2024/02/26 | 997 | 998 | 997 | 997 | 85,100 |
2024/02/22 | 998 | 998 | 997 | 997 | 11,600 |
2024/02/21 | 998 | 998 | 997 | 997 | 4,000 |
2024/02/20 | 998 | 998 | 997 | 997 | 9,300 |
2024/02/19 | 997 | 998 | 997 | 997 | 9,800 |
2024/02/16 | 998 | 998 | 997 | 998 | 8,500 |
2024/02/15 | 997 | 998 | 997 | 997 | 6,000 |
2024/02/14 | 998 | 998 | 997 | 997 | 51,700 |
2024/02/13 | 998 | 998 | 997 | 998 | 8,500 |
2024/02/09 | 998 | 998 | 997 | 998 | 31,500 |
2024/02/08 | 998 | 998 | 997 | 997 | 11,000 |
2024/02/07 | 998 | 998 | 997 | 997 | 6,200 |
2024/02/06 | 998 | 998 | 997 | 997 | 6,300 |
2024/02/05 | 998 | 998 | 997 | 997 | 5,700 |
2024/02/02 | 998 | 998 | 997 | 997 | 49,400 |
2024/02/01 | 998 | 998 | 997 | 997 | 14,100 |
2024/01/31 | 997 | 998 | 997 | 997 | 10,100 |
2024/01/30 | 999 | 999 | 997 | 997 | 393,400 |
2024/01/29 | 999 | 1,008 | 997 | 997 | 39,800 |
2024/01/26 | 998 | 999 | 997 | 997 | 9,300 |
2024/01/25 | 998 | 999 | 998 | 998 | 12,100 |
2024/01/24 | 998 | 998 | 997 | 998 | 19,200 |
2024/01/23 | 997 | 998 | 997 | 997 | 21,300 |
2024/01/22 | 998 | 998 | 997 | 997 | 7,900 |
2024/01/19 | 998 | 999 | 997 | 997 | 17,800 |
2024/01/18 | 998 | 998 | 997 | 997 | 11,800 |
2024/01/17 | 998 | 998 | 997 | 997 | 44,400 |
2024/01/16 | 998 | 998 | 997 | 997 | 29,600 |
2024/01/15 | 998 | 999 | 997 | 997 | 27,500 |
2024/01/12 | 998 | 998 | 997 | 997 | 26,700 |
2024/01/11 | 998 | 999 | 997 | 997 | 46,000 |
2024/01/10 | 998 | 998 | 997 | 998 | 24,100 |
2024/01/09 | 997 | 999 | 997 | 997 | 54,700 |
2024/01/05 | 1,000 | 1,003 | 997 | 997 | 44,800 |
2024/01/04 | 998 | 1,004 | 998 | 999 | 71,400 |
2023/12/29 | 998 | 1,000 | 998 | 998 | 58,000 |
2023/12/28 | 998 | 1,001 | 997 | 997 | 44,100 |
2023/12/27 | 1,000 | 1,006 | 997 | 997 | 30,000 |
2023/12/26 | 998 | 1,000 | 998 | 999 | 65,000 |
2023/12/25 | 998 | 999 | 997 | 997 | 34,000 |
2023/12/22 | 999 | 1,000 | 998 | 998 | 93,200 |
2023/12/21 | 999 | 1,000 | 999 | 1,000 | 194,900 |
2023/12/20 | 999 | 1,000 | 998 | 999 | 69,800 |
2023/12/19 | 998 | 1,000 | 998 | 1,000 | 116,200 |
2023/12/18 | 998 | 999 | 998 | 998 | 78,900 |
2023/12/15 | 998 | 999 | 998 | 998 | 65,000 |
2023/12/14 | 998 | 999 | 998 | 998 | 29,300 |
2023/12/13 | 999 | 999 | 998 | 998 | 11,100 |
2023/12/12 | 999 | 999 | 998 | 998 | 193,100 |
2023/12/11 | 998 | 999 | 997 | 997 | 428,200 |
2023/12/08 | 998 | 998 | 997 | 997 | 37,100 |
2023/12/07 | 997 | 998 | 997 | 997 | 40,100 |
2023/12/06 | 997 | 998 | 997 | 997 | 104,200 |
2023/12/05 | 998 | 998 | 997 | 997 | 37,700 |
2023/12/04 | 997 | 998 | 997 | 997 | 93,500 |
2023/12/01 | 997 | 998 | 997 | 997 | 601,300 |
2023/11/30 | 998 | 998 | 997 | 997 | 102,600 |
2023/11/29 | 997 | 998 | 997 | 997 | 63,900 |
2023/11/28 | 997 | 998 | 997 | 997 | 146,600 |
2023/11/27 | 997 | 998 | 997 | 997 | 106,800 |
