ジェイ・エス・ビー(3480)の株価時系列情報
ジェイ・エス・ビー(3480)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 3,770 | 3,820 | 3,715 | 3,800 | 24,800 |
| 2025/09/16 | 3,840 | 3,890 | 3,760 | 3,785 | 51,000 |
| 2025/09/12 | 3,845 | 3,895 | 3,820 | 3,875 | 27,400 |
| 2025/09/11 | 3,885 | 3,885 | 3,785 | 3,820 | 19,900 |
| 2025/09/10 | 3,820 | 3,885 | 3,820 | 3,860 | 15,200 |
| 2025/09/09 | 3,830 | 3,905 | 3,830 | 3,875 | 15,100 |
| 2025/09/08 | 3,775 | 3,850 | 3,775 | 3,815 | 11,200 |
| 2025/09/05 | 3,815 | 3,835 | 3,780 | 3,785 | 13,500 |
| 2025/09/04 | 3,825 | 3,845 | 3,780 | 3,815 | 14,500 |
| 2025/09/03 | 3,850 | 3,890 | 3,825 | 3,855 | 25,300 |
| 2025/09/02 | 3,870 | 3,870 | 3,785 | 3,815 | 19,400 |
| 2025/09/01 | 3,905 | 3,970 | 3,760 | 3,800 | 19,600 |
| 2025/08/29 | 3,990 | 4,025 | 3,900 | 3,905 | 20,200 |
| 2025/08/28 | 3,960 | 4,020 | 3,935 | 3,990 | 14,900 |
| 2025/08/27 | 4,000 | 4,010 | 3,975 | 3,995 | 11,800 |
| 2025/08/26 | 3,930 | 4,020 | 3,930 | 4,000 | 12,400 |
| 2025/08/25 | 3,965 | 4,045 | 3,965 | 3,990 | 18,400 |
| 2025/08/22 | 4,005 | 4,005 | 3,925 | 3,960 | 10,900 |
| 2025/08/21 | 3,990 | 4,015 | 3,970 | 3,980 | 11,300 |
| 2025/08/20 | 4,015 | 4,030 | 3,990 | 4,010 | 15,600 |
| 2025/08/19 | 3,965 | 4,010 | 3,945 | 3,985 | 25,700 |
| 2025/08/18 | 3,915 | 3,970 | 3,900 | 3,910 | 23,200 |
| 2025/08/15 | 4,070 | 4,070 | 3,900 | 3,905 | 25,200 |
| 2025/08/14 | 3,995 | 4,015 | 3,940 | 4,000 | 20,500 |
| 2025/08/13 | 4,035 | 4,045 | 3,995 | 4,010 | 16,200 |
| 2025/08/12 | 4,120 | 4,140 | 4,045 | 4,050 | 16,900 |
| 2025/08/08 | 4,050 | 4,115 | 4,050 | 4,090 | 13,300 |
| 2025/08/07 | 4,035 | 4,110 | 4,020 | 4,070 | 13,800 |
| 2025/08/06 | 4,005 | 4,070 | 4,005 | 4,035 | 8,400 |
| 2025/08/05 | 4,045 | 4,050 | 4,005 | 4,005 | 11,300 |
| 2025/08/04 | 3,965 | 4,090 | 3,965 | 4,045 | 23,800 |
| 2025/08/01 | 3,945 | 4,015 | 3,945 | 3,995 | 16,500 |
| 2025/07/31 | 3,950 | 3,990 | 3,905 | 3,920 | 24,200 |
| 2025/07/30 | 3,910 | 4,010 | 3,910 | 3,970 | 15,200 |
| 2025/07/29 | 3,910 | 3,945 | 3,850 | 3,915 | 20,200 |
| 2025/07/28 | 3,995 | 3,995 | 3,880 | 3,930 | 13,200 |
| 2025/07/25 | 3,890 | 4,000 | 3,875 | 3,980 | 11,700 |
| 2025/07/24 | 3,870 | 3,920 | 3,865 | 3,890 | 12,000 |
| 2025/07/23 | 3,875 | 3,920 | 3,840 | 3,895 | 30,000 |
