ＪＤＳＣ(4418)の株価時系列情報
ＪＤＳＣ(4418)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,071 | 1,071 | 1,040 | 1,050 | 128,000 |
| 2026/02/03 | 1,066 | 1,087 | 1,060 | 1,078 | 96,000 |
| 2026/02/02 | 1,059 | 1,092 | 1,044 | 1,060 | 110,600 |
| 2026/01/30 | 1,049 | 1,073 | 1,040 | 1,060 | 91,000 |
| 2026/01/29 | 1,040 | 1,066 | 1,031 | 1,058 | 86,700 |
| 2026/01/28 | 1,048 | 1,059 | 1,037 | 1,048 | 95,900 |
| 2026/01/27 | 1,083 | 1,083 | 1,054 | 1,062 | 151,500 |
| 2026/01/26 | 1,111 | 1,117 | 1,077 | 1,091 | 193,200 |
| 2026/01/23 | 1,119 | 1,142 | 1,109 | 1,118 | 167,500 |
| 2026/01/22 | 1,133 | 1,137 | 1,100 | 1,111 | 202,400 |
| 2026/01/21 | 1,135 | 1,138 | 1,107 | 1,128 | 223,400 |
| 2026/01/20 | 1,206 | 1,210 | 1,161 | 1,162 | 172,300 |
| 2026/01/19 | 1,169 | 1,215 | 1,160 | 1,201 | 202,500 |
| 2026/01/16 | 1,193 | 1,219 | 1,168 | 1,180 | 205,300 |
| 2026/01/15 | 1,114 | 1,185 | 1,114 | 1,185 | 254,900 |
| 2026/01/14 | 1,132 | 1,158 | 1,114 | 1,118 | 215,600 |
| 2026/01/13 | 1,170 | 1,172 | 1,134 | 1,139 | 235,900 |
| 2026/01/09 | 1,189 | 1,189 | 1,137 | 1,153 | 177,700 |
| 2026/01/08 | 1,153 | 1,212 | 1,153 | 1,169 | 384,100 |
| 2026/01/07 | 1,116 | 1,144 | 1,096 | 1,133 | 208,700 |
| 2026/01/06 | 1,146 | 1,182 | 1,111 | 1,121 | 535,000 |
| 2026/01/05 | 1,150 | 1,190 | 1,096 | 1,142 | 1,297,700 |
| 2025/12/30 | 1,170 | 1,175 | 1,124 | 1,132 | 214,100 |
| 2025/12/29 | 1,198 | 1,209 | 1,167 | 1,174 | 213,900 |
| 2025/12/26 | 1,190 | 1,212 | 1,180 | 1,198 | 164,600 |
| 2025/12/25 | 1,193 | 1,204 | 1,158 | 1,196 | 202,200 |
| 2025/12/24 | 1,187 | 1,221 | 1,179 | 1,184 | 196,300 |
| 2025/12/23 | 1,200 | 1,209 | 1,176 | 1,200 | 221,300 |
| 2025/12/22 | 1,198 | 1,249 | 1,158 | 1,187 | 493,800 |
| 2025/12/19 | 1,120 | 1,173 | 1,118 | 1,153 | 163,400 |
| 2025/12/18 | 1,101 | 1,116 | 1,088 | 1,115 | 151,500 |
| 2025/12/17 | 1,130 | 1,138 | 1,106 | 1,130 | 195,100 |
| 2025/12/16 | 1,176 | 1,176 | 1,125 | 1,138 | 271,600 |
| 2025/12/15 | 1,221 | 1,239 | 1,190 | 1,203 | 424,600 |
| 2025/12/12 | 1,151 | 1,234 | 1,151 | 1,198 | 1,033,700 |
| 2025/12/11 | 1,177 | 1,180 | 1,113 | 1,143 | 323,100 |
| 2025/12/10 | 1,207 | 1,235 | 1,161 | 1,177 | 300,800 |
