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 |
---|---|---|---|---|---|
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 |
2023/05/30 | 690 | 690 | 673 | 674 | 131,600 |
2023/05/29 | 691 | 698 | 683 | 692 | 61,800 |
2023/05/26 | 707 | 707 | 681 | 692 | 136,800 |
2023/05/25 | 705 | 730 | 696 | 709 | 126,300 |
2023/05/24 | 710 | 714 | 706 | 706 | 65,700 |
2023/05/23 | 735 | 735 | 712 | 720 | 88,600 |
2023/05/22 | 750 | 756 | 734 | 735 | 80,200 |
2023/05/19 | 764 | 769 | 744 | 755 | 60,800 |
2023/05/18 | 775 | 784 | 760 | 767 | 69,000 |
2023/05/17 | 786 | 786 | 771 | 779 | 38,500 |
2023/05/16 | 777 | 790 | 777 | 786 | 54,700 |
2023/05/15 | 796 | 796 | 764 | 782 | 81,800 |
2023/05/12 | 736 | 818 | 735 | 811 | 300,500 |
2023/05/11 | 721 | 736 | 721 | 736 | 38,400 |
2023/05/10 | 741 | 741 | 718 | 721 | 75,600 |
2023/05/09 | 737 | 752 | 737 | 743 | 41,400 |
2023/05/08 | 746 | 751 | 733 | 740 | 37,800 |
2023/05/02 | 770 | 770 | 742 | 743 | 65,600 |
2023/05/01 | 774 | 777 | 761 | 768 | 50,000 |
2023/04/28 | 756 | 787 | 744 | 774 | 156,900 |
2023/04/27 | 747 | 752 | 739 | 751 | 257,600 |
2023/04/26 | 748 | 777 | 724 | 755 | 199,800 |
2023/04/25 | 720 | 728 | 716 | 718 | 56,800 |
2023/04/24 | 715 | 722 | 712 | 720 | 37,100 |
2023/04/21 | 724 | 733 | 722 | 722 | 44,200 |
2023/04/20 | 714 | 731 | 713 | 728 | 39,400 |
2023/04/19 | 725 | 725 | 715 | 720 | 35,800 |
2023/04/18 | 726 | 732 | 718 | 727 | 29,900 |
2023/04/17 | 714 | 728 | 710 | 726 | 37,700 |
2023/04/14 | 708 | 719 | 701 | 716 | 54,900 |
2023/04/13 | 707 | 713 | 697 | 709 | 41,400 |
2023/04/12 | 700 | 704 | 684 | 703 | 66,400 |
2023/04/11 | 703 | 706 | 695 | 699 | 68,600 |
2023/04/10 | 697 | 706 | 693 | 703 | 44,900 |
2023/04/07 | 702 | 703 | 694 | 694 | 40,500 |
2023/04/06 | 708 | 712 | 695 | 695 | 72,800 |
2023/04/05 | 723 | 723 | 715 | 717 | 30,800 |
2023/04/04 | 724 | 730 | 715 | 727 | 43,000 |
2023/04/03 | 730 | 732 | 722 | 722 | 35,400 |
2023/03/31 | 730 | 731 | 717 | 725 | 27,000 |
2023/03/30 | 723 | 733 | 719 | 729 | 46,000 |
2023/03/29 | 721 | 733 | 720 | 732 | 57,100 |
2023/03/28 | 726 | 729 | 720 | 721 | 32,400 |
2023/03/27 | 719 | 736 | 711 | 726 | 54,500 |
2023/03/24 | 717 | 725 | 702 | 723 | 53,600 |
2023/03/23 | 703 | 715 | 700 | 712 | 24,400 |
2023/03/22 | 712 | 717 | 704 | 712 | 29,400 |
2023/03/20 | 726 | 728 | 702 | 702 | 75,900 |
