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 |
|---|---|---|---|---|---|
| 2024/07/26 | 726 | 731 | 711 | 711 | 61,100 |
| 2024/07/25 | 710 | 730 | 706 | 722 | 53,700 |
| 2024/07/24 | 722 | 746 | 718 | 720 | 30,100 |
| 2024/07/23 | 705 | 736 | 705 | 727 | 74,100 |
| 2024/07/22 | 720 | 727 | 701 | 706 | 103,800 |
| 2024/07/19 | 736 | 739 | 714 | 715 | 117,300 |
| 2024/07/18 | 753 | 759 | 736 | 736 | 114,400 |
| 2024/07/17 | 731 | 777 | 731 | 768 | 226,600 |
| 2024/07/16 | 720 | 727 | 712 | 726 | 63,500 |
| 2024/07/12 | 693 | 724 | 693 | 714 | 203,600 |
| 2024/07/11 | 700 | 704 | 686 | 695 | 99,400 |
| 2024/07/10 | 701 | 703 | 687 | 699 | 82,300 |
| 2024/07/09 | 700 | 706 | 698 | 701 | 70,000 |
| 2024/07/08 | 705 | 708 | 692 | 692 | 72,100 |
| 2024/07/05 | 700 | 711 | 693 | 704 | 172,800 |
| 2024/07/04 | 708 | 708 | 685 | 686 | 96,700 |
| 2024/07/03 | 696 | 708 | 695 | 705 | 112,000 |
| 2024/07/02 | 699 | 705 | 685 | 689 | 84,500 |
| 2024/07/01 | 695 | 702 | 687 | 692 | 119,400 |
| 2024/06/28 | 724 | 724 | 691 | 693 | 182,800 |
| 2024/06/27 | 723 | 729 | 716 | 720 | 70,900 |
| 2024/06/26 | 732 | 740 | 726 | 729 | 64,600 |
| 2024/06/25 | 728 | 737 | 719 | 728 | 56,300 |
| 2024/06/24 | 700 | 728 | 694 | 715 | 125,900 |
| 2024/06/21 | 748 | 756 | 704 | 704 | 279,000 |
| 2024/06/20 | 740 | 765 | 738 | 763 | 109,800 |
| 2024/06/19 | 751 | 796 | 740 | 742 | 375,300 |
| 2024/06/18 | 756 | 774 | 746 | 749 | 70,000 |
| 2024/06/17 | 765 | 805 | 749 | 752 | 248,000 |
| 2024/06/14 | 766 | 777 | 761 | 761 | 45,500 |
| 2024/06/13 | 781 | 789 | 775 | 775 | 48,100 |
| 2024/06/12 | 770 | 794 | 770 | 775 | 45,900 |
| 2024/06/11 | 783 | 783 | 767 | 772 | 37,900 |
| 2024/06/10 | 776 | 788 | 772 | 785 | 43,200 |
| 2024/06/07 | 774 | 787 | 772 | 776 | 28,000 |
| 2024/06/06 | 784 | 786 | 771 | 778 | 30,200 |
| 2024/06/05 | 805 | 824 | 780 | 784 | 101,900 |
| 2024/06/04 | 769 | 815 | 769 | 815 | 94,700 |
| 2024/06/03 | 771 | 776 | 761 | 768 | 39,000 |
| 2024/05/31 | 730 | 772 | 724 | 771 | 97,500 |
| 2024/05/30 | 741 | 751 | 730 | 731 | 108,000 |
| 2024/05/29 | 775 | 777 | 756 | 756 | 65,100 |
| 2024/05/28 | 792 | 805 | 767 | 780 | 159,000 |
| 2024/05/27 | 789 | 793 | 778 | 793 | 38,700 |
| 2024/05/24 | 791 | 796 | 783 | 785 | 69,200 |
| 2024/05/23 | 824 | 835 | 804 | 813 | 48,100 |
| 2024/05/22 | 829 | 835 | 809 | 810 | 58,000 |
| 2024/05/21 | 830 | 840 | 817 | 830 | 77,000 |
| 2024/05/20 | 810 | 854 | 810 | 826 | 110,400 |
| 2024/05/17 | 821 | 831 | 801 | 810 | 80,200 |
| 2024/05/16 | 843 | 844 | 813 | 828 | 91,700 |
| 2024/05/15 | 796 | 838 | 783 | 834 | 125,700 |
| 2024/05/14 | 789 | 818 | 769 | 795 | 259,800 |
| 2024/05/13 | 846 | 863 | 783 | 784 | 308,100 |