| 2025/07/22 | 3,885 | 3,920 | 3,850 | 3,880 | 18,400 |
| 2025/07/18 | 3,880 | 3,935 | 3,835 | 3,900 | 17,000 |
| 2025/07/17 | 3,795 | 3,885 | 3,795 | 3,860 | 11,500 |
| 2025/07/16 | 3,875 | 3,875 | 3,805 | 3,805 | 14,000 |
| 2025/07/15 | 3,860 | 3,900 | 3,855 | 3,855 | 16,900 |
| 2025/07/14 | 3,905 | 3,915 | 3,850 | 3,890 | 22,600 |
| 2025/07/11 | 3,975 | 3,980 | 3,815 | 3,870 | 37,000 |
| 2025/07/10 | 3,955 | 4,040 | 3,915 | 3,960 | 35,000 |
| 2025/07/09 | 3,925 | 3,965 | 3,900 | 3,930 | 18,500 |
| 2025/07/08 | 3,915 | 3,925 | 3,840 | 3,885 | 25,300 |
| 2025/07/07 | 3,840 | 3,935 | 3,830 | 3,915 | 17,600 |
| 2025/07/04 | 3,845 | 3,870 | 3,840 | 3,840 | 9,600 |
| 2025/07/03 | 3,815 | 3,830 | 3,790 | 3,810 | 17,300 |
| 2025/07/02 | 3,780 | 3,850 | 3,770 | 3,815 | 15,100 |
| 2025/07/01 | 3,815 | 3,815 | 3,755 | 3,780 | 14,000 |
| 2025/06/30 | 3,770 | 3,875 | 3,755 | 3,815 | 30,300 |
| 2025/06/27 | 3,925 | 3,935 | 3,750 | 3,770 | 41,000 |
| 2025/06/26 | 3,725 | 3,725 | 3,665 | 3,715 | 24,600 |
| 2025/06/25 | 3,715 | 3,745 | 3,690 | 3,725 | 14,000 |
| 2025/06/24 | 3,715 | 3,740 | 3,695 | 3,725 | 21,900 |
| 2025/06/23 | 3,675 | 3,750 | 3,595 | 3,695 | 24,000 |
| 2025/06/20 | 3,730 | 3,740 | 3,645 | 3,675 | 123,800 |
| 2025/06/19 | 3,645 | 3,750 | 3,645 | 3,710 | 23,400 |
| 2025/06/18 | 3,785 | 3,785 | 3,635 | 3,645 | 27,900 |
| 2025/06/17 | 3,875 | 3,990 | 3,805 | 3,810 | 33,300 |
| 2025/06/16 | 3,990 | 4,120 | 3,805 | 3,860 | 81,000 |
| 2025/06/13 | 3,815 | 3,845 | 3,765 | 3,795 | 25,900 |
| 2025/06/12 | 3,815 | 3,815 | 3,755 | 3,795 | 19,900 |
| 2025/06/11 | 3,780 | 3,825 | 3,765 | 3,790 | 16,600 |
| 2025/06/10 | 3,825 | 3,855 | 3,775 | 3,800 | 22,300 |
| 2025/06/09 | 3,820 | 3,870 | 3,790 | 3,825 | 29,300 |
| 2025/06/06 | 3,765 | 3,825 | 3,750 | 3,805 | 27,300 |
| 2025/06/05 | 3,695 | 3,750 | 3,675 | 3,750 | 30,900 |
| 2025/06/04 | 3,700 | 3,745 | 3,660 | 3,710 | 29,300 |
| 2025/06/03 | 3,750 | 3,750 | 3,675 | 3,700 | 27,700 |
| 2025/06/02 | 3,625 | 3,750 | 3,625 | 3,750 | 36,500 |
| 2025/05/30 | 3,645 | 3,705 | 3,645 | 3,655 | 18,200 |
| 2025/05/29 | 3,715 | 3,730 | 3,635 | 3,685 | 30,000 |
| 2025/05/28 | 3,730 | 3,790 | 3,715 | 3,715 | 27,600 |
| 2025/05/27 | 3,750 | 3,750 | 3,695 | 3,745 | 20,100 |
