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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 5,340 | 5,340 | 5,220 | 5,220 | 21,000 |
| 2023/09/29 | 5,420 | 5,460 | 5,360 | 5,360 | 16,000 |
| 2023/09/28 | 5,380 | 5,420 | 5,290 | 5,320 | 21,400 |
| 2023/09/27 | 5,310 | 5,460 | 5,260 | 5,430 | 24,100 |
| 2023/09/26 | 5,450 | 5,460 | 5,310 | 5,310 | 22,000 |
| 2023/09/25 | 5,420 | 5,480 | 5,340 | 5,450 | 24,000 |
| 2023/09/22 | 5,330 | 5,520 | 5,300 | 5,420 | 27,600 |
| 2023/09/21 | 5,390 | 5,500 | 5,360 | 5,400 | 24,700 |
| 2023/09/20 | 5,510 | 5,640 | 5,370 | 5,380 | 49,300 |
| 2023/09/19 | 5,640 | 5,700 | 5,570 | 5,610 | 58,300 |
| 2023/09/15 | 5,690 | 6,000 | 5,630 | 5,700 | 239,100 |
| 2023/09/14 | 5,800 | 5,900 | 5,510 | 5,730 | 80,700 |
| 2023/09/13 | 5,260 | 5,350 | 5,210 | 5,340 | 51,900 |
| 2023/09/12 | 5,370 | 5,480 | 5,260 | 5,300 | 23,300 |
| 2023/09/11 | 5,620 | 5,620 | 5,380 | 5,410 | 38,000 |
| 2023/09/08 | 5,720 | 5,760 | 5,590 | 5,620 | 22,600 |
| 2023/09/07 | 5,710 | 5,710 | 5,600 | 5,650 | 36,700 |
| 2023/09/06 | 5,710 | 5,760 | 5,630 | 5,710 | 22,400 |
| 2023/09/05 | 5,690 | 5,710 | 5,560 | 5,710 | 21,200 |
| 2023/09/04 | 5,670 | 5,670 | 5,570 | 5,660 | 26,300 |
| 2023/09/01 | 5,570 | 5,670 | 5,490 | 5,660 | 22,600 |
| 2023/08/31 | 5,620 | 5,760 | 5,520 | 5,570 | 30,700 |
| 2023/08/30 | 5,680 | 5,750 | 5,620 | 5,700 | 26,900 |
| 2023/08/29 | 5,710 | 5,760 | 5,680 | 5,760 | 8,900 |
| 2023/08/28 | 5,730 | 5,730 | 5,620 | 5,690 | 13,900 |
| 2023/08/25 | 5,620 | 5,700 | 5,620 | 5,680 | 14,800 |
| 2023/08/24 | 5,770 | 5,830 | 5,650 | 5,650 | 20,800 |
| 2023/08/23 | 5,690 | 5,770 | 5,680 | 5,770 | 19,800 |
| 2023/08/22 | 5,600 | 5,700 | 5,540 | 5,690 | 33,000 |
| 2023/08/21 | 5,060 | 5,620 | 5,060 | 5,600 | 110,500 |
| 2023/08/18 | 5,070 | 5,170 | 5,000 | 5,030 | 14,100 |
| 2023/08/17 | 5,210 | 5,270 | 5,130 | 5,210 | 27,900 |
| 2023/08/16 | 5,460 | 5,460 | 5,260 | 5,300 | 11,600 |
| 2023/08/15 | 5,390 | 5,480 | 5,320 | 5,470 | 25,800 |
| 2023/08/14 | 5,390 | 5,440 | 4,875 | 5,220 | 66,600 |
| 2023/08/10 | 5,370 | 5,440 | 5,290 | 5,430 | 8,500 |
| 2023/08/09 | 5,290 | 5,390 | 5,270 | 5,350 | 9,800 |
| 2023/08/08 | 5,270 | 5,340 | 5,220 | 5,340 | 8,800 |
| 2023/08/07 | 5,200 | 5,270 | 5,180 | 5,250 | 8,500 |
| 2023/08/04 | 5,160 | 5,250 | 5,150 | 5,230 | 7,300 |
| 2023/08/03 | 5,190 | 5,240 | 5,110 | 5,210 | 11,300 |
| 2023/08/02 | 5,200 | 5,270 | 5,200 | 5,240 | 17,300 |
| 2023/08/01 | 5,310 | 5,360 | 5,290 | 5,300 | 9,700 |
| 2023/07/31 | 5,220 | 5,360 | 5,220 | 5,330 | 22,100 |
| 2023/07/28 | 5,170 | 5,170 | 5,010 | 5,090 | 20,000 |
