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 |
|---|---|---|---|---|---|
| 2026/05/29 | 6,790 | 6,790 | 6,630 | 6,700 | 65,700 |
| 2026/05/28 | 6,560 | 6,790 | 6,510 | 6,760 | 70,600 |
| 2026/05/27 | 6,810 | 6,810 | 6,510 | 6,560 | 79,400 |
| 2026/05/26 | 6,300 | 6,870 | 6,260 | 6,870 | 134,800 |
| 2026/05/25 | 6,080 | 6,400 | 6,020 | 6,320 | 100,000 |
| 2026/05/22 | 5,940 | 6,300 | 5,850 | 6,250 | 143,400 |
| 2026/05/21 | 5,860 | 5,940 | 5,800 | 5,940 | 84,100 |
| 2026/05/20 | 5,620 | 5,890 | 5,580 | 5,860 | 152,600 |
| 2026/05/19 | 5,310 | 5,310 | 5,170 | 5,260 | 52,600 |
| 2026/05/18 | 5,270 | 5,280 | 5,190 | 5,240 | 30,500 |
| 2026/05/15 | 5,290 | 5,290 | 5,180 | 5,270 | 33,500 |
| 2026/05/14 | 5,250 | 5,310 | 5,210 | 5,230 | 21,000 |
| 2026/05/13 | 5,340 | 5,340 | 5,220 | 5,250 | 37,600 |
| 2026/05/12 | 5,500 | 5,500 | 5,300 | 5,310 | 42,000 |
| 2026/05/11 | 5,440 | 5,500 | 5,390 | 5,500 | 41,100 |
| 2026/05/08 | 5,420 | 5,450 | 5,300 | 5,430 | 60,600 |
| 2026/05/07 | 5,360 | 5,470 | 5,200 | 5,430 | 60,600 |
| 2026/05/01 | 5,130 | 5,380 | 5,130 | 5,300 | 63,400 |
| 2026/04/30 | 5,070 | 5,160 | 5,050 | 5,150 | 56,000 |
| 2026/04/28 | 5,110 | 5,140 | 5,030 | 5,090 | 46,800 |
| 2026/04/27 | 5,060 | 5,120 | 5,020 | 5,090 | 47,400 |
| 2026/04/24 | 5,060 | 5,100 | 5,000 | 5,060 | 46,300 |
| 2026/04/23 | 5,070 | 5,110 | 5,040 | 5,090 | 35,300 |
| 2026/04/22 | 5,120 | 5,170 | 5,060 | 5,080 | 39,300 |
| 2026/04/21 | 5,210 | 5,220 | 5,140 | 5,170 | 33,500 |
| 2026/04/20 | 5,150 | 5,210 | 5,110 | 5,190 | 47,500 |
| 2026/04/17 | 5,210 | 5,260 | 5,100 | 5,150 | 39,900 |
| 2026/04/16 | 5,240 | 5,250 | 5,160 | 5,210 | 47,800 |
| 2026/04/15 | 5,140 | 5,260 | 5,140 | 5,240 | 44,300 |
| 2026/04/14 | 5,220 | 5,300 | 5,090 | 5,130 | 44,100 |
| 2026/04/13 | 5,170 | 5,320 | 5,170 | 5,270 | 41,900 |
| 2026/04/10 | 5,370 | 5,410 | 5,230 | 5,260 | 60,000 |
| 2026/04/09 | 5,160 | 5,360 | 5,160 | 5,320 | 79,100 |
| 2026/04/08 | 5,140 | 5,160 | 5,060 | 5,140 | 65,700 |
| 2026/04/07 | 5,110 | 5,160 | 5,000 | 5,050 | 62,500 |
| 2026/04/06 | 4,960 | 5,190 | 4,960 | 5,110 | 120,000 |
| 2026/04/03 | 5,170 | 5,170 | 4,785 | 4,975 | 112,100 |
| 2026/03/27 | 4,640 | 4,770 | 4,550 | 4,755 | 185,800 |
| 2026/03/26 | 4,580 | 4,830 | 4,580 | 4,650 | 281,600 |
| 2026/03/25 | 4,215 | 4,705 | 4,195 | 4,600 | 744,700 |