| 2025/12/09 | 1,200 | 1,226 | 1,188 | 1,196 | 204,200 |
| 2025/12/08 | 1,294 | 1,294 | 1,196 | 1,213 | 471,300 |
| 2025/12/05 | 1,270 | 1,313 | 1,238 | 1,292 | 327,100 |
| 2025/12/04 | 1,303 | 1,324 | 1,251 | 1,270 | 432,200 |
| 2025/12/03 | 1,250 | 1,345 | 1,238 | 1,304 | 885,400 |
| 2025/12/02 | 1,251 | 1,270 | 1,223 | 1,229 | 167,500 |
| 2025/12/01 | 1,283 | 1,283 | 1,243 | 1,270 | 181,000 |
| 2025/11/28 | 1,322 | 1,336 | 1,263 | 1,278 | 252,600 |
| 2025/11/27 | 1,305 | 1,346 | 1,302 | 1,326 | 176,300 |
| 2025/11/26 | 1,291 | 1,344 | 1,270 | 1,304 | 312,200 |
| 2025/11/25 | 1,430 | 1,430 | 1,257 | 1,262 | 665,300 |
| 2025/11/21 | 1,390 | 1,456 | 1,355 | 1,413 | 436,700 |
| 2025/11/20 | 1,554 | 1,605 | 1,414 | 1,422 | 774,400 |
| 2025/11/19 | 1,530 | 1,598 | 1,460 | 1,484 | 738,700 |
| 2025/11/18 | 1,520 | 1,608 | 1,472 | 1,532 | 935,100 |
| 2025/11/17 | 1,550 | 1,679 | 1,489 | 1,516 | 1,589,400 |
| 2025/11/14 | 1,417 | 1,440 | 1,358 | 1,390 | 459,500 |
| 2025/11/13 | 1,459 | 1,475 | 1,418 | 1,447 | 353,900 |
| 2025/11/12 | 1,427 | 1,459 | 1,398 | 1,448 | 487,600 |
| 2025/11/11 | 1,404 | 1,433 | 1,371 | 1,397 | 185,000 |
| 2025/11/10 | 1,400 | 1,450 | 1,386 | 1,404 | 375,200 |
| 2025/11/07 | 1,382 | 1,403 | 1,341 | 1,380 | 318,200 |
| 2025/11/06 | 1,449 | 1,494 | 1,376 | 1,403 | 417,800 |
| 2025/11/05 | 1,365 | 1,543 | 1,310 | 1,463 | 1,408,400 |
| 2025/11/04 | 1,468 | 1,473 | 1,380 | 1,423 | 397,500 |
| 2025/10/31 | 1,410 | 1,497 | 1,401 | 1,481 | 461,300 |
| 2025/10/30 | 1,518 | 1,549 | 1,400 | 1,425 | 997,300 |
| 2025/10/29 | 1,516 | 1,564 | 1,436 | 1,540 | 1,295,100 |
| 2025/10/28 | 1,520 | 1,606 | 1,480 | 1,487 | 1,526,000 |
| 2025/10/27 | 1,710 | 1,710 | 1,530 | 1,560 | 2,220,900 |
| 2025/10/24 | 1,750 | 1,800 | 1,580 | 1,706 | 3,669,600 |
| 2025/10/23 | 1,729 | 1,946 | 1,633 | 1,771 | 7,885,100 |
| 2025/10/22 | 1,511 | 1,681 | 1,464 | 1,665 | 8,130,300 |
| 2025/10/21 | 1,381 | 1,381 | 1,381 | 1,381 | 57,300 |
| 2025/10/20 | 946 | 1,081 | 942 | 1,081 | 311,900 |
| 2025/10/17 | 944 | 947 | 925 | 931 | 143,700 |
| 2025/10/16 | 960 | 979 | 951 | 959 | 170,900 |
| 2025/10/15 | 950 | 967 | 936 | 959 | 276,300 |
| 2025/10/14 | 923 | 948 | 891 | 895 | 239,800 |
| 2025/10/10 | 925 | 958 | 922 | 938 | 267,200 |
