ＪＳＲ(4185)の株価時系列情報
ＪＳＲ(4185)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 4,335 | 4,337 | 4,332 | 4,336 | 870,700 |
| 2024/04/22 | 4,334 | 4,340 | 4,332 | 4,336 | 2,753,500 |
| 2024/04/19 | 4,340 | 4,344 | 4,332 | 4,336 | 5,250,500 |
| 2024/04/18 | 4,339 | 4,370 | 4,338 | 4,349 | 920,300 |
| 2024/04/17 | 4,336 | 4,340 | 4,327 | 4,333 | 783,500 |
| 2024/04/16 | 4,334 | 4,347 | 4,333 | 4,337 | 556,300 |
| 2024/04/15 | 4,336 | 4,345 | 4,330 | 4,345 | 435,200 |
| 2024/04/12 | 4,341 | 4,343 | 4,337 | 4,339 | 1,685,900 |
| 2024/04/11 | 4,343 | 4,345 | 4,339 | 4,339 | 1,604,200 |
| 2024/04/10 | 4,342 | 4,344 | 4,341 | 4,344 | 524,700 |
| 2024/04/09 | 4,341 | 4,344 | 4,339 | 4,344 | 1,512,900 |
| 2024/04/08 | 4,342 | 4,344 | 4,341 | 4,342 | 982,700 |
| 2024/04/05 | 4,343 | 4,345 | 4,342 | 4,343 | 913,600 |
| 2024/04/04 | 4,343 | 4,345 | 4,342 | 4,343 | 1,109,200 |
| 2024/04/03 | 4,345 | 4,347 | 4,341 | 4,342 | 4,328,400 |
| 2024/04/02 | 4,338 | 4,343 | 4,338 | 4,341 | 1,940,900 |
| 2024/04/01 | 4,335 | 4,340 | 4,334 | 4,337 | 2,479,200 |
| 2024/03/29 | 4,331 | 4,335 | 4,331 | 4,333 | 1,965,500 |
| 2024/03/28 | 4,329 | 4,333 | 4,329 | 4,330 | 3,833,700 |
| 2024/03/27 | 4,327 | 4,328 | 4,325 | 4,327 | 3,802,700 |
| 2024/03/26 | 4,327 | 4,328 | 4,325 | 4,327 | 2,976,400 |
| 2024/03/25 | 4,329 | 4,329 | 4,327 | 4,327 | 1,944,000 |
| 2024/03/22 | 4,328 | 4,329 | 4,327 | 4,328 | 2,894,600 |
| 2024/03/21 | 4,328 | 4,329 | 4,327 | 4,327 | 2,659,100 |
| 2024/03/19 | 4,330 | 4,333 | 4,325 | 4,329 | 9,233,400 |
| 2024/03/18 | 4,320 | 4,327 | 4,317 | 4,321 | 2,692,800 |
| 2024/03/15 | 4,320 | 4,320 | 4,311 | 4,315 | 3,432,800 |
| 2024/03/14 | 4,283 | 4,328 | 4,280 | 4,323 | 5,249,100 |
| 2024/03/13 | 4,284 | 4,293 | 4,280 | 4,289 | 1,752,100 |
| 2024/03/12 | 4,278 | 4,288 | 4,267 | 4,280 | 1,410,800 |
| 2024/03/11 | 4,275 | 4,281 | 4,269 | 4,277 | 1,277,500 |
| 2024/03/08 | 4,275 | 4,282 | 4,268 | 4,275 | 1,941,900 |
| 2024/03/07 | 4,280 | 4,286 | 4,271 | 4,275 | 2,311,700 |
| 2024/03/06 | 4,254 | 4,291 | 4,251 | 4,289 | 2,323,400 |
| 2024/03/05 | 4,251 | 4,271 | 4,242 | 4,255 | 3,129,200 |
| 2024/03/04 | 4,230 | 4,254 | 4,201 | 4,245 | 8,768,300 |
| 2024/03/01 | 4,022 | 4,066 | 4,022 | 4,051 | 1,221,600 |
| 2024/02/29 | 4,021 | 4,033 | 3,999 | 4,022 | 1,341,400 |
| 2024/02/28 | 4,042 | 4,046 | 4,023 | 4,023 | 598,800 |