| 2026/03/24 | 4,005 | 4,005 | 4,005 | 4,005 | 39,700 |
| 2026/03/23 | 3,325 | 3,395 | 3,265 | 3,305 | 42,000 |
| 2026/03/19 | 3,370 | 3,430 | 3,360 | 3,370 | 42,200 |
| 2026/03/18 | 3,380 | 3,445 | 3,360 | 3,430 | 26,700 |
| 2026/03/17 | 3,330 | 3,415 | 3,325 | 3,380 | 33,400 |
| 2026/03/16 | 3,395 | 3,400 | 3,310 | 3,350 | 48,400 |
| 2026/03/13 | 3,415 | 3,490 | 3,395 | 3,410 | 48,000 |
| 2026/03/12 | 3,470 | 3,470 | 3,400 | 3,420 | 45,800 |
| 2026/03/11 | 3,475 | 3,520 | 3,475 | 3,480 | 27,400 |
| 2026/03/10 | 3,535 | 3,535 | 3,465 | 3,505 | 30,800 |
| 2026/03/09 | 3,390 | 3,505 | 3,390 | 3,490 | 36,600 |
| 2026/03/06 | 3,440 | 3,510 | 3,440 | 3,510 | 22,400 |
| 2026/03/05 | 3,415 | 3,520 | 3,415 | 3,510 | 31,400 |
| 2026/03/04 | 3,420 | 3,440 | 3,340 | 3,390 | 47,000 |
| 2026/03/03 | 3,480 | 3,490 | 3,415 | 3,460 | 30,900 |
| 2026/03/02 | 3,445 | 3,490 | 3,440 | 3,475 | 24,700 |
| 2026/02/27 | 3,470 | 3,520 | 3,450 | 3,500 | 36,500 |
| 2026/02/26 | 3,415 | 3,510 | 3,400 | 3,455 | 51,100 |
| 2026/02/25 | 3,375 | 3,435 | 3,375 | 3,410 | 29,600 |
| 2026/02/24 | 3,360 | 3,410 | 3,335 | 3,380 | 43,900 |
| 2026/02/20 | 3,430 | 3,440 | 3,400 | 3,400 | 20,900 |
| 2026/02/19 | 3,415 | 3,445 | 3,375 | 3,430 | 18,800 |
| 2026/02/18 | 3,390 | 3,445 | 3,360 | 3,425 | 19,300 |
| 2026/02/17 | 3,370 | 3,440 | 3,360 | 3,400 | 34,900 |
| 2026/02/16 | 3,425 | 3,440 | 3,370 | 3,370 | 31,400 |
| 2026/02/13 | 3,450 | 3,480 | 3,385 | 3,425 | 29,300 |
| 2026/02/12 | 3,370 | 3,475 | 3,370 | 3,450 | 38,300 |
| 2026/02/10 | 3,405 | 3,425 | 3,365 | 3,385 | 34,400 |
| 2026/02/09 | 3,400 | 3,430 | 3,350 | 3,405 | 39,900 |
| 2026/02/06 | 3,315 | 3,360 | 3,275 | 3,330 | 33,900 |
| 2026/02/05 | 3,290 | 3,380 | 3,290 | 3,315 | 35,000 |
| 2026/02/04 | 3,225 | 3,310 | 3,225 | 3,285 | 27,700 |
| 2026/02/03 | 3,250 | 3,290 | 3,245 | 3,255 | 28,700 |
| 2026/02/02 | 3,235 | 3,310 | 3,230 | 3,250 | 43,400 |
| 2026/01/30 | 3,210 | 3,265 | 3,205 | 3,235 | 30,300 |
| 2026/01/29 | 3,190 | 3,245 | 3,145 | 3,215 | 37,200 |
| 2026/01/28 | 3,180 | 3,225 | 3,150 | 3,200 | 28,400 |
| 2026/01/27 | 3,230 | 3,255 | 3,180 | 3,205 | 29,700 |
| 2026/01/26 | 3,210 | 3,225 | 3,145 | 3,205 | 75,700 |
| 2026/01/23 | 3,270 | 3,300 | 3,200 | 3,245 | 59,200 |
| 2026/01/22 | 3,270 | 3,315 | 3,270 | 3,285 | 27,500 |