| 2025/10/09 | 941 | 941 | 916 | 923 | 58,000 |
| 2025/10/08 | 938 | 948 | 920 | 931 | 146,100 |
| 2025/10/07 | 915 | 946 | 910 | 945 | 151,100 |
| 2025/10/06 | 940 | 950 | 919 | 922 | 204,600 |
| 2025/10/03 | 861 | 904 | 860 | 895 | 119,000 |
| 2025/10/02 | 878 | 889 | 855 | 862 | 130,100 |
| 2025/10/01 | 919 | 919 | 877 | 879 | 161,400 |
| 2025/09/30 | 914 | 933 | 896 | 920 | 166,700 |
| 2025/09/29 | 925 | 930 | 907 | 917 | 139,600 |
| 2025/09/26 | 936 | 945 | 920 | 920 | 153,500 |
| 2025/09/25 | 938 | 946 | 935 | 938 | 54,100 |
| 2025/09/24 | 965 | 965 | 940 | 943 | 146,500 |
| 2025/09/22 | 968 | 976 | 964 | 974 | 122,700 |
| 2025/09/19 | 971 | 973 | 941 | 968 | 184,800 |
| 2025/09/18 | 949 | 972 | 946 | 968 | 157,900 |
| 2025/09/17 | 937 | 951 | 933 | 940 | 59,900 |
| 2025/09/16 | 936 | 950 | 932 | 943 | 100,900 |
| 2025/09/12 | 958 | 958 | 933 | 940 | 193,300 |
| 2025/09/11 | 979 | 982 | 950 | 961 | 218,400 |
| 2025/09/10 | 987 | 993 | 976 | 988 | 123,200 |
| 2025/09/09 | 993 | 1,012 | 983 | 995 | 121,000 |
| 2025/09/08 | 986 | 1,002 | 977 | 987 | 116,900 |
| 2025/09/05 | 975 | 980 | 965 | 973 | 90,700 |
| 2025/09/04 | 984 | 987 | 967 | 975 | 143,400 |
| 2025/09/03 | 998 | 1,003 | 978 | 985 | 229,100 |
| 2025/09/02 | 1,018 | 1,039 | 999 | 1,005 | 185,200 |
| 2025/09/01 | 1,020 | 1,064 | 1,015 | 1,026 | 213,400 |
| 2025/08/29 | 1,025 | 1,041 | 1,017 | 1,017 | 127,600 |
| 2025/08/28 | 1,041 | 1,043 | 1,023 | 1,025 | 146,000 |
| 2025/08/27 | 1,056 | 1,057 | 1,024 | 1,050 | 201,700 |
| 2025/08/26 | 1,071 | 1,078 | 1,049 | 1,055 | 162,500 |
| 2025/08/25 | 1,076 | 1,102 | 1,070 | 1,084 | 297,700 |
| 2025/08/22 | 1,040 | 1,073 | 1,035 | 1,050 | 123,400 |
| 2025/08/21 | 1,074 | 1,074 | 1,043 | 1,050 | 163,400 |
| 2025/08/20 | 1,120 | 1,120 | 1,070 | 1,074 | 264,400 |
| 2025/08/19 | 1,138 | 1,138 | 1,085 | 1,130 | 298,000 |
| 2025/08/18 | 1,041 | 1,135 | 1,041 | 1,128 | 758,100 |
| 2025/08/15 | 1,047 | 1,048 | 1,006 | 1,011 | 387,400 |
| 2025/08/14 | 1,003 | 1,028 | 987 | 1,018 | 297,300 |
| 2025/08/13 | 1,035 | 1,043 | 995 | 1,002 | 665,000 |
| 2025/08/12 | 1,100 | 1,116 | 1,030 | 1,038 | 1,366,400 |
| 2025/08/08 | 1,275 | 1,276 | 1,232 | 1,259 | 261,400 |