| 2025/05/26 | 3,750 | 3,785 | 3,730 | 3,750 | 35,700 |
| 2025/05/23 | 3,725 | 3,750 | 3,695 | 3,750 | 26,800 |
| 2025/05/22 | 3,690 | 3,710 | 3,670 | 3,690 | 29,100 |
| 2025/05/21 | 3,740 | 3,760 | 3,675 | 3,690 | 34,800 |
| 2025/05/20 | 3,710 | 3,725 | 3,660 | 3,680 | 26,300 |
| 2025/05/19 | 3,700 | 3,715 | 3,655 | 3,700 | 46,100 |
| 2025/05/16 | 3,675 | 3,740 | 3,640 | 3,700 | 47,500 |
| 2025/05/15 | 3,625 | 3,660 | 3,600 | 3,645 | 28,800 |
| 2025/05/14 | 3,630 | 3,650 | 3,560 | 3,615 | 29,400 |
| 2025/05/13 | 3,650 | 3,670 | 3,600 | 3,630 | 28,900 |
| 2025/05/12 | 3,570 | 3,630 | 3,560 | 3,600 | 25,800 |
| 2025/05/09 | 3,560 | 3,595 | 3,540 | 3,570 | 45,500 |
| 2025/05/08 | 3,505 | 3,600 | 3,480 | 3,575 | 30,700 |
| 2025/05/07 | 3,495 | 3,545 | 3,480 | 3,540 | 23,400 |
| 2025/05/02 | 3,530 | 3,580 | 3,460 | 3,520 | 24,500 |
| 2025/05/01 | 3,600 | 3,600 | 3,470 | 3,550 | 29,000 |
| 2025/04/30 | 3,535 | 3,640 | 3,535 | 3,630 | 82,900 |
| 2025/04/28 | 3,455 | 3,515 | 3,395 | 3,445 | 34,900 |
| 2025/04/25 | 3,440 | 3,445 | 3,385 | 3,405 | 33,300 |
| 2025/04/24 | 3,420 | 3,440 | 3,360 | 3,410 | 29,100 |
| 2025/04/23 | 3,450 | 3,500 | 3,405 | 3,440 | 37,700 |
| 2025/04/22 | 3,390 | 3,445 | 3,375 | 3,440 | 16,800 |
| 2025/04/21 | 3,350 | 3,455 | 3,345 | 3,420 | 37,000 |
| 2025/04/18 | 3,270 | 3,360 | 3,270 | 3,345 | 20,200 |
| 2025/04/17 | 3,300 | 3,350 | 3,245 | 3,320 | 35,400 |
| 2025/04/16 | 3,300 | 3,305 | 3,245 | 3,270 | 10,200 |
| 2025/04/15 | 3,245 | 3,315 | 3,245 | 3,285 | 14,400 |
| 2025/04/14 | 3,210 | 3,265 | 3,195 | 3,210 | 18,200 |
| 2025/04/11 | 3,205 | 3,260 | 3,160 | 3,250 | 43,100 |
| 2025/04/10 | 3,185 | 3,265 | 3,115 | 3,250 | 25,800 |
| 2025/04/09 | 3,090 | 3,160 | 3,010 | 3,115 | 43,500 |
| 2025/04/08 | 3,010 | 3,160 | 2,988 | 3,105 | 46,500 |
| 2025/04/07 | 2,930 | 3,035 | 2,930 | 2,959 | 86,900 |
| 2025/04/04 | 3,045 | 3,150 | 3,045 | 3,120 | 56,200 |
| 2025/04/03 | 3,065 | 3,145 | 3,055 | 3,115 | 37,700 |
| 2025/04/02 | 3,165 | 3,210 | 3,160 | 3,190 | 35,000 |
| 2025/04/01 | 3,265 | 3,280 | 3,200 | 3,230 | 30,800 |
| 2025/03/31 | 3,205 | 3,280 | 3,085 | 3,260 | 36,900 |
| 2025/03/28 | 3,225 | 3,295 | 3,210 | 3,275 | 32,700 |
| 2025/03/27 | 3,240 | 3,255 | 3,190 | 3,225 | 33,500 |