| 2026/01/21 | 3,250 | 3,290 | 3,225 | 3,270 | 41,300 |
| 2026/01/20 | 3,255 | 3,315 | 3,240 | 3,285 | 66,600 |
| 2026/01/19 | 3,300 | 3,300 | 3,230 | 3,250 | 63,300 |
| 2026/01/16 | 3,300 | 3,350 | 3,295 | 3,335 | 39,800 |
| 2026/01/15 | 3,305 | 3,355 | 3,270 | 3,335 | 39,800 |
| 2026/01/14 | 3,365 | 3,420 | 3,320 | 3,345 | 41,900 |
| 2026/01/13 | 3,440 | 3,450 | 3,385 | 3,400 | 26,400 |
| 2026/01/09 | 3,425 | 3,460 | 3,425 | 3,440 | 17,400 |
| 2026/01/08 | 3,440 | 3,470 | 3,395 | 3,445 | 19,600 |
| 2026/01/07 | 3,470 | 3,485 | 3,400 | 3,445 | 18,200 |
| 2026/01/06 | 3,450 | 3,485 | 3,390 | 3,440 | 29,200 |
| 2026/01/05 | 3,535 | 3,590 | 3,445 | 3,465 | 22,900 |
| 2025/12/30 | 3,570 | 3,620 | 3,555 | 3,570 | 15,700 |
| 2025/12/29 | 3,615 | 3,615 | 3,535 | 3,570 | 22,600 |
| 2025/12/26 | 3,600 | 3,615 | 3,540 | 3,560 | 15,300 |
| 2025/12/25 | 3,550 | 3,615 | 3,530 | 3,575 | 13,900 |
| 2025/12/24 | 3,550 | 3,585 | 3,540 | 3,550 | 15,400 |
| 2025/12/23 | 3,530 | 3,565 | 3,530 | 3,555 | 13,100 |
| 2025/12/22 | 3,570 | 3,580 | 3,525 | 3,530 | 21,500 |
| 2025/12/19 | 3,550 | 3,595 | 3,550 | 3,590 | 23,200 |
| 2025/12/18 | 3,500 | 3,620 | 3,475 | 3,565 | 23,800 |
| 2025/12/17 | 3,495 | 3,540 | 3,485 | 3,500 | 17,200 |
| 2025/12/16 | 3,490 | 3,570 | 3,490 | 3,495 | 24,500 |
| 2025/12/15 | 3,445 | 3,520 | 3,390 | 3,490 | 46,400 |
| 2025/12/12 | 3,510 | 3,515 | 3,460 | 3,515 | 28,400 |
| 2025/12/11 | 3,435 | 3,465 | 3,380 | 3,440 | 36,900 |
| 2025/12/10 | 3,420 | 3,510 | 3,420 | 3,435 | 31,800 |
| 2025/12/09 | 3,435 | 3,455 | 3,415 | 3,430 | 18,800 |
| 2025/12/08 | 3,460 | 3,460 | 3,420 | 3,460 | 27,500 |
| 2025/12/05 | 3,495 | 3,495 | 3,425 | 3,425 | 22,800 |
| 2025/12/04 | 3,480 | 3,560 | 3,480 | 3,525 | 22,400 |
| 2025/12/03 | 3,500 | 3,535 | 3,475 | 3,485 | 19,400 |
| 2025/12/02 | 3,535 | 3,590 | 3,495 | 3,515 | 15,900 |
| 2025/12/01 | 3,665 | 3,670 | 3,525 | 3,535 | 18,900 |
| 2025/11/28 | 3,705 | 3,740 | 3,685 | 3,710 | 14,100 |
| 2025/11/27 | 3,740 | 3,755 | 3,700 | 3,715 | 13,800 |
| 2025/11/26 | 3,665 | 3,740 | 3,665 | 3,740 | 18,700 |
| 2025/11/25 | 3,700 | 3,735 | 3,630 | 3,665 | 35,400 |
| 2025/11/21 | 3,640 | 3,720 | 3,640 | 3,715 | 15,900 |
| 2025/11/20 | 3,615 | 3,660 | 3,610 | 3,640 | 9,300 |
| 2025/11/19 | 3,615 | 3,670 | 3,610 | 3,625 | 17,100 |
| 2025/11/18 | 3,700 | 3,700 | 3,570 | 3,615 | 16,500 |