| 2025/08/07 | 1,278 | 1,288 | 1,262 | 1,280 | 155,100 |
| 2025/08/06 | 1,256 | 1,263 | 1,226 | 1,255 | 129,600 |
| 2025/08/05 | 1,240 | 1,264 | 1,226 | 1,251 | 131,500 |
| 2025/08/04 | 1,189 | 1,228 | 1,177 | 1,225 | 98,800 |
| 2025/08/01 | 1,201 | 1,212 | 1,182 | 1,210 | 78,700 |
| 2025/07/31 | 1,203 | 1,215 | 1,190 | 1,203 | 93,100 |
| 2025/07/30 | 1,181 | 1,202 | 1,160 | 1,200 | 82,300 |
| 2025/07/29 | 1,198 | 1,200 | 1,170 | 1,179 | 103,000 |
| 2025/07/28 | 1,212 | 1,215 | 1,190 | 1,198 | 107,900 |
| 2025/07/25 | 1,169 | 1,216 | 1,157 | 1,209 | 258,000 |
| 2025/07/24 | 1,173 | 1,173 | 1,141 | 1,160 | 137,200 |
| 2025/07/23 | 1,125 | 1,174 | 1,117 | 1,154 | 158,500 |
| 2025/07/22 | 1,140 | 1,177 | 1,105 | 1,112 | 128,500 |
| 2025/07/18 | 1,150 | 1,151 | 1,116 | 1,135 | 121,300 |
| 2025/07/17 | 1,098 | 1,179 | 1,098 | 1,139 | 225,100 |
| 2025/07/16 | 1,078 | 1,105 | 1,073 | 1,098 | 77,400 |
| 2025/07/15 | 1,126 | 1,136 | 1,091 | 1,091 | 97,800 |
| 2025/07/14 | 1,105 | 1,173 | 1,100 | 1,137 | 121,600 |
| 2025/07/11 | 1,156 | 1,168 | 1,129 | 1,130 | 119,600 |
| 2025/07/10 | 1,139 | 1,150 | 1,124 | 1,132 | 109,000 |
| 2025/07/09 | 1,120 | 1,142 | 1,092 | 1,140 | 122,400 |
| 2025/07/08 | 1,074 | 1,121 | 1,074 | 1,119 | 141,100 |
| 2025/07/07 | 1,068 | 1,099 | 1,068 | 1,079 | 80,800 |
| 2025/07/04 | 1,110 | 1,122 | 1,074 | 1,076 | 161,800 |
| 2025/07/03 | 1,102 | 1,126 | 1,088 | 1,110 | 173,000 |
| 2025/07/02 | 1,130 | 1,145 | 1,101 | 1,101 | 275,400 |
| 2025/07/01 | 1,197 | 1,219 | 1,141 | 1,156 | 236,600 |
| 2025/06/30 | 1,194 | 1,217 | 1,172 | 1,186 | 143,600 |
| 2025/06/27 | 1,198 | 1,206 | 1,145 | 1,170 | 207,000 |
| 2025/06/26 | 1,238 | 1,240 | 1,185 | 1,186 | 148,000 |
| 2025/06/25 | 1,240 | 1,248 | 1,203 | 1,225 | 166,200 |
| 2025/06/24 | 1,152 | 1,238 | 1,150 | 1,232 | 289,100 |
| 2025/06/23 | 1,121 | 1,149 | 1,106 | 1,141 | 122,100 |
| 2025/06/20 | 1,180 | 1,181 | 1,143 | 1,148 | 154,400 |
| 2025/06/19 | 1,148 | 1,215 | 1,148 | 1,182 | 196,000 |
| 2025/06/18 | 1,192 | 1,205 | 1,147 | 1,154 | 229,500 |
| 2025/06/17 | 1,185 | 1,204 | 1,165 | 1,196 | 178,800 |
| 2025/06/16 | 1,126 | 1,194 | 1,119 | 1,190 | 193,400 |
| 2025/06/13 | 1,170 | 1,171 | 1,105 | 1,120 | 249,200 |