| 2024/02/27 | 4,015 | 4,042 | 4,015 | 4,042 | 542,700 |
| 2024/02/26 | 4,050 | 4,063 | 4,015 | 4,023 | 833,400 |
| 2024/02/22 | 4,058 | 4,062 | 4,038 | 4,041 | 670,400 |
| 2024/02/21 | 4,066 | 4,082 | 4,060 | 4,062 | 405,200 |
| 2024/02/20 | 4,051 | 4,079 | 4,048 | 4,079 | 551,500 |
| 2024/02/19 | 4,078 | 4,082 | 4,054 | 4,060 | 518,300 |
| 2024/02/16 | 4,050 | 4,077 | 4,037 | 4,072 | 1,211,500 |
| 2024/02/15 | 4,017 | 4,045 | 4,016 | 4,045 | 812,600 |
| 2024/02/14 | 4,002 | 4,029 | 3,994 | 4,017 | 935,700 |
| 2024/02/13 | 3,982 | 4,011 | 3,971 | 4,010 | 921,500 |
| 2024/02/09 | 3,965 | 3,989 | 3,960 | 3,982 | 915,200 |
| 2024/02/08 | 3,988 | 3,989 | 3,967 | 3,984 | 587,400 |
| 2024/02/07 | 3,960 | 3,997 | 3,960 | 3,980 | 969,300 |
| 2024/02/06 | 3,962 | 3,999 | 3,952 | 3,953 | 1,625,000 |
| 2024/02/05 | 3,903 | 3,938 | 3,865 | 3,923 | 4,146,500 |
| 2024/02/02 | 4,012 | 4,017 | 3,980 | 3,995 | 1,362,100 |
| 2024/02/01 | 4,031 | 4,039 | 4,012 | 4,015 | 993,100 |
| 2024/01/31 | 4,041 | 4,042 | 4,025 | 4,035 | 932,400 |
| 2024/01/30 | 4,052 | 4,053 | 4,044 | 4,045 | 620,400 |
| 2024/01/29 | 4,050 | 4,053 | 4,047 | 4,052 | 712,800 |
| 2024/01/26 | 4,048 | 4,055 | 4,048 | 4,050 | 579,600 |
| 2024/01/25 | 4,042 | 4,058 | 4,040 | 4,056 | 795,600 |
| 2024/01/24 | 4,041 | 4,053 | 4,034 | 4,045 | 1,001,100 |
| 2024/01/23 | 4,050 | 4,056 | 4,041 | 4,045 | 628,400 |
| 2024/01/22 | 4,054 | 4,058 | 4,047 | 4,051 | 577,900 |
| 2024/01/19 | 4,060 | 4,068 | 4,046 | 4,054 | 612,700 |
| 2024/01/18 | 4,046 | 4,056 | 4,039 | 4,046 | 756,300 |
| 2024/01/17 | 4,051 | 4,060 | 4,041 | 4,060 | 981,100 |
| 2024/01/16 | 4,057 | 4,063 | 4,039 | 4,051 | 670,800 |
| 2024/01/15 | 4,050 | 4,054 | 4,030 | 4,054 | 1,524,800 |
| 2024/01/12 | 4,060 | 4,066 | 4,036 | 4,042 | 830,800 |
| 2024/01/11 | 4,064 | 4,072 | 4,051 | 4,058 | 929,400 |
| 2024/01/10 | 4,048 | 4,055 | 4,040 | 4,055 | 930,800 |
| 2024/01/09 | 4,031 | 4,053 | 4,030 | 4,032 | 784,300 |
| 2024/01/05 | 4,022 | 4,035 | 4,020 | 4,025 | 603,500 |
| 2024/01/04 | 4,040 | 4,045 | 4,002 | 4,023 | 1,093,500 |
| 2023/12/29 | 4,012 | 4,025 | 4,008 | 4,020 | 632,700 |
| 2023/12/28 | 4,006 | 4,031 | 4,006 | 4,029 | 403,200 |
| 2023/12/27 | 4,000 | 4,016 | 3,994 | 4,016 | 1,600,200 |
| 2023/12/26 | 4,000 | 4,005 | 3,996 | 4,000 | 391,900 |
| 2023/12/25 | 4,005 | 4,012 | 3,992 | 4,001 | 417,600 |