| 2023/07/27 | 5,180 | 5,230 | 5,120 | 5,170 | 13,700 |
| 2023/07/26 | 5,240 | 5,240 | 5,130 | 5,150 | 12,100 |
| 2023/07/25 | 5,240 | 5,280 | 5,180 | 5,240 | 28,700 |
| 2023/07/24 | 5,170 | 5,290 | 5,140 | 5,230 | 26,500 |
| 2023/07/21 | 5,050 | 5,110 | 4,955 | 5,090 | 28,200 |
| 2023/07/20 | 4,965 | 5,070 | 4,955 | 5,030 | 22,700 |
| 2023/07/19 | 4,895 | 4,950 | 4,865 | 4,950 | 12,100 |
| 2023/07/18 | 4,810 | 4,885 | 4,750 | 4,850 | 18,600 |
| 2023/07/14 | 4,860 | 4,860 | 4,695 | 4,750 | 19,400 |
| 2023/07/13 | 4,820 | 4,845 | 4,735 | 4,840 | 27,100 |
| 2023/07/12 | 4,925 | 4,935 | 4,770 | 4,820 | 26,800 |
| 2023/07/11 | 4,960 | 4,990 | 4,925 | 4,925 | 15,100 |
| 2023/07/10 | 4,965 | 4,995 | 4,935 | 4,965 | 21,300 |
| 2023/07/07 | 5,000 | 5,040 | 4,930 | 4,965 | 17,100 |
| 2023/07/06 | 5,010 | 5,050 | 4,980 | 5,020 | 15,700 |
| 2023/07/05 | 5,040 | 5,060 | 4,975 | 5,060 | 13,400 |
| 2023/07/04 | 5,030 | 5,100 | 4,975 | 5,050 | 15,500 |
| 2023/07/03 | 5,140 | 5,240 | 5,050 | 5,080 | 29,100 |
| 2023/06/30 | 5,040 | 5,050 | 4,985 | 5,040 | 16,200 |
| 2023/06/29 | 5,020 | 5,100 | 5,010 | 5,040 | 15,500 |
| 2023/06/28 | 4,860 | 5,030 | 4,860 | 5,020 | 13,900 |
| 2023/06/27 | 4,840 | 4,870 | 4,780 | 4,870 | 13,400 |
| 2023/06/26 | 4,880 | 4,890 | 4,750 | 4,860 | 16,600 |
| 2023/06/23 | 4,920 | 4,985 | 4,845 | 4,900 | 24,400 |
| 2023/06/22 | 4,900 | 4,940 | 4,880 | 4,900 | 13,400 |
| 2023/06/21 | 4,890 | 4,910 | 4,840 | 4,900 | 19,700 |
| 2023/06/20 | 4,870 | 4,955 | 4,835 | 4,915 | 23,400 |
| 2023/06/19 | 4,970 | 5,000 | 4,890 | 4,895 | 20,600 |
| 2023/06/16 | 4,945 | 5,040 | 4,910 | 4,970 | 38,200 |
| 2023/06/15 | 4,750 | 4,960 | 4,750 | 4,885 | 37,400 |
| 2023/06/14 | 4,800 | 4,800 | 4,570 | 4,735 | 47,900 |
| 2023/06/13 | 4,710 | 4,780 | 4,700 | 4,775 | 28,400 |
| 2023/06/12 | 4,615 | 4,700 | 4,590 | 4,670 | 18,600 |
| 2023/06/09 | 4,620 | 4,640 | 4,560 | 4,600 | 26,100 |
| 2023/06/08 | 4,610 | 4,640 | 4,535 | 4,570 | 20,400 |
| 2023/06/07 | 4,655 | 4,765 | 4,645 | 4,680 | 26,000 |
| 2023/06/06 | 4,700 | 4,710 | 4,560 | 4,655 | 37,700 |
| 2023/06/05 | 4,765 | 4,795 | 4,675 | 4,735 | 28,000 |
| 2023/06/02 | 4,640 | 4,775 | 4,640 | 4,760 | 68,000 |
| 2023/06/01 | 4,535 | 4,685 | 4,530 | 4,640 | 38,600 |
| 2023/05/31 | 4,480 | 4,580 | 4,470 | 4,535 | 29,100 |
| 2023/05/30 | 4,515 | 4,520 | 4,450 | 4,505 | 15,700 |
| 2023/05/29 | 4,535 | 4,600 | 4,500 | 4,520 | 16,600 |
| 2023/05/26 | 4,345 | 4,550 | 4,300 | 4,485 | 32,500 |
| 2023/05/25 | 4,370 | 4,395 | 4,300 | 4,365 | 14,700 |
| 2023/05/24 | 4,375 | 4,415 | 4,325 | 4,380 | 17,700 |
| 2023/05/23 | 4,460 | 4,500 | 4,310 | 4,375 | 26,900 |