| 2025/06/12 | 1,166 | 1,179 | 1,144 | 1,157 | 226,100 |
| 2025/06/11 | 1,119 | 1,174 | 1,107 | 1,162 | 401,500 |
| 2025/06/10 | 1,057 | 1,113 | 1,057 | 1,107 | 215,900 |
| 2025/06/09 | 1,040 | 1,072 | 1,033 | 1,057 | 148,600 |
| 2025/06/06 | 1,019 | 1,047 | 1,012 | 1,025 | 196,900 |
| 2025/06/05 | 1,042 | 1,068 | 1,025 | 1,030 | 183,000 |
| 2025/06/04 | 1,070 | 1,093 | 1,060 | 1,060 | 138,700 |
| 2025/06/03 | 1,086 | 1,131 | 1,062 | 1,075 | 276,100 |
| 2025/06/02 | 1,125 | 1,135 | 1,083 | 1,087 | 229,300 |
| 2025/05/30 | 1,113 | 1,123 | 1,078 | 1,122 | 270,300 |
| 2025/05/29 | 1,050 | 1,117 | 1,037 | 1,113 | 279,800 |
| 2025/05/28 | 1,052 | 1,058 | 1,032 | 1,050 | 179,000 |
| 2025/05/27 | 1,058 | 1,073 | 1,037 | 1,063 | 182,800 |
| 2025/05/26 | 1,022 | 1,112 | 1,016 | 1,048 | 404,100 |
| 2025/05/23 | 1,005 | 1,034 | 995 | 1,021 | 297,600 |
| 2025/05/22 | 956 | 1,006 | 952 | 997 | 216,000 |
| 2025/05/21 | 994 | 1,017 | 969 | 971 | 264,000 |
| 2025/05/20 | 971 | 1,019 | 970 | 1,000 | 254,400 |
| 2025/05/19 | 974 | 988 | 956 | 966 | 169,900 |
| 2025/05/16 | 927 | 993 | 927 | 989 | 365,900 |
| 2025/05/15 | 944 | 954 | 922 | 925 | 190,600 |
| 2025/05/14 | 930 | 1,023 | 895 | 959 | 1,153,900 |
| 2025/05/13 | 933 | 944 | 918 | 930 | 245,800 |
| 2025/05/12 | 907 | 924 | 901 | 912 | 162,600 |
| 2025/05/09 | 877 | 900 | 875 | 895 | 148,000 |
| 2025/05/08 | 892 | 899 | 854 | 872 | 143,000 |
| 2025/05/07 | 868 | 892 | 868 | 885 | 115,000 |
| 2025/05/02 | 884 | 884 | 849 | 860 | 125,800 |
| 2025/05/01 | 878 | 898 | 865 | 882 | 129,000 |
| 2025/04/30 | 861 | 870 | 848 | 870 | 109,500 |
| 2025/04/28 | 850 | 860 | 846 | 860 | 70,000 |
| 2025/04/25 | 854 | 861 | 841 | 848 | 163,900 |
| 2025/04/24 | 832 | 834 | 815 | 824 | 63,100 |
| 2025/04/23 | 834 | 834 | 812 | 825 | 71,300 |
| 2025/04/22 | 833 | 838 | 805 | 814 | 82,000 |
| 2025/04/21 | 836 | 851 | 830 | 841 | 98,200 |
| 2025/04/18 | 790 | 842 | 790 | 842 | 215,500 |
| 2025/04/17 | 778 | 802 | 776 | 790 | 91,000 |
| 2025/04/16 | 813 | 814 | 774 | 781 | 181,000 |
| 2025/04/15 | 787 | 824 | 783 | 812 | 156,300 |
| 2025/04/14 | 767 | 789 | 764 | 781 | 113,600 |
| 2025/04/11 | 734 | 769 | 726 | 767 | 169,700 |