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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,862 | 2,968 | 2,851 | 2,967 | 43,600 |
| 2024/07/25 | 2,899 | 2,958 | 2,850 | 2,862 | 47,000 |
| 2024/07/24 | 2,936 | 2,945 | 2,887 | 2,900 | 36,900 |
| 2024/07/23 | 2,965 | 2,990 | 2,934 | 2,967 | 29,100 |
| 2024/07/22 | 3,005 | 3,005 | 2,941 | 2,975 | 32,500 |
| 2024/07/19 | 3,030 | 3,060 | 3,015 | 3,030 | 33,200 |
| 2024/07/18 | 3,105 | 3,125 | 3,045 | 3,080 | 24,700 |
| 2024/07/17 | 3,120 | 3,175 | 3,080 | 3,125 | 34,300 |
| 2024/07/16 | 3,140 | 3,175 | 3,055 | 3,090 | 27,800 |
| 2024/07/12 | 3,065 | 3,155 | 3,065 | 3,120 | 24,700 |
| 2024/07/11 | 3,010 | 3,115 | 3,000 | 3,100 | 30,900 |
| 2024/07/10 | 2,892 | 3,020 | 2,860 | 2,957 | 51,000 |
| 2024/07/09 | 2,945 | 2,995 | 2,900 | 2,917 | 28,900 |
| 2024/07/08 | 2,952 | 2,982 | 2,930 | 2,947 | 39,900 |
| 2024/07/05 | 3,065 | 3,095 | 2,997 | 2,998 | 22,000 |
| 2024/07/04 | 3,145 | 3,155 | 3,070 | 3,085 | 24,700 |
| 2024/07/03 | 3,065 | 3,180 | 3,045 | 3,165 | 44,400 |
| 2024/07/02 | 3,010 | 3,100 | 2,982 | 3,075 | 45,100 |
| 2024/07/01 | 3,150 | 3,180 | 3,080 | 3,080 | 39,800 |
| 2024/06/28 | 3,215 | 3,225 | 3,100 | 3,200 | 80,300 |
| 2024/06/27 | 3,190 | 3,260 | 3,090 | 3,160 | 80,500 |
| 2024/06/26 | 3,060 | 3,105 | 3,030 | 3,095 | 57,300 |
| 2024/06/25 | 3,025 | 3,075 | 3,000 | 3,040 | 43,800 |
| 2024/06/24 | 3,025 | 3,040 | 2,967 | 2,989 | 33,200 |
| 2024/06/21 | 2,931 | 3,020 | 2,931 | 3,005 | 73,600 |
| 2024/06/20 | 2,962 | 3,010 | 2,874 | 2,931 | 37,200 |
| 2024/06/19 | 2,947 | 3,010 | 2,922 | 2,961 | 32,100 |
| 2024/06/18 | 2,929 | 3,015 | 2,914 | 2,947 | 29,500 |
| 2024/06/17 | 2,897 | 2,947 | 2,820 | 2,929 | 43,300 |
| 2024/06/14 | 2,776 | 2,970 | 2,726 | 2,947 | 64,900 |
| 2024/06/13 | 2,929 | 2,963 | 2,821 | 2,826 | 29,600 |
| 2024/06/12 | 2,929 | 2,986 | 2,901 | 2,929 | 17,000 |
| 2024/06/11 | 2,950 | 2,967 | 2,892 | 2,933 | 19,300 |
| 2024/06/10 | 2,918 | 2,989 | 2,918 | 2,950 | 23,100 |
| 2024/06/07 | 2,857 | 2,929 | 2,832 | 2,888 | 12,600 |
| 2024/06/06 | 2,861 | 2,911 | 2,835 | 2,852 | 12,500 |
| 2024/06/05 | 2,845 | 2,919 | 2,825 | 2,911 | 25,500 |
| 2024/06/04 | 2,834 | 2,884 | 2,815 | 2,852 | 19,500 |
| 2024/06/03 | 2,824 | 2,885 | 2,815 | 2,839 | 19,100 |
