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 |