2023/11/24 | 998 | 998 | 997 | 997 | 118,400 |
2023/11/22 | 997 | 998 | 997 | 997 | 121,900 |
2023/11/21 | 997 | 998 | 997 | 997 | 191,000 |
2023/11/20 | 997 | 998 | 997 | 997 | 1,628,400 |
2023/11/17 | 997 | 998 | 997 | 997 | 221,900 |
2023/11/16 | 997 | 998 | 996 | 997 | 3,204,800 |
2023/11/15 | 900 | 900 | 900 | 900 | 62,400 |
2023/11/14 | 750 | 750 | 750 | 750 | 29,500 |
2023/11/13 | 647 | 659 | 644 | 650 | 141,100 |
2023/11/10 | 626 | 647 | 624 | 646 | 95,200 |
2023/11/09 | 601 | 626 | 598 | 626 | 68,900 |
2023/11/08 | 613 | 613 | 598 | 601 | 53,000 |
2023/11/07 | 608 | 611 | 604 | 609 | 23,900 |
2023/11/06 | 599 | 611 | 594 | 607 | 66,000 |
2023/11/02 | 606 | 607 | 594 | 598 | 48,900 |
2023/11/01 | 608 | 609 | 601 | 606 | 50,700 |
2023/10/31 | 587 | 600 | 582 | 600 | 43,200 |
2023/10/30 | 608 | 608 | 588 | 588 | 59,900 |
2023/10/27 | 595 | 609 | 593 | 608 | 31,600 |
2023/10/26 | 600 | 603 | 591 | 593 | 44,700 |
2023/10/25 | 613 | 615 | 604 | 604 | 50,200 |
2023/10/24 | 604 | 608 | 586 | 604 | 63,100 |
2023/10/23 | 610 | 611 | 599 | 599 | 47,400 |
2023/10/20 | 605 | 615 | 600 | 612 | 41,300 |
2023/10/19 | 610 | 612 | 602 | 607 | 26,700 |
2023/10/18 | 613 | 615 | 603 | 613 | 52,600 |
2023/10/17 | 617 | 621 | 601 | 613 | 83,300 |
2023/10/16 | 641 | 641 | 601 | 601 | 132,100 |
2023/10/13 | 659 | 660 | 640 | 641 | 93,700 |
2023/10/12 | 667 | 668 | 656 | 665 | 37,900 |
2023/10/11 | 679 | 680 | 663 | 666 | 44,200 |
2023/10/10 | 680 | 680 | 669 | 673 | 51,600 |
2023/10/06 | 678 | 678 | 668 | 673 | 52,300 |
2023/10/05 | 665 | 674 | 661 | 672 | 62,900 |
2023/10/04 | 670 | 674 | 659 | 665 | 63,100 |
2023/10/03 | 702 | 702 | 672 | 673 | 103,900 |
2023/10/02 | 706 | 719 | 701 | 702 | 61,600 |
2023/09/29 | 719 | 723 | 706 | 709 | 54,600 |
2023/09/28 | 721 | 726 | 708 | 719 | 49,800 |
2023/09/27 | 721 | 732 | 711 | 730 | 64,400 |
2023/09/26 | 729 | 729 | 720 | 721 | 27,000 |
2023/09/25 | 716 | 727 | 715 | 726 | 30,800 |
2023/09/22 | 713 | 718 | 710 | 716 | 68,400 |
2023/09/21 | 725 | 727 | 719 | 721 | 46,700 |
2023/09/20 | 731 | 735 | 725 | 726 | 49,800 |
2023/09/19 | 733 | 735 | 726 | 735 | 59,000 |
2023/09/15 | 739 | 739 | 726 | 728 | 51,200 |
2023/09/14 | 727 | 734 | 727 | 734 | 62,000 |
2023/09/13 | 732 | 732 | 719 | 722 | 44,600 |
2023/09/12 | 727 | 741 | 726 | 736 | 40,500 |
2023/09/11 | 720 | 732 | 720 | 727 | 37,800 |
2023/09/08 | 723 | 732 | 718 | 718 | 44,300 |
2023/09/07 | 721 | 732 | 714 | 728 | 58,000 |
2023/09/06 | 727 | 727 | 718 | 723 | 22,300 |
2023/09/05 | 721 | 728 | 718 | 728 | 47,100 |
2023/09/04 | 720 | 723 | 715 | 721 | 25,100 |
2023/09/01 | 722 | 722 | 712 | 719 | 41,500 |
2023/08/31 | 724 | 724 | 715 | 718 | 27,400 |
2023/08/30 | 727 | 729 | 717 | 717 | 55,300 |
2023/08/29 | 733 | 734 | 727 | 729 | 20,100 |
2023/08/28 | 737 | 737 | 723 | 731 | 31,600 |