| 2025/11/17 | 3,680 | 3,715 | 3,630 | 3,700 | 15,200 |
| 2025/11/14 | 3,730 | 3,745 | 3,680 | 3,680 | 14,600 |
| 2025/11/13 | 3,640 | 3,725 | 3,640 | 3,715 | 11,000 |
| 2025/11/12 | 3,590 | 3,675 | 3,590 | 3,640 | 15,000 |
| 2025/11/11 | 3,580 | 3,585 | 3,540 | 3,575 | 27,000 |
| 2025/11/10 | 3,595 | 3,615 | 3,560 | 3,580 | 26,700 |
| 2025/11/07 | 3,525 | 3,600 | 3,525 | 3,575 | 28,300 |
| 2025/11/06 | 3,590 | 3,615 | 3,535 | 3,550 | 23,000 |
| 2025/11/05 | 3,575 | 3,650 | 3,540 | 3,640 | 36,100 |
| 2025/11/04 | 3,625 | 3,670 | 3,600 | 3,625 | 28,300 |
| 2025/10/31 | 3,685 | 3,705 | 3,630 | 3,645 | 26,500 |
| 2025/10/30 | 3,775 | 3,810 | 3,600 | 3,620 | 89,700 |
| 2025/10/29 | 3,840 | 3,880 | 3,820 | 3,870 | 116,900 |
| 2025/10/28 | 4,010 | 4,015 | 3,865 | 3,875 | 38,100 |
| 2025/10/27 | 4,030 | 4,030 | 4,005 | 4,010 | 20,600 |
| 2025/10/24 | 4,050 | 4,060 | 4,005 | 4,005 | 17,100 |
| 2025/10/23 | 4,050 | 4,115 | 4,025 | 4,065 | 20,400 |
| 2025/10/22 | 4,000 | 4,075 | 4,000 | 4,050 | 11,400 |
| 2025/10/21 | 4,020 | 4,030 | 3,990 | 4,010 | 11,000 |
| 2025/10/20 | 4,050 | 4,085 | 3,985 | 4,020 | 16,300 |
| 2025/10/17 | 3,915 | 4,020 | 3,915 | 4,020 | 12,200 |
| 2025/10/16 | 3,910 | 3,960 | 3,910 | 3,950 | 14,400 |
| 2025/10/15 | 3,925 | 3,985 | 3,900 | 3,930 | 21,100 |
| 2025/10/14 | 3,870 | 3,945 | 3,870 | 3,905 | 18,000 |
| 2025/10/10 | 3,945 | 3,995 | 3,845 | 3,875 | 30,000 |
| 2025/10/09 | 4,005 | 4,025 | 3,980 | 3,985 | 13,500 |
| 2025/10/08 | 4,040 | 4,095 | 4,000 | 4,025 | 19,500 |
| 2025/10/07 | 4,075 | 4,105 | 4,015 | 4,065 | 18,700 |
| 2025/10/06 | 3,955 | 4,055 | 3,955 | 4,040 | 24,100 |
| 2025/10/03 | 3,845 | 3,975 | 3,845 | 3,920 | 21,400 |
| 2025/10/02 | 3,950 | 4,010 | 3,805 | 3,815 | 22,500 |
| 2025/10/01 | 4,100 | 4,145 | 3,935 | 3,950 | 38,700 |
| 2025/09/30 | 4,200 | 4,200 | 4,120 | 4,120 | 31,200 |
| 2025/09/29 | 4,150 | 4,200 | 4,100 | 4,150 | 41,500 |
| 2025/09/26 | 4,100 | 4,130 | 4,090 | 4,125 | 22,500 |
| 2025/09/25 | 4,030 | 4,090 | 4,000 | 4,070 | 26,100 |
| 2025/09/24 | 3,955 | 4,025 | 3,950 | 4,000 | 17,100 |
| 2025/09/22 | 3,885 | 3,990 | 3,885 | 3,990 | 14,600 |
| 2025/09/19 | 3,915 | 3,925 | 3,870 | 3,900 | 20,400 |
| 2025/09/18 | 3,825 | 3,920 | 3,820 | 3,875 | 30,000 |
| 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 |