| 2024/05/10 | 874 | 877 | 832 | 838 | 177,200 |
| 2024/05/09 | 880 | 884 | 870 | 870 | 79,500 |
| 2024/05/08 | 868 | 887 | 853 | 882 | 64,100 |
| 2024/05/07 | 867 | 877 | 858 | 869 | 62,700 |
| 2024/05/02 | 851 | 880 | 851 | 854 | 60,900 |
| 2024/05/01 | 856 | 863 | 843 | 852 | 46,600 |
| 2024/04/30 | 863 | 870 | 859 | 862 | 47,300 |
| 2024/04/26 | 849 | 860 | 838 | 854 | 52,100 |
| 2024/04/25 | 872 | 872 | 849 | 851 | 55,000 |
| 2024/04/24 | 870 | 872 | 856 | 860 | 54,400 |
| 2024/04/23 | 834 | 876 | 834 | 864 | 136,100 |
| 2024/04/22 | 817 | 837 | 817 | 828 | 82,800 |
| 2024/04/19 | 832 | 837 | 800 | 814 | 187,100 |
| 2024/04/18 | 815 | 848 | 805 | 839 | 108,900 |
| 2024/04/17 | 872 | 877 | 827 | 827 | 186,600 |
| 2024/04/16 | 863 | 893 | 863 | 864 | 117,000 |
| 2024/04/15 | 850 | 882 | 850 | 872 | 119,000 |
| 2024/04/12 | 906 | 913 | 865 | 865 | 164,600 |
| 2024/04/11 | 911 | 915 | 895 | 904 | 89,400 |
| 2024/04/10 | 904 | 965 | 904 | 918 | 215,300 |
| 2024/04/09 | 914 | 920 | 901 | 902 | 72,000 |
| 2024/04/08 | 900 | 919 | 892 | 913 | 84,800 |
| 2024/04/05 | 901 | 903 | 872 | 893 | 202,800 |
| 2024/04/04 | 919 | 941 | 907 | 922 | 125,200 |
| 2024/04/03 | 915 | 955 | 907 | 907 | 169,900 |
| 2024/04/02 | 945 | 948 | 917 | 925 | 143,400 |
| 2024/04/01 | 977 | 977 | 935 | 938 | 170,500 |
| 2024/03/29 | 915 | 970 | 907 | 962 | 178,600 |
| 2024/03/28 | 871 | 921 | 870 | 915 | 172,000 |
| 2024/03/27 | 880 | 889 | 864 | 870 | 125,600 |
| 2024/03/26 | 892 | 908 | 876 | 877 | 191,600 |
| 2024/03/25 | 910 | 923 | 888 | 889 | 132,800 |
| 2024/03/22 | 861 | 919 | 848 | 912 | 321,000 |
| 2024/03/21 | 891 | 901 | 857 | 857 | 165,100 |
| 2024/03/19 | 878 | 895 | 866 | 876 | 116,700 |
| 2024/03/18 | 862 | 897 | 862 | 886 | 175,900 |
| 2024/03/15 | 907 | 907 | 837 | 852 | 472,300 |
| 2024/03/14 | 934 | 950 | 907 | 916 | 228,600 |
| 2024/03/13 | 988 | 999 | 932 | 948 | 267,300 |
| 2024/03/12 | 918 | 998 | 918 | 980 | 375,900 |
| 2024/03/11 | 923 | 944 | 869 | 944 | 487,800 |
| 2024/03/08 | 1,009 | 1,024 | 961 | 968 | 620,200 |
| 2024/03/07 | 1,030 | 1,055 | 957 | 1,009 | 867,100 |
| 2024/03/06 | 953 | 1,118 | 934 | 1,025 | 2,050,800 |
| 2024/03/05 | 920 | 977 | 896 | 968 | 443,400 |
| 2024/03/04 | 885 | 954 | 884 | 930 | 395,400 |
| 2024/03/01 | 918 | 919 | 861 | 865 | 234,300 |
| 2024/02/29 | 895 | 911 | 882 | 906 | 224,600 |
| 2024/02/28 | 953 | 957 | 907 | 915 | 395,200 |
| 2024/02/27 | 957 | 981 | 906 | 964 | 738,200 |
| 2024/02/26 | 818 | 957 | 801 | 957 | 942,800 |
| 2024/02/22 | 829 | 844 | 804 | 807 | 242,900 |
| 2024/02/21 | 825 | 835 | 797 | 803 | 203,500 |
| 2024/02/20 | 859 | 866 | 825 | 833 | 232,600 |