2023/08/25 | 731 | 734 | 719 | 730 | 38,300 |
2023/08/24 | 747 | 747 | 725 | 729 | 36,400 |
2023/08/23 | 711 | 751 | 704 | 749 | 129,300 |
2023/08/22 | 705 | 721 | 701 | 711 | 88,200 |
2023/08/21 | 719 | 724 | 707 | 707 | 38,700 |
2023/08/18 | 719 | 727 | 709 | 725 | 47,000 |
2023/08/17 | 724 | 731 | 716 | 719 | 84,100 |
2023/08/16 | 743 | 744 | 721 | 723 | 85,500 |
2023/08/15 | 735 | 755 | 734 | 751 | 68,800 |
2023/08/14 | 749 | 752 | 734 | 735 | 43,000 |
2023/08/10 | 735 | 751 | 732 | 749 | 45,400 |
2023/08/09 | 764 | 764 | 735 | 736 | 76,100 |
2023/08/08 | 780 | 796 | 766 | 774 | 242,400 |
2023/08/07 | 733 | 744 | 729 | 744 | 76,300 |
2023/08/04 | 732 | 735 | 720 | 733 | 58,100 |
2023/08/03 | 699 | 734 | 696 | 729 | 99,200 |
2023/08/02 | 739 | 740 | 707 | 710 | 95,900 |
2023/08/01 | 772 | 772 | 746 | 747 | 95,500 |
2023/07/31 | 785 | 786 | 774 | 781 | 54,400 |
2023/07/28 | 773 | 784 | 757 | 781 | 54,100 |
2023/07/27 | 770 | 790 | 767 | 782 | 58,000 |
2023/07/26 | 763 | 769 | 758 | 768 | 48,800 |
2023/07/25 | 767 | 767 | 755 | 763 | 93,600 |
2023/07/24 | 758 | 767 | 758 | 763 | 39,700 |
2023/07/21 | 760 | 760 | 747 | 752 | 53,100 |
2023/07/20 | 756 | 760 | 751 | 756 | 24,900 |
2023/07/19 | 750 | 759 | 737 | 756 | 51,600 |
2023/07/18 | 754 | 775 | 751 | 757 | 97,400 |
2023/07/14 | 751 | 758 | 746 | 754 | 91,700 |
2023/07/13 | 725 | 753 | 722 | 750 | 131,000 |
2023/07/12 | 736 | 739 | 729 | 729 | 77,800 |
2023/07/11 | 730 | 738 | 724 | 734 | 41,900 |
2023/07/10 | 724 | 731 | 712 | 727 | 47,000 |
2023/07/07 | 705 | 732 | 702 | 718 | 115,800 |
2023/07/06 | 704 | 715 | 700 | 708 | 36,100 |
2023/07/05 | 716 | 718 | 700 | 708 | 57,500 |
2023/07/04 | 696 | 718 | 693 | 718 | 100,200 |
2023/07/03 | 706 | 708 | 699 | 700 | 58,000 |
2023/06/30 | 694 | 702 | 691 | 699 | 39,500 |
2023/06/29 | 696 | 704 | 696 | 697 | 71,100 |
2023/06/28 | 687 | 699 | 686 | 695 | 49,900 |
2023/06/27 | 679 | 683 | 670 | 680 | 72,200 |
2023/06/26 | 694 | 694 | 675 | 677 | 52,100 |
2023/06/23 | 696 | 705 | 686 | 691 | 50,200 |
2023/06/22 | 698 | 707 | 694 | 696 | 55,800 |
2023/06/21 | 692 | 698 | 691 | 694 | 40,800 |
2023/06/20 | 688 | 695 | 685 | 693 | 41,900 |
2023/06/19 | 702 | 702 | 684 | 689 | 85,500 |
2023/06/16 | 701 | 711 | 698 | 702 | 104,300 |
2023/06/15 | 715 | 715 | 701 | 701 | 37,700 |
2023/06/14 | 705 | 715 | 700 | 714 | 86,900 |
2023/06/13 | 703 | 708 | 697 | 705 | 60,500 |
2023/06/12 | 703 | 720 | 699 | 715 | 82,400 |
2023/06/09 | 714 | 716 | 701 | 707 | 67,300 |
2023/06/08 | 706 | 716 | 703 | 707 | 85,300 |
2023/06/07 | 700 | 708 | 688 | 701 | 93,100 |
2023/06/06 | 687 | 709 | 687 | 704 | 115,600 |
2023/06/05 | 685 | 698 | 668 | 695 | 197,900 |
2023/06/02 | 642 | 671 | 641 | 668 | 99,800 |
2023/06/01 | 645 | 654 | 638 | 643 | 92,500 |
2023/05/31 | 666 | 667 | 645 | 646 | 215,000 |