| 2023/05/22 | 4,300 | 4,500 | 4,270 | 4,480 | 19,600 |
| 2023/05/19 | 4,380 | 4,430 | 4,275 | 4,360 | 20,500 |
| 2023/05/18 | 4,400 | 4,425 | 4,345 | 4,410 | 25,800 |
| 2023/05/17 | 4,395 | 4,440 | 4,375 | 4,390 | 13,900 |
| 2023/05/16 | 4,315 | 4,415 | 4,315 | 4,415 | 8,900 |
| 2023/05/15 | 4,370 | 4,375 | 4,295 | 4,325 | 14,300 |
| 2023/05/12 | 4,290 | 4,370 | 4,290 | 4,340 | 16,100 |
| 2023/05/11 | 4,330 | 4,350 | 4,290 | 4,290 | 9,800 |
| 2023/05/10 | 4,335 | 4,365 | 4,245 | 4,350 | 14,200 |
| 2023/05/09 | 4,300 | 4,355 | 4,295 | 4,310 | 9,900 |
| 2023/05/08 | 4,300 | 4,305 | 4,245 | 4,280 | 12,700 |
| 2023/05/02 | 4,335 | 4,350 | 4,245 | 4,285 | 8,900 |
| 2023/05/01 | 4,320 | 4,385 | 4,300 | 4,380 | 8,900 |
| 2023/04/28 | 4,345 | 4,350 | 4,305 | 4,320 | 18,000 |
| 2023/04/27 | 4,300 | 4,310 | 4,250 | 4,300 | 17,100 |
| 2023/04/26 | 4,245 | 4,305 | 4,215 | 4,280 | 13,300 |
| 2023/04/25 | 4,275 | 4,305 | 4,260 | 4,290 | 11,000 |
| 2023/04/24 | 4,245 | 4,315 | 4,245 | 4,275 | 17,300 |
| 2023/04/21 | 4,205 | 4,265 | 4,125 | 4,245 | 21,800 |
| 2023/04/20 | 4,330 | 4,350 | 4,220 | 4,265 | 17,700 |
| 2023/04/19 | 4,350 | 4,390 | 4,305 | 4,350 | 19,500 |
| 2023/04/18 | 4,360 | 4,410 | 4,340 | 4,375 | 33,200 |
| 2023/04/17 | 4,350 | 4,400 | 4,335 | 4,360 | 16,400 |
| 2023/04/14 | 4,325 | 4,415 | 4,255 | 4,410 | 34,400 |
| 2023/04/13 | 4,350 | 4,350 | 4,280 | 4,295 | 16,000 |
| 2023/04/12 | 4,360 | 4,465 | 4,345 | 4,360 | 10,600 |
| 2023/04/11 | 4,415 | 4,465 | 4,350 | 4,360 | 17,200 |
| 2023/04/10 | 4,350 | 4,415 | 4,280 | 4,415 | 17,800 |
| 2023/04/07 | 4,330 | 4,355 | 4,290 | 4,320 | 13,200 |
| 2023/04/06 | 4,375 | 4,380 | 4,265 | 4,310 | 17,100 |
| 2023/04/05 | 4,485 | 4,495 | 4,395 | 4,395 | 14,400 |
| 2023/04/04 | 4,580 | 4,580 | 4,475 | 4,525 | 46,300 |
| 2023/04/03 | 4,590 | 4,620 | 4,565 | 4,575 | 23,000 |
| 2023/03/31 | 4,405 | 4,580 | 4,370 | 4,550 | 28,800 |
| 2023/03/30 | 4,380 | 4,440 | 4,345 | 4,405 | 18,800 |
| 2023/03/29 | 4,155 | 4,380 | 4,125 | 4,345 | 64,300 |
| 2023/03/28 | 4,225 | 4,225 | 4,045 | 4,150 | 21,400 |
| 2023/03/27 | 4,265 | 4,265 | 4,200 | 4,230 | 11,500 |
| 2023/03/24 | 4,210 | 4,290 | 4,195 | 4,220 | 18,100 |
| 2023/03/23 | 4,230 | 4,230 | 4,160 | 4,210 | 9,600 |
| 2023/03/22 | 4,215 | 4,250 | 4,200 | 4,230 | 25,200 |
| 2023/03/20 | 4,210 | 4,225 | 4,130 | 4,200 | 17,200 |
| 2023/03/17 | 4,245 | 4,250 | 4,195 | 4,200 | 13,600 |
| 2023/03/16 | 4,105 | 4,245 | 4,050 | 4,185 | 29,100 |
| 2023/03/15 | 4,035 | 4,200 | 4,035 | 4,175 | 33,600 |
| 2023/03/14 | 4,100 | 4,115 | 4,030 | 4,070 | 42,300 |