| 2023/12/22 | 4,005 | 4,012 | 3,992 | 4,004 | 880,800 |
| 2023/12/21 | 4,019 | 4,019 | 4,001 | 4,006 | 944,400 |
| 2023/12/20 | 3,994 | 4,056 | 3,994 | 4,019 | 2,644,700 |
| 2023/12/19 | 4,055 | 4,085 | 4,050 | 4,071 | 1,524,000 |
| 2023/12/18 | 4,046 | 4,063 | 4,029 | 4,060 | 1,352,800 |
| 2023/12/15 | 4,044 | 4,079 | 4,022 | 4,079 | 2,104,700 |
| 2023/12/14 | 4,040 | 4,042 | 4,020 | 4,040 | 1,057,100 |
| 2023/12/13 | 4,020 | 4,050 | 4,015 | 4,021 | 975,700 |
| 2023/12/12 | 4,008 | 4,020 | 4,001 | 4,016 | 786,700 |
| 2023/12/11 | 3,999 | 4,010 | 3,993 | 4,004 | 741,600 |
| 2023/12/08 | 3,970 | 3,990 | 3,970 | 3,987 | 1,302,200 |
| 2023/12/07 | 3,975 | 3,985 | 3,972 | 3,976 | 1,420,200 |
| 2023/12/06 | 3,975 | 3,990 | 3,973 | 3,988 | 1,294,000 |
| 2023/12/05 | 3,998 | 4,005 | 3,974 | 3,978 | 2,266,600 |
| 2023/12/04 | 4,020 | 4,025 | 3,991 | 3,999 | 1,618,200 |
| 2023/12/01 | 4,064 | 4,065 | 4,051 | 4,054 | 845,400 |
| 2023/11/30 | 4,053 | 4,069 | 4,051 | 4,069 | 1,957,500 |
| 2023/11/29 | 4,059 | 4,066 | 4,052 | 4,052 | 753,500 |
| 2023/11/28 | 4,061 | 4,064 | 4,055 | 4,062 | 780,500 |
| 2023/11/27 | 4,047 | 4,065 | 4,042 | 4,055 | 997,400 |
| 2023/11/24 | 4,029 | 4,047 | 4,024 | 4,040 | 1,234,300 |
| 2023/11/22 | 3,988 | 4,018 | 3,980 | 4,003 | 2,389,800 |
| 2023/11/21 | 3,948 | 3,973 | 3,936 | 3,967 | 869,200 |
| 2023/11/20 | 3,971 | 3,974 | 3,942 | 3,946 | 831,900 |
| 2023/11/17 | 3,951 | 3,978 | 3,949 | 3,978 | 1,060,600 |
| 2023/11/16 | 3,972 | 3,976 | 3,953 | 3,954 | 1,005,200 |
| 2023/11/15 | 3,982 | 3,984 | 3,971 | 3,975 | 876,200 |
| 2023/11/14 | 3,981 | 3,987 | 3,971 | 3,975 | 455,900 |
| 2023/11/13 | 3,974 | 3,988 | 3,969 | 3,988 | 801,600 |
| 2023/11/10 | 3,920 | 3,961 | 3,920 | 3,961 | 863,900 |
| 2023/11/09 | 3,926 | 3,942 | 3,922 | 3,926 | 974,400 |
| 2023/11/08 | 3,969 | 3,974 | 3,898 | 3,926 | 2,835,000 |
| 2023/11/07 | 4,000 | 4,007 | 3,948 | 3,971 | 3,237,300 |
| 2023/11/06 | 4,040 | 4,043 | 4,028 | 4,030 | 1,164,500 |
| 2023/11/02 | 4,039 | 4,041 | 4,024 | 4,034 | 984,000 |
| 2023/11/01 | 4,031 | 4,041 | 4,025 | 4,035 | 1,334,300 |
| 2023/10/31 | 4,004 | 4,019 | 3,997 | 4,019 | 994,000 |
| 2023/10/30 | 3,980 | 4,004 | 3,967 | 4,002 | 4,213,800 |
| 2023/10/27 | 3,968 | 3,990 | 3,964 | 3,981 | 1,203,600 |
| 2023/10/26 | 3,984 | 3,991 | 3,960 | 3,960 | 1,735,300 |
