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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/21 | 2,650 | 2,677 | 2,648 | 2,670 | 16,400 |
| 2024/11/20 | 2,637 | 2,663 | 2,603 | 2,650 | 29,700 |
| 2024/11/19 | 2,660 | 2,673 | 2,601 | 2,628 | 44,100 |
| 2024/11/18 | 2,633 | 2,697 | 2,629 | 2,639 | 20,800 |
| 2024/11/15 | 2,673 | 2,673 | 2,627 | 2,627 | 24,900 |
| 2024/11/14 | 2,656 | 2,688 | 2,646 | 2,653 | 33,400 |
| 2024/11/13 | 2,685 | 2,685 | 2,655 | 2,674 | 19,200 |
| 2024/11/12 | 2,700 | 2,730 | 2,673 | 2,685 | 28,400 |
| 2024/11/11 | 2,657 | 2,704 | 2,657 | 2,686 | 18,300 |
| 2024/11/08 | 2,739 | 2,747 | 2,665 | 2,665 | 24,200 |
| 2024/11/07 | 2,729 | 2,742 | 2,703 | 2,734 | 46,400 |
| 2024/11/06 | 2,705 | 2,734 | 2,690 | 2,726 | 28,400 |
| 2024/11/05 | 2,679 | 2,723 | 2,657 | 2,705 | 19,100 |
| 2024/11/01 | 2,672 | 2,700 | 2,625 | 2,670 | 50,000 |
| 2024/10/31 | 2,650 | 2,722 | 2,632 | 2,722 | 49,300 |
| 2024/10/30 | 2,709 | 2,720 | 2,630 | 2,630 | 81,500 |
| 2024/10/29 | 2,698 | 2,746 | 2,698 | 2,720 | 153,300 |
| 2024/10/28 | 2,718 | 2,740 | 2,710 | 2,717 | 40,100 |
| 2024/10/25 | 2,704 | 2,705 | 2,651 | 2,668 | 13,200 |
| 2024/10/24 | 2,688 | 2,713 | 2,670 | 2,704 | 22,600 |
| 2024/10/23 | 2,743 | 2,768 | 2,720 | 2,720 | 12,700 |
| 2024/10/22 | 2,788 | 2,788 | 2,743 | 2,743 | 17,100 |
| 2024/10/21 | 2,801 | 2,835 | 2,801 | 2,808 | 10,300 |
| 2024/10/18 | 2,797 | 2,830 | 2,780 | 2,790 | 13,600 |
| 2024/10/17 | 2,888 | 2,890 | 2,817 | 2,817 | 14,200 |
| 2024/10/16 | 2,803 | 2,878 | 2,803 | 2,852 | 17,100 |
| 2024/10/15 | 2,892 | 2,893 | 2,850 | 2,850 | 17,700 |
| 2024/10/11 | 2,865 | 2,874 | 2,835 | 2,850 | 19,900 |
| 2024/10/10 | 2,900 | 2,900 | 2,834 | 2,871 | 18,300 |
| 2024/10/09 | 2,919 | 2,938 | 2,881 | 2,904 | 11,700 |
| 2024/10/08 | 2,900 | 2,937 | 2,885 | 2,892 | 13,000 |
| 2024/10/07 | 2,909 | 2,919 | 2,878 | 2,906 | 19,800 |
| 2024/10/04 | 2,848 | 2,889 | 2,829 | 2,859 | 31,000 |
| 2024/10/03 | 2,815 | 2,897 | 2,815 | 2,831 | 25,900 |
| 2024/10/02 | 2,860 | 2,890 | 2,806 | 2,814 | 30,600 |
| 2024/10/01 | 2,867 | 3,000 | 2,839 | 2,927 | 38,700 |
| 2024/09/30 | 2,838 | 2,844 | 2,749 | 2,817 | 56,800 |
| 2024/09/27 | 2,836 | 2,864 | 2,799 | 2,864 | 23,000 |
| 2024/09/26 | 2,830 | 2,830 | 2,775 | 2,821 | 27,800 |
| 2024/09/25 | 2,706 | 2,797 | 2,706 | 2,784 | 14,000 |
| 2024/09/24 | 2,778 | 2,808 | 2,704 | 2,706 | 26,900 |
| 2024/09/20 | 2,809 | 2,835 | 2,746 | 2,767 | 38,800 |
| 2024/09/19 | 2,663 | 2,740 | 2,626 | 2,740 | 44,500 |
| 2024/09/18 | 2,696 | 2,716 | 2,602 | 2,615 | 45,700 |
| 2024/09/17 | 2,696 | 2,765 | 2,613 | 2,675 | 52,100 |
| 2024/09/13 | 2,794 | 2,844 | 2,770 | 2,787 | 35,200 |
| 2024/09/12 | 2,826 | 2,845 | 2,778 | 2,794 | 37,900 |
| 2024/09/11 | 2,850 | 2,875 | 2,745 | 2,784 | 35,400 |
| 2024/09/10 | 2,875 | 2,905 | 2,848 | 2,862 | 15,900 |
| 2024/09/09 | 2,896 | 2,896 | 2,841 | 2,857 | 22,700 |
| 2024/09/06 | 2,966 | 2,978 | 2,872 | 2,918 | 16,600 |
| 2024/09/05 | 2,911 | 3,000 | 2,906 | 2,935 | 19,400 |
| 2024/09/04 | 2,943 | 2,991 | 2,921 | 2,934 | 15,100 |
| 2024/09/03 | 3,030 | 3,030 | 2,983 | 2,993 | 11,600 |
| 2024/09/02 | 3,065 | 3,065 | 2,973 | 3,000 | 15,000 |
| 2024/08/30 | 3,080 | 3,105 | 3,045 | 3,080 | 26,100 |
| 2024/08/29 | 3,030 | 3,085 | 3,005 | 3,035 | 22,800 |
| 2024/08/28 | 2,978 | 3,040 | 2,957 | 3,010 | 18,700 |
| 2024/08/27 | 2,971 | 3,000 | 2,931 | 2,990 | 26,900 |
| 2024/08/26 | 2,808 | 2,897 | 2,808 | 2,884 | 26,800 |
| 2024/08/23 | 2,770 | 2,787 | 2,748 | 2,766 | 6,700 |
| 2024/08/22 | 2,790 | 2,818 | 2,746 | 2,771 | 13,900 |
| 2024/08/21 | 2,730 | 2,790 | 2,721 | 2,762 | 12,500 |
| 2024/08/20 | 2,740 | 2,785 | 2,730 | 2,747 | 24,300 |
| 2024/08/19 | 2,796 | 2,810 | 2,721 | 2,740 | 23,500 |