| 2023/03/13 | 4,195 | 4,195 | 4,095 | 4,170 | 19,400 |
| 2023/03/10 | 4,235 | 4,270 | 4,190 | 4,240 | 27,900 |
| 2023/03/09 | 4,155 | 4,250 | 4,140 | 4,245 | 17,400 |
| 2023/03/08 | 4,030 | 4,160 | 4,030 | 4,140 | 18,200 |
| 2023/03/07 | 4,115 | 4,115 | 4,060 | 4,070 | 6,800 |
| 2023/03/06 | 4,065 | 4,110 | 4,055 | 4,100 | 7,100 |
| 2023/03/03 | 4,020 | 4,075 | 3,985 | 4,065 | 17,700 |
| 2023/03/02 | 4,005 | 4,025 | 3,965 | 3,975 | 16,200 |
| 2023/03/01 | 4,015 | 4,050 | 3,985 | 4,035 | 14,600 |
| 2023/02/28 | 3,920 | 4,025 | 3,920 | 3,990 | 24,400 |
| 2023/02/27 | 3,840 | 3,940 | 3,835 | 3,920 | 19,600 |
| 2023/02/24 | 3,830 | 3,850 | 3,780 | 3,825 | 15,800 |
| 2023/02/22 | 3,780 | 3,850 | 3,750 | 3,800 | 18,000 |
| 2023/02/21 | 3,800 | 3,870 | 3,760 | 3,775 | 10,600 |
| 2023/02/20 | 3,870 | 3,900 | 3,750 | 3,795 | 26,500 |
| 2023/02/17 | 3,975 | 4,005 | 3,865 | 3,870 | 15,100 |
| 2023/02/16 | 3,955 | 4,000 | 3,955 | 3,970 | 11,100 |
| 2023/02/15 | 4,100 | 4,125 | 3,930 | 3,955 | 18,100 |
| 2023/02/14 | 4,040 | 4,085 | 4,010 | 4,085 | 10,300 |
| 2023/02/13 | 4,020 | 4,060 | 3,975 | 4,025 | 13,200 |
| 2023/02/10 | 3,970 | 4,070 | 3,965 | 4,025 | 13,700 |
| 2023/02/09 | 4,005 | 4,075 | 3,985 | 4,040 | 13,300 |
| 2023/02/08 | 4,005 | 4,010 | 3,980 | 4,005 | 9,100 |
| 2023/02/07 | 4,000 | 4,080 | 3,980 | 4,000 | 11,300 |
| 2023/02/06 | 3,970 | 3,995 | 3,925 | 3,995 | 15,900 |
| 2023/02/03 | 3,945 | 3,965 | 3,895 | 3,940 | 22,700 |
| 2023/02/02 | 3,970 | 3,985 | 3,910 | 3,935 | 17,300 |
| 2023/02/01 | 4,005 | 4,020 | 3,950 | 3,985 | 33,600 |
| 2023/01/31 | 4,000 | 4,070 | 3,985 | 4,050 | 28,100 |
| 2023/01/30 | 4,025 | 4,200 | 3,965 | 4,025 | 28,600 |
| 2023/01/27 | 4,100 | 4,105 | 4,000 | 4,065 | 56,200 |
| 2023/01/26 | 4,175 | 4,175 | 4,065 | 4,110 | 28,500 |
| 2023/01/25 | 4,200 | 4,265 | 4,170 | 4,220 | 11,800 |
| 2023/01/24 | 4,380 | 4,395 | 4,195 | 4,215 | 36,800 |
| 2023/01/23 | 4,240 | 4,375 | 4,240 | 4,355 | 29,000 |
| 2023/01/20 | 4,210 | 4,235 | 4,150 | 4,205 | 24,300 |
| 2023/01/19 | 4,290 | 4,305 | 4,175 | 4,200 | 33,900 |
| 2023/01/18 | 4,235 | 4,315 | 4,210 | 4,275 | 25,500 |
| 2023/01/17 | 4,315 | 4,345 | 4,170 | 4,205 | 62,300 |
| 2023/01/16 | 4,285 | 4,340 | 4,225 | 4,235 | 18,800 |
| 2023/01/13 | 4,255 | 4,340 | 4,250 | 4,290 | 19,700 |
| 2023/01/12 | 4,250 | 4,315 | 4,170 | 4,245 | 11,500 |
| 2023/01/11 | 4,190 | 4,275 | 4,190 | 4,250 | 18,100 |
| 2023/01/10 | 4,150 | 4,200 | 4,125 | 4,185 | 20,800 |
| 2023/01/06 | 4,085 | 4,135 | 4,080 | 4,100 | 21,900 |
| 2023/01/05 | 4,170 | 4,225 | 4,080 | 4,085 | 23,100 |
| 2023/01/04 | 4,120 | 4,245 | 4,080 | 4,190 | 32,800 |