| 2023/10/25 | 4,006 | 4,010 | 3,985 | 3,985 | 1,960,900 |
| 2023/10/24 | 4,019 | 4,023 | 3,997 | 4,005 | 1,269,400 |
| 2023/10/23 | 4,009 | 4,025 | 4,004 | 4,020 | 1,001,900 |
| 2023/10/20 | 4,027 | 4,029 | 4,010 | 4,010 | 1,240,600 |
| 2023/10/19 | 4,034 | 4,051 | 4,033 | 4,036 | 1,122,700 |
| 2023/10/18 | 4,050 | 4,053 | 4,040 | 4,040 | 1,121,600 |
| 2023/10/17 | 4,046 | 4,057 | 4,037 | 4,039 | 881,400 |
| 2023/10/16 | 4,041 | 4,043 | 4,025 | 4,027 | 1,293,600 |
| 2023/10/13 | 4,042 | 4,061 | 4,042 | 4,050 | 1,103,800 |
| 2023/10/12 | 4,030 | 4,060 | 4,029 | 4,051 | 1,065,200 |
| 2023/10/11 | 4,022 | 4,033 | 4,019 | 4,020 | 1,069,500 |
| 2023/10/10 | 3,997 | 4,025 | 3,995 | 4,015 | 1,432,600 |
| 2023/10/06 | 4,000 | 4,006 | 3,980 | 3,980 | 1,174,400 |
| 2023/10/05 | 3,998 | 4,012 | 3,992 | 4,000 | 1,341,200 |
| 2023/10/04 | 4,005 | 4,017 | 3,995 | 3,995 | 1,420,600 |
| 2023/10/03 | 4,017 | 4,024 | 4,010 | 4,010 | 1,364,800 |
| 2023/10/02 | 4,020 | 4,036 | 4,011 | 4,012 | 1,256,100 |
| 2023/09/29 | 4,017 | 4,025 | 4,011 | 4,017 | 1,938,300 |
| 2023/09/28 | 4,021 | 4,028 | 4,012 | 4,017 | 2,894,300 |
| 2023/09/27 | 4,006 | 4,020 | 4,005 | 4,020 | 2,275,400 |
| 2023/09/26 | 4,030 | 4,031 | 4,000 | 4,010 | 2,078,100 |
| 2023/09/25 | 4,040 | 4,046 | 4,023 | 4,023 | 1,860,500 |
| 2023/09/22 | 4,042 | 4,048 | 4,033 | 4,035 | 1,793,100 |
| 2023/09/21 | 4,052 | 4,053 | 4,041 | 4,041 | 1,548,700 |
| 2023/09/20 | 4,052 | 4,055 | 4,042 | 4,050 | 1,777,400 |
| 2023/09/19 | 4,045 | 4,054 | 4,038 | 4,048 | 1,734,900 |
| 2023/09/15 | 4,048 | 4,055 | 4,044 | 4,045 | 2,148,000 |
| 2023/09/14 | 4,050 | 4,058 | 4,046 | 4,046 | 1,238,600 |
| 2023/09/13 | 4,050 | 4,052 | 4,044 | 4,046 | 982,300 |
| 2023/09/12 | 4,050 | 4,054 | 4,048 | 4,050 | 971,000 |
| 2023/09/11 | 4,048 | 4,055 | 4,044 | 4,049 | 1,015,500 |
| 2023/09/08 | 4,050 | 4,056 | 4,046 | 4,047 | 1,653,000 |
| 2023/09/07 | 4,056 | 4,063 | 4,052 | 4,053 | 1,436,900 |
| 2023/09/06 | 4,063 | 4,063 | 4,056 | 4,058 | 1,307,500 |
| 2023/09/05 | 4,069 | 4,070 | 4,056 | 4,063 | 1,333,000 |
| 2023/09/04 | 4,075 | 4,078 | 4,061 | 4,070 | 792,200 |
| 2023/09/01 | 4,069 | 4,079 | 4,066 | 4,074 | 1,123,300 |
| 2023/08/31 | 4,060 | 4,070 | 4,057 | 4,070 | 1,147,000 |
| 2023/08/30 | 4,070 | 4,075 | 4,054 | 4,062 | 1,440,400 |
| 2023/08/29 | 4,060 | 4,064 | 4,054 | 4,054 | 1,799,800 |