2023/03/17 | 723 | 740 | 723 | 733 | 54,900 |
2023/03/16 | 721 | 726 | 711 | 723 | 55,800 |
2023/03/15 | 754 | 755 | 737 | 739 | 36,700 |
2023/03/14 | 749 | 752 | 732 | 745 | 47,200 |
2023/03/13 | 760 | 762 | 752 | 758 | 42,600 |
2023/03/10 | 774 | 779 | 770 | 772 | 82,900 |
2023/03/09 | 783 | 788 | 780 | 788 | 28,600 |
2023/03/08 | 783 | 793 | 776 | 783 | 37,700 |
2023/03/07 | 790 | 792 | 783 | 790 | 33,800 |
2023/03/06 | 778 | 788 | 774 | 783 | 39,500 |
2023/03/03 | 770 | 775 | 763 | 770 | 38,500 |
2023/03/02 | 774 | 775 | 758 | 764 | 44,000 |
2023/03/01 | 774 | 774 | 761 | 767 | 24,400 |
2023/02/28 | 783 | 787 | 774 | 776 | 22,000 |
2023/02/27 | 780 | 791 | 778 | 783 | 17,400 |
2023/02/24 | 782 | 788 | 778 | 784 | 23,100 |
2023/02/22 | 781 | 788 | 780 | 782 | 13,900 |
2023/02/21 | 791 | 796 | 783 | 783 | 13,300 |
2023/02/20 | 794 | 794 | 782 | 789 | 16,600 |
2023/02/17 | 777 | 795 | 777 | 784 | 30,800 |
2023/02/16 | 782 | 790 | 774 | 781 | 31,100 |
2023/02/15 | 805 | 805 | 777 | 782 | 38,100 |
2023/02/14 | 803 | 808 | 794 | 800 | 30,600 |
2023/02/13 | 822 | 822 | 796 | 805 | 34,300 |
2023/02/10 | 827 | 827 | 814 | 814 | 21,800 |
2023/02/09 | 831 | 836 | 828 | 832 | 12,800 |
2023/02/08 | 837 | 842 | 826 | 838 | 19,400 |
2023/02/07 | 842 | 844 | 830 | 830 | 16,400 |
2023/02/06 | 831 | 845 | 831 | 844 | 21,400 |
2023/02/03 | 842 | 842 | 824 | 831 | 21,300 |
2023/02/02 | 835 | 842 | 829 | 842 | 24,200 |
2023/02/01 | 826 | 837 | 826 | 828 | 9,900 |
2023/01/31 | 814 | 821 | 813 | 819 | 18,000 |
2023/01/30 | 831 | 831 | 813 | 816 | 26,800 |
2023/01/27 | 837 | 837 | 822 | 824 | 12,000 |
2023/01/26 | 836 | 836 | 825 | 830 | 14,100 |
2023/01/25 | 839 | 840 | 829 | 836 | 15,200 |
2023/01/24 | 840 | 840 | 832 | 837 | 21,600 |
2023/01/23 | 849 | 852 | 832 | 836 | 20,200 |
2023/01/20 | 838 | 843 | 834 | 839 | 12,500 |
2023/01/19 | 839 | 845 | 828 | 836 | 21,500 |
2023/01/18 | 842 | 849 | 834 | 839 | 25,900 |
2023/01/17 | 810 | 837 | 810 | 836 | 25,100 |
2023/01/16 | 830 | 830 | 813 | 813 | 22,700 |
2023/01/13 | 835 | 839 | 831 | 836 | 25,700 |
2023/01/12 | 832 | 837 | 821 | 837 | 16,000 |
2023/01/11 | 829 | 833 | 826 | 832 | 15,100 |
2023/01/10 | 832 | 837 | 822 | 822 | 11,900 |
2023/01/06 | 809 | 824 | 799 | 821 | 28,900 |
2023/01/05 | 807 | 812 | 800 | 809 | 45,100 |
2023/01/04 | 812 | 817 | 807 | 807 | 29,900 |