| 2024/05/31 | 2,720 | 2,780 | 2,720 | 2,774 | 23,400 |
| 2024/05/30 | 2,699 | 2,720 | 2,655 | 2,685 | 24,600 |
| 2024/05/29 | 2,703 | 2,755 | 2,703 | 2,703 | 23,100 |
| 2024/05/28 | 2,709 | 2,734 | 2,671 | 2,686 | 19,700 |
| 2024/05/27 | 2,754 | 2,780 | 2,700 | 2,709 | 18,400 |
| 2024/05/24 | 2,754 | 2,770 | 2,719 | 2,739 | 12,200 |
| 2024/05/23 | 2,725 | 2,783 | 2,708 | 2,771 | 10,500 |
| 2024/05/22 | 2,757 | 2,762 | 2,711 | 2,718 | 13,200 |
| 2024/05/21 | 2,828 | 2,828 | 2,741 | 2,757 | 22,300 |
| 2024/05/20 | 2,754 | 2,862 | 2,754 | 2,828 | 19,300 |
| 2024/05/17 | 2,800 | 2,819 | 2,750 | 2,772 | 22,200 |
| 2024/05/16 | 2,808 | 2,825 | 2,730 | 2,807 | 21,600 |
| 2024/05/15 | 2,834 | 2,850 | 2,789 | 2,789 | 17,200 |
| 2024/05/14 | 2,800 | 2,844 | 2,778 | 2,817 | 31,700 |
| 2024/05/13 | 2,814 | 2,873 | 2,775 | 2,825 | 17,400 |
| 2024/05/10 | 2,790 | 2,870 | 2,788 | 2,856 | 21,200 |
| 2024/05/09 | 2,805 | 2,813 | 2,770 | 2,790 | 17,400 |
| 2024/05/08 | 2,784 | 2,814 | 2,741 | 2,805 | 14,500 |
| 2024/05/07 | 2,799 | 2,806 | 2,760 | 2,784 | 17,400 |
| 2024/05/02 | 2,827 | 2,889 | 2,744 | 2,784 | 19,700 |
| 2024/05/01 | 2,890 | 2,933 | 2,828 | 2,849 | 18,000 |
| 2024/04/30 | 2,843 | 2,933 | 2,813 | 2,933 | 53,700 |
| 2024/04/26 | 2,707 | 2,827 | 2,670 | 2,816 | 49,300 |
| 2024/04/25 | 2,607 | 2,668 | 2,607 | 2,668 | 24,700 |
| 2024/04/24 | 2,638 | 2,694 | 2,624 | 2,647 | 25,000 |
| 2024/04/23 | 2,638 | 2,660 | 2,602 | 2,638 | 26,900 |
| 2024/04/22 | 2,624 | 2,661 | 2,594 | 2,636 | 32,900 |
| 2024/04/19 | 2,665 | 2,666 | 2,571 | 2,584 | 27,100 |
| 2024/04/18 | 2,614 | 2,703 | 2,614 | 2,662 | 23,700 |
| 2024/04/17 | 2,691 | 2,720 | 2,621 | 2,630 | 30,200 |
| 2024/04/16 | 2,719 | 2,719 | 2,640 | 2,641 | 31,900 |
| 2024/04/15 | 2,696 | 2,746 | 2,669 | 2,696 | 29,500 |
| 2024/04/12 | 2,703 | 2,757 | 2,703 | 2,737 | 27,400 |
| 2024/04/11 | 2,697 | 2,749 | 2,648 | 2,670 | 26,400 |
| 2024/04/10 | 2,707 | 2,757 | 2,685 | 2,697 | 16,700 |
| 2024/04/09 | 2,672 | 2,699 | 2,650 | 2,696 | 16,700 |
| 2024/04/08 | 2,669 | 2,680 | 2,634 | 2,644 | 21,300 |
| 2024/04/05 | 2,648 | 2,705 | 2,612 | 2,680 | 23,900 |
| 2024/04/04 | 2,679 | 2,713 | 2,615 | 2,693 | 41,700 |
| 2024/04/03 | 2,683 | 2,741 | 2,642 | 2,680 | 32,200 |