| 2025/03/26 | 3,210 | 3,255 | 3,195 | 3,245 | 57,600 |
| 2025/03/25 | 3,230 | 3,240 | 3,190 | 3,210 | 22,600 |
| 2025/03/24 | 3,170 | 3,255 | 3,165 | 3,210 | 33,100 |
| 2025/03/21 | 3,285 | 3,290 | 3,190 | 3,195 | 55,100 |
| 2025/03/19 | 3,195 | 3,315 | 3,195 | 3,245 | 68,400 |
| 2025/03/18 | 3,130 | 3,245 | 3,130 | 3,215 | 28,100 |
| 2025/03/17 | 3,155 | 3,215 | 3,065 | 3,130 | 46,400 |
| 2025/03/14 | 3,235 | 3,270 | 3,170 | 3,225 | 23,000 |
| 2025/03/13 | 3,160 | 3,220 | 3,160 | 3,215 | 19,700 |
| 2025/03/12 | 3,160 | 3,175 | 3,145 | 3,160 | 29,900 |
| 2025/03/11 | 3,145 | 3,150 | 3,095 | 3,130 | 28,800 |
| 2025/03/10 | 3,205 | 3,260 | 3,185 | 3,185 | 33,100 |
| 2025/03/07 | 3,175 | 3,210 | 3,160 | 3,205 | 28,100 |
| 2025/03/06 | 3,215 | 3,225 | 3,185 | 3,220 | 26,200 |
| 2025/03/05 | 3,210 | 3,235 | 3,130 | 3,215 | 34,500 |
| 2025/03/04 | 3,185 | 3,240 | 3,180 | 3,240 | 27,100 |
| 2025/03/03 | 3,205 | 3,240 | 3,155 | 3,190 | 35,600 |
| 2025/02/28 | 3,165 | 3,210 | 3,155 | 3,205 | 35,700 |
| 2025/02/27 | 3,195 | 3,210 | 3,115 | 3,135 | 31,100 |
| 2025/02/26 | 3,050 | 3,125 | 3,005 | 3,125 | 25,100 |
| 2025/02/25 | 3,010 | 3,055 | 2,980 | 3,035 | 28,700 |
| 2025/02/21 | 3,155 | 3,155 | 3,060 | 3,060 | 23,100 |
| 2025/02/20 | 3,160 | 3,185 | 3,130 | 3,155 | 23,200 |
| 2025/02/19 | 3,150 | 3,190 | 3,150 | 3,170 | 23,100 |
| 2025/02/18 | 3,145 | 3,190 | 3,130 | 3,160 | 25,900 |
| 2025/02/17 | 3,115 | 3,185 | 3,070 | 3,160 | 30,800 |
| 2025/02/14 | 3,185 | 3,225 | 3,155 | 3,185 | 29,800 |
| 2025/02/13 | 3,150 | 3,185 | 3,115 | 3,135 | 33,900 |
| 2025/02/12 | 3,125 | 3,135 | 3,095 | 3,110 | 30,500 |
| 2025/02/10 | 3,040 | 3,110 | 3,040 | 3,085 | 32,300 |
| 2025/02/07 | 3,070 | 3,070 | 3,020 | 3,030 | 26,400 |
| 2025/02/06 | 3,090 | 3,110 | 3,015 | 3,070 | 51,000 |
| 2025/02/05 | 3,000 | 3,110 | 2,928 | 3,070 | 52,200 |
| 2025/02/04 | 3,200 | 3,245 | 3,170 | 3,210 | 34,200 |
| 2025/02/03 | 3,125 | 3,230 | 3,110 | 3,195 | 46,100 |
| 2025/01/31 | 3,200 | 3,215 | 3,150 | 3,195 | 39,200 |
| 2025/01/30 | 3,150 | 3,225 | 3,095 | 3,210 | 44,800 |
| 2025/01/29 | 2,980 | 3,180 | 2,980 | 3,145 | 73,500 |
| 2025/01/28 | 2,948 | 3,050 | 2,944 | 3,035 | 57,800 |
| 2025/01/27 | 2,950 | 3,010 | 2,936 | 2,993 | 56,700 |
| 2025/01/24 | 2,998 | 3,045 | 2,890 | 3,010 | 177,400 |
