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 |
|---|---|---|---|---|---|
| 2024/06/24 | 4,340 | 4,340 | 4,335 | 4,335 | 385,600 |
| 2024/06/21 | 4,340 | 4,340 | 4,335 | 4,335 | 2,452,100 |
| 2024/06/20 | 4,335 | 4,340 | 4,335 | 4,335 | 86,200 |
| 2024/06/19 | 4,335 | 4,340 | 4,335 | 4,335 | 72,400 |
| 2024/06/18 | 4,335 | 4,340 | 4,335 | 4,335 | 107,600 |
| 2024/06/17 | 4,335 | 4,340 | 4,335 | 4,340 | 44,800 |
| 2024/06/14 | 4,335 | 4,340 | 4,335 | 4,335 | 148,400 |
| 2024/06/13 | 4,335 | 4,340 | 4,335 | 4,340 | 89,600 |
| 2024/06/12 | 4,335 | 4,340 | 4,335 | 4,335 | 155,400 |
| 2024/06/11 | 4,335 | 4,340 | 4,335 | 4,335 | 279,500 |
| 2024/06/10 | 4,335 | 4,336 | 4,335 | 4,336 | 1,040,500 |
| 2024/06/07 | 4,335 | 4,339 | 4,335 | 4,336 | 408,100 |
| 2024/06/06 | 4,335 | 4,338 | 4,335 | 4,338 | 430,700 |
| 2024/06/05 | 4,336 | 4,337 | 4,335 | 4,335 | 812,400 |
| 2024/06/04 | 4,349 | 4,349 | 4,336 | 4,336 | 454,900 |
| 2024/06/03 | 4,336 | 4,336 | 4,335 | 4,335 | 150,200 |
| 2024/05/31 | 4,337 | 4,341 | 4,335 | 4,335 | 531,800 |
| 2024/05/30 | 4,336 | 4,337 | 4,335 | 4,336 | 234,300 |
| 2024/05/29 | 4,337 | 4,340 | 4,336 | 4,336 | 162,700 |
| 2024/05/28 | 4,338 | 4,348 | 4,336 | 4,337 | 122,500 |
| 2024/05/27 | 4,336 | 4,345 | 4,335 | 4,345 | 342,500 |
| 2024/05/24 | 4,335 | 4,338 | 4,335 | 4,336 | 370,200 |
| 2024/05/23 | 4,336 | 4,337 | 4,335 | 4,335 | 124,000 |
| 2024/05/22 | 4,337 | 4,338 | 4,335 | 4,337 | 506,100 |
| 2024/05/21 | 4,336 | 4,338 | 4,335 | 4,337 | 444,600 |
| 2024/05/20 | 4,335 | 4,336 | 4,335 | 4,335 | 293,000 |
| 2024/05/17 | 4,335 | 4,336 | 4,335 | 4,335 | 290,000 |
| 2024/05/16 | 4,335 | 4,336 | 4,335 | 4,336 | 377,400 |
| 2024/05/15 | 4,337 | 4,338 | 4,335 | 4,335 | 583,600 |
| 2024/05/14 | 4,336 | 4,339 | 4,335 | 4,336 | 415,900 |
| 2024/05/13 | 4,338 | 4,341 | 4,335 | 4,335 | 432,700 |
| 2024/05/10 | 4,337 | 4,342 | 4,336 | 4,337 | 616,100 |
| 2024/05/09 | 4,336 | 4,342 | 4,335 | 4,336 | 557,800 |
| 2024/05/08 | 4,336 | 4,337 | 4,335 | 4,335 | 329,400 |
| 2024/05/07 | 4,339 | 4,341 | 4,334 | 4,334 | 535,100 |
| 2024/05/02 | 4,335 | 4,340 | 4,332 | 4,340 | 749,900 |
| 2024/05/01 | 4,335 | 4,338 | 4,332 | 4,335 | 1,289,900 |
| 2024/04/30 | 4,334 | 4,340 | 4,332 | 4,333 | 1,733,600 |
| 2024/04/26 | 4,335 | 4,341 | 4,331 | 4,331 | 13,317,200 |
| 2024/04/25 | 4,337 | 4,338 | 4,334 | 4,334 | 789,200 |
| 2024/04/24 | 4,336 | 4,346 | 4,334 | 4,341 | 756,200 |
| 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 |