| 2024/04/02 | 2,772 | 2,787 | 2,642 | 2,686 | 94,300 |
| 2024/04/01 | 2,902 | 2,902 | 2,743 | 2,799 | 47,700 |
| 2024/03/29 | 2,845 | 2,904 | 2,845 | 2,902 | 27,100 |
| 2024/03/28 | 2,827 | 2,907 | 2,799 | 2,834 | 67,900 |
| 2024/03/27 | 2,670 | 2,781 | 2,650 | 2,777 | 56,900 |
| 2024/03/26 | 2,609 | 2,627 | 2,575 | 2,620 | 30,000 |
| 2024/03/25 | 2,730 | 2,735 | 2,607 | 2,610 | 48,600 |
| 2024/03/22 | 2,718 | 2,820 | 2,691 | 2,777 | 56,100 |
| 2024/03/21 | 2,731 | 2,762 | 2,698 | 2,738 | 46,600 |
| 2024/03/19 | 2,553 | 2,706 | 2,527 | 2,681 | 86,000 |
| 2024/03/18 | 2,512 | 2,543 | 2,444 | 2,506 | 90,600 |
| 2024/03/15 | 2,531 | 2,531 | 2,384 | 2,489 | 100,000 |
| 2024/03/14 | 2,603 | 2,625 | 2,569 | 2,616 | 35,800 |
| 2024/03/13 | 2,630 | 2,651 | 2,580 | 2,603 | 19,800 |
| 2024/03/12 | 2,652 | 2,652 | 2,592 | 2,622 | 28,900 |
| 2024/03/11 | 2,698 | 2,729 | 2,644 | 2,666 | 29,800 |
| 2024/03/08 | 2,702 | 2,754 | 2,668 | 2,730 | 36,300 |
| 2024/03/07 | 2,707 | 2,758 | 2,681 | 2,716 | 36,800 |
| 2024/03/06 | 2,638 | 2,760 | 2,637 | 2,707 | 44,200 |
| 2024/03/05 | 2,662 | 2,662 | 2,603 | 2,624 | 26,500 |
| 2024/03/04 | 2,723 | 2,723 | 2,666 | 2,670 | 40,000 |
| 2024/03/01 | 2,723 | 2,774 | 2,710 | 2,724 | 27,400 |
| 2024/02/29 | 2,772 | 2,772 | 2,709 | 2,721 | 25,400 |
| 2024/02/28 | 2,706 | 2,782 | 2,706 | 2,734 | 26,100 |
| 2024/02/27 | 2,729 | 2,747 | 2,708 | 2,717 | 29,600 |
| 2024/02/26 | 2,749 | 2,749 | 2,691 | 2,729 | 45,200 |
| 2024/02/22 | 2,681 | 2,734 | 2,681 | 2,734 | 28,900 |
| 2024/02/21 | 2,723 | 2,737 | 2,680 | 2,680 | 31,200 |
| 2024/02/20 | 2,750 | 2,802 | 2,731 | 2,750 | 47,100 |
| 2024/02/19 | 2,770 | 2,787 | 2,741 | 2,755 | 28,200 |
| 2024/02/16 | 2,735 | 2,762 | 2,680 | 2,749 | 35,600 |
| 2024/02/15 | 2,740 | 2,760 | 2,700 | 2,710 | 31,800 |
| 2024/02/14 | 2,689 | 2,737 | 2,639 | 2,710 | 24,900 |
| 2024/02/13 | 2,692 | 2,730 | 2,666 | 2,716 | 26,200 |
| 2024/02/09 | 2,660 | 2,742 | 2,635 | 2,660 | 34,400 |
| 2024/02/08 | 2,683 | 2,723 | 2,654 | 2,675 | 32,700 |
| 2024/02/07 | 2,631 | 2,734 | 2,631 | 2,711 | 26,000 |
| 2024/02/06 | 2,680 | 2,695 | 2,642 | 2,666 | 22,400 |
| 2024/02/05 | 2,633 | 2,699 | 2,630 | 2,695 | 19,300 |
| 2024/02/02 | 2,649 | 2,684 | 2,622 | 2,633 | 19,300 |
| 2024/02/01 | 2,630 | 2,635 | 2,599 | 2,620 | 21,300 |