| 2025/01/23 | 2,850 | 2,869 | 2,833 | 2,857 | 57,700 |
| 2025/01/22 | 2,820 | 2,860 | 2,804 | 2,850 | 22,600 |
| 2025/01/21 | 2,793 | 2,806 | 2,751 | 2,789 | 30,400 |
| 2025/01/20 | 2,783 | 2,811 | 2,779 | 2,790 | 26,900 |
| 2025/01/17 | 2,746 | 2,760 | 2,710 | 2,760 | 37,000 |
| 2025/01/16 | 2,697 | 2,777 | 2,697 | 2,750 | 34,800 |
| 2025/01/15 | 2,687 | 2,761 | 2,649 | 2,747 | 44,900 |
| 2025/01/14 | 2,686 | 2,749 | 2,686 | 2,694 | 38,800 |
| 2025/01/10 | 2,668 | 2,756 | 2,644 | 2,730 | 39,600 |
| 2025/01/09 | 2,606 | 2,717 | 2,605 | 2,668 | 29,500 |
| 2025/01/08 | 2,696 | 2,696 | 2,624 | 2,624 | 19,900 |
| 2025/01/07 | 2,693 | 2,708 | 2,675 | 2,675 | 14,100 |
| 2025/01/06 | 2,769 | 2,769 | 2,678 | 2,678 | 25,900 |
| 2024/12/30 | 2,659 | 2,753 | 2,659 | 2,750 | 28,800 |
| 2024/12/27 | 2,649 | 2,697 | 2,575 | 2,693 | 43,000 |
| 2024/12/26 | 2,614 | 2,637 | 2,584 | 2,628 | 23,600 |
| 2024/12/25 | 2,617 | 2,636 | 2,564 | 2,595 | 13,900 |
| 2024/12/24 | 2,631 | 2,637 | 2,600 | 2,600 | 14,400 |
| 2024/12/23 | 2,589 | 2,688 | 2,589 | 2,608 | 34,000 |
| 2024/12/20 | 2,621 | 2,635 | 2,597 | 2,602 | 22,000 |
| 2024/12/19 | 2,575 | 2,623 | 2,557 | 2,611 | 11,600 |
| 2024/12/18 | 2,583 | 2,633 | 2,583 | 2,605 | 29,300 |
| 2024/12/17 | 2,660 | 2,660 | 2,569 | 2,583 | 101,500 |
| 2024/12/16 | 2,548 | 2,669 | 2,528 | 2,645 | 96,100 |
| 2024/12/13 | 2,715 | 2,747 | 2,684 | 2,709 | 31,000 |
| 2024/12/12 | 2,750 | 2,772 | 2,730 | 2,756 | 31,800 |
| 2024/12/11 | 2,745 | 2,750 | 2,701 | 2,744 | 32,600 |
| 2024/12/10 | 2,664 | 2,759 | 2,641 | 2,742 | 66,100 |
| 2024/12/09 | 2,698 | 2,698 | 2,647 | 2,650 | 36,500 |
| 2024/12/06 | 2,711 | 2,726 | 2,657 | 2,670 | 47,600 |
| 2024/12/05 | 2,702 | 2,718 | 2,684 | 2,702 | 15,700 |
| 2024/12/04 | 2,670 | 2,709 | 2,668 | 2,692 | 14,300 |
| 2024/12/03 | 2,786 | 2,799 | 2,632 | 2,718 | 46,900 |
| 2024/12/02 | 2,759 | 2,759 | 2,728 | 2,749 | 22,000 |
| 2024/11/29 | 2,696 | 2,745 | 2,696 | 2,728 | 11,100 |
| 2024/11/28 | 2,610 | 2,695 | 2,610 | 2,694 | 19,500 |
| 2024/11/27 | 2,667 | 2,670 | 2,620 | 2,633 | 32,500 |
| 2024/11/26 | 2,670 | 2,702 | 2,653 | 2,677 | 36,200 |
| 2024/11/25 | 2,715 | 2,730 | 2,670 | 2,672 | 28,400 |
| 2024/11/22 | 2,691 | 2,720 | 2,668 | 2,698 | 14,500 |