| 2023/08/28 | 4,060 | 4,064 | 4,056 | 4,056 | 627,900 |
| 2023/08/25 | 4,053 | 4,060 | 4,050 | 4,055 | 789,300 |
| 2023/08/24 | 4,058 | 4,063 | 4,054 | 4,060 | 731,100 |
| 2023/08/23 | 4,055 | 4,057 | 4,049 | 4,053 | 673,900 |
| 2023/08/22 | 4,050 | 4,058 | 4,050 | 4,057 | 746,200 |
| 2023/08/21 | 4,052 | 4,058 | 4,049 | 4,050 | 540,600 |
| 2023/08/18 | 4,050 | 4,058 | 4,043 | 4,052 | 856,600 |
| 2023/08/17 | 4,055 | 4,058 | 4,040 | 4,052 | 1,398,300 |
| 2023/08/16 | 4,065 | 4,069 | 4,056 | 4,057 | 1,026,600 |
| 2023/08/15 | 4,073 | 4,076 | 4,065 | 4,068 | 924,800 |
| 2023/08/14 | 4,070 | 4,076 | 4,064 | 4,075 | 1,186,300 |
| 2023/08/10 | 4,069 | 4,070 | 4,058 | 4,068 | 885,100 |
| 2023/08/09 | 4,072 | 4,081 | 4,069 | 4,069 | 984,100 |
| 2023/08/08 | 4,073 | 4,089 | 4,068 | 4,071 | 1,840,700 |
| 2023/08/07 | 4,053 | 4,076 | 4,053 | 4,057 | 889,200 |
| 2023/08/04 | 4,060 | 4,069 | 4,051 | 4,056 | 1,374,600 |
| 2023/08/03 | 4,080 | 4,080 | 4,066 | 4,067 | 1,552,200 |
| 2023/08/02 | 4,075 | 4,083 | 4,074 | 4,075 | 1,484,600 |
| 2023/08/01 | 4,070 | 4,078 | 4,066 | 4,078 | 1,779,400 |
| 2023/07/31 | 4,070 | 4,078 | 4,069 | 4,072 | 1,730,100 |
| 2023/07/28 | 4,058 | 4,072 | 4,056 | 4,070 | 2,275,700 |
| 2023/07/27 | 4,050 | 4,062 | 4,039 | 4,050 | 2,120,400 |
| 2023/07/26 | 4,060 | 4,060 | 4,038 | 4,039 | 1,983,300 |
| 2023/07/25 | 4,050 | 4,064 | 4,043 | 4,055 | 1,297,500 |
| 2023/07/24 | 4,059 | 4,061 | 4,036 | 4,047 | 1,339,700 |
| 2023/07/21 | 4,063 | 4,068 | 4,046 | 4,050 | 2,479,700 |
| 2023/07/20 | 4,065 | 4,076 | 4,065 | 4,070 | 1,262,400 |
| 2023/07/19 | 4,075 | 4,078 | 4,053 | 4,061 | 2,596,500 |
| 2023/07/18 | 4,075 | 4,081 | 4,073 | 4,080 | 1,494,700 |
| 2023/07/14 | 4,087 | 4,091 | 4,075 | 4,080 | 1,963,600 |
| 2023/07/13 | 4,085 | 4,094 | 4,082 | 4,089 | 1,493,000 |
| 2023/07/12 | 4,090 | 4,095 | 4,083 | 4,085 | 1,713,700 |
| 2023/07/11 | 4,091 | 4,096 | 4,084 | 4,095 | 1,481,100 |
| 2023/07/10 | 4,090 | 4,103 | 4,080 | 4,095 | 1,245,400 |
| 2023/07/07 | 4,090 | 4,106 | 4,070 | 4,099 | 1,569,500 |
| 2023/07/06 | 4,058 | 4,114 | 4,058 | 4,110 | 2,438,600 |
| 2023/07/05 | 4,033 | 4,075 | 4,032 | 4,065 | 1,867,700 |
| 2023/07/04 | 4,065 | 4,078 | 4,038 | 4,039 | 2,459,100 |
| 2023/07/03 | 4,102 | 4,110 | 4,072 | 4,075 | 4,415,300 |
| 2023/06/30 | 4,150 | 4,154 | 4,110 | 4,110 | 5,520,900 |