| 2024/01/31 | 2,633 | 2,656 | 2,620 | 2,650 | 23,200 |
| 2024/01/30 | 2,695 | 2,717 | 2,632 | 2,636 | 33,300 |
| 2024/01/29 | 2,635 | 2,700 | 2,635 | 2,680 | 34,200 |
| 2024/01/26 | 2,585 | 2,639 | 2,581 | 2,610 | 36,700 |
| 2024/01/25 | 2,521 | 2,577 | 2,501 | 2,569 | 34,700 |
| 2024/01/24 | 2,534 | 2,552 | 2,522 | 2,529 | 21,800 |
| 2024/01/23 | 2,549 | 2,580 | 2,539 | 2,540 | 19,400 |
| 2024/01/22 | 2,432 | 2,535 | 2,432 | 2,515 | 31,600 |
| 2024/01/19 | 2,412 | 2,433 | 2,409 | 2,412 | 18,500 |
| 2024/01/18 | 2,410 | 2,448 | 2,410 | 2,410 | 24,900 |
| 2024/01/17 | 2,435 | 2,435 | 2,390 | 2,390 | 47,300 |
| 2024/01/16 | 2,514 | 2,514 | 2,385 | 2,385 | 48,300 |
| 2024/01/15 | 2,499 | 2,546 | 2,490 | 2,514 | 42,300 |
| 2024/01/12 | 2,550 | 2,550 | 2,466 | 2,485 | 43,800 |
| 2024/01/11 | 2,530 | 2,553 | 2,514 | 2,530 | 31,900 |
| 2024/01/10 | 2,514 | 2,547 | 2,511 | 2,530 | 19,100 |
| 2024/01/09 | 2,523 | 2,564 | 2,514 | 2,526 | 31,600 |
| 2024/01/05 | 2,547 | 2,570 | 2,516 | 2,521 | 26,500 |
| 2024/01/04 | 2,500 | 2,547 | 2,482 | 2,514 | 25,100 |
| 2023/12/29 | 2,490 | 2,514 | 2,450 | 2,508 | 31,500 |
| 2023/12/28 | 2,471 | 2,512 | 2,456 | 2,469 | 52,600 |
| 2023/12/27 | 2,531 | 2,531 | 2,450 | 2,460 | 40,700 |
| 2023/12/26 | 2,475 | 2,541 | 2,475 | 2,517 | 40,600 |
| 2023/12/25 | 2,423 | 2,492 | 2,392 | 2,454 | 42,300 |
| 2023/12/22 | 2,423 | 2,447 | 2,368 | 2,387 | 46,200 |
| 2023/12/21 | 2,499 | 2,529 | 2,420 | 2,428 | 72,700 |
| 2023/12/20 | 2,538 | 2,621 | 2,524 | 2,567 | 113,400 |
| 2023/12/19 | 2,435 | 2,517 | 2,394 | 2,497 | 49,600 |
| 2023/12/18 | 2,378 | 2,433 | 2,325 | 2,385 | 100,600 |
| 2023/12/15 | 2,253 | 2,425 | 2,251 | 2,412 | 121,600 |
| 2023/12/14 | 2,526 | 2,548 | 2,461 | 2,491 | 100,000 |
| 2023/12/13 | 2,453 | 2,513 | 2,447 | 2,476 | 56,200 |
| 2023/12/12 | 2,444 | 2,464 | 2,424 | 2,453 | 17,300 |
| 2023/12/11 | 2,370 | 2,394 | 2,354 | 2,394 | 33,700 |
| 2023/12/08 | 2,471 | 2,508 | 2,378 | 2,382 | 50,000 |
| 2023/12/07 | 2,507 | 2,548 | 2,500 | 2,514 | 24,900 |
| 2023/12/06 | 2,543 | 2,585 | 2,476 | 2,490 | 128,200 |
| 2023/12/05 | 2,467 | 2,504 | 2,434 | 2,443 | 43,900 |
| 2023/12/04 | 2,505 | 2,532 | 2,463 | 2,486 | 42,200 |
| 2023/12/01 | 2,558 | 2,577 | 2,549 | 2,556 | 20,700 |
| 2023/11/30 | 2,582 | 2,601 | 2,542 | 2,561 | 66,700 |
| 2023/11/29 | 2,608 | 2,623 | 2,590 | 2,607 | 20,600 |
| 2023/11/28 | 2,558 | 2,612 | 2,558 | 2,608 | 16,900 |
| 2023/11/27 | 2,581 | 2,623 | 2,564 | 2,579 | 33,200 |
| 2023/11/24 | 2,619 | 2,623 | 2,532 | 2,562 | 49,400 |
| 2023/11/22 | 2,548 | 2,585 | 2,538 | 2,575 | 20,000 |
| 2023/11/21 | 2,500 | 2,568 | 2,477 | 2,562 | 37,400 |
| 2023/11/20 | 2,430 | 2,511 | 2,419 | 2,497 | 74,200 |
| 2023/11/17 | 2,400 | 2,422 | 2,380 | 2,409 | 20,100 |
| 2023/11/16 | 2,338 | 2,413 | 2,331 | 2,373 | 44,700 |
| 2023/11/15 | 2,425 | 2,445 | 2,361 | 2,374 | 37,400 |
| 2023/11/14 | 2,437 | 2,437 | 2,385 | 2,425 | 15,700 |
| 2023/11/13 | 2,436 | 2,436 | 2,397 | 2,418 | 30,300 |
| 2023/11/10 | 2,344 | 2,393 | 2,340 | 2,389 | 26,600 |
| 2023/11/09 | 2,325 | 2,388 | 2,319 | 2,386 | 17,500 |
| 2023/11/08 | 2,364 | 2,364 | 2,294 | 2,316 | 24,100 |
| 2023/11/07 | 2,346 | 2,368 | 2,308 | 2,314 | 16,400 |
| 2023/11/06 | 2,281 | 2,376 | 2,281 | 2,368 | 35,000 |
| 2023/11/02 | 2,258 | 2,347 | 2,258 | 2,275 | 54,500 |
| 2023/11/01 | 2,307 | 2,339 | 2,269 | 2,271 | 54,000 |
| 2023/10/31 | 2,187 | 2,304 | 2,180 | 2,294 | 69,300 |
| 2023/10/30 | 2,281 | 2,381 | 2,232 | 2,237 | 66,500 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 4,550 | 4,630 | 4,510 | 4,585 | 49,600 |
| 2023/10/26 | 4,600 | 4,630 | 4,450 | 4,485 | 47,100 |
| 2023/10/25 | 4,740 | 4,755 | 4,635 | 4,645 | 25,400 |
| 2023/10/24 | 4,705 | 4,760 | 4,595 | 4,735 | 39,500 |
| 2023/10/23 | 4,975 | 4,975 | 4,705 | 4,705 | 42,900 |
| 2023/10/20 | 4,935 | 4,975 | 4,845 | 4,940 | 22,900 |
| 2023/10/19 | 5,130 | 5,130 | 4,910 | 4,935 | 14,700 |
| 2023/10/18 | 5,070 | 5,120 | 4,975 | 5,060 | 15,200 |
| 2023/10/17 | 4,985 | 5,100 | 4,980 | 5,060 | 14,700 |
| 2023/10/16 | 5,080 | 5,080 | 4,975 | 5,060 | 17,700 |
| 2023/10/13 | 5,170 | 5,240 | 5,140 | 5,150 | 20,200 |
| 2023/10/12 | 5,110 | 5,240 | 5,110 | 5,220 | 17,000 |
| 2023/10/11 | 5,160 | 5,180 | 5,050 | 5,060 | 17,500 |
| 2023/10/10 | 5,020 | 5,240 | 5,020 | 5,160 | 24,400 |
| 2023/10/06 | 4,880 | 5,010 | 4,820 | 4,965 | 24,400 |
| 2023/10/05 | 4,845 | 4,915 | 4,800 | 4,880 | 43,100 |
| 2023/10/04 | 4,925 | 4,925 | 4,760 | 4,775 | 23,900 |
| 2023/10/03 | 5,170 | 5,170 | 5,000 | 5,020 | 24,400 |