| 2024/02/19 | 877 | 889 | 829 | 844 | 424,900 |
| 2024/02/16 | 835 | 871 | 801 | 868 | 391,700 |
| 2024/02/15 | 790 | 838 | 779 | 827 | 386,000 |
| 2024/02/14 | 745 | 804 | 735 | 789 | 383,700 |
| 2024/02/13 | 700 | 751 | 677 | 748 | 366,000 |
| 2024/02/09 | 716 | 758 | 695 | 704 | 564,800 |
| 2024/02/08 | 728 | 756 | 719 | 746 | 303,300 |
| 2024/02/07 | 725 | 743 | 720 | 722 | 93,600 |
| 2024/02/06 | 730 | 730 | 711 | 722 | 99,000 |
| 2024/02/05 | 709 | 736 | 703 | 735 | 283,200 |
| 2024/02/02 | 678 | 700 | 678 | 693 | 93,100 |
| 2024/02/01 | 697 | 702 | 678 | 681 | 155,200 |
| 2024/01/31 | 705 | 707 | 692 | 701 | 126,800 |
| 2024/01/30 | 715 | 717 | 698 | 707 | 157,900 |
| 2024/01/29 | 712 | 720 | 704 | 713 | 102,400 |
| 2024/01/26 | 723 | 723 | 704 | 709 | 124,600 |
| 2024/01/25 | 724 | 724 | 704 | 720 | 151,900 |
| 2024/01/24 | 733 | 742 | 718 | 720 | 51,900 |
| 2024/01/23 | 745 | 745 | 712 | 727 | 122,300 |
| 2024/01/22 | 714 | 734 | 705 | 727 | 102,200 |
| 2024/01/19 | 703 | 715 | 702 | 705 | 41,200 |
| 2024/01/18 | 699 | 708 | 694 | 697 | 71,000 |
| 2024/01/17 | 717 | 720 | 695 | 697 | 101,700 |
| 2024/01/16 | 724 | 740 | 709 | 709 | 88,000 |
| 2024/01/15 | 729 | 735 | 717 | 722 | 80,400 |
| 2024/01/12 | 721 | 735 | 709 | 729 | 102,100 |
| 2024/01/11 | 751 | 752 | 727 | 727 | 124,200 |
| 2024/01/10 | 757 | 761 | 747 | 747 | 45,500 |
| 2024/01/09 | 750 | 773 | 746 | 757 | 108,700 |
| 2024/01/05 | 772 | 777 | 743 | 747 | 145,100 |
| 2024/01/04 | 767 | 785 | 761 | 772 | 155,100 |
| 2023/12/29 | 767 | 795 | 761 | 786 | 129,000 |
| 2023/12/28 | 746 | 782 | 730 | 774 | 154,700 |
| 2023/12/27 | 727 | 761 | 724 | 761 | 141,900 |
| 2023/12/26 | 751 | 762 | 732 | 735 | 153,200 |
| 2023/12/25 | 744 | 755 | 728 | 748 | 125,700 |
| 2023/12/22 | 755 | 769 | 738 | 744 | 113,200 |
| 2023/12/21 | 752 | 771 | 750 | 759 | 105,000 |
| 2023/12/20 | 773 | 784 | 751 | 766 | 118,100 |
| 2023/12/19 | 754 | 774 | 750 | 769 | 123,600 |
| 2023/12/18 | 760 | 764 | 730 | 754 | 136,200 |
| 2023/12/15 | 757 | 773 | 747 | 763 | 207,300 |
| 2023/12/14 | 750 | 767 | 738 | 751 | 169,900 |
| 2023/12/13 | 713 | 753 | 713 | 750 | 124,800 |
| 2023/12/12 | 710 | 719 | 684 | 713 | 267,200 |
| 2023/12/11 | 692 | 716 | 691 | 706 | 146,500 |
| 2023/12/08 | 688 | 711 | 687 | 691 | 221,500 |
| 2023/12/07 | 718 | 720 | 688 | 701 | 376,400 |
| 2023/12/06 | 754 | 769 | 722 | 726 | 249,600 |
| 2023/12/05 | 749 | 771 | 747 | 758 | 266,300 |
| 2023/12/04 | 752 | 781 | 752 | 772 | 162,800 |
| 2023/12/01 | 789 | 789 | 757 | 762 | 320,300 |
| 2023/11/30 | 828 | 832 | 790 | 798 | 297,800 |
| 2023/11/29 | 805 | 839 | 805 | 828 | 300,900 |
| 2023/11/28 | 830 | 837 | 809 | 812 | 204,300 |
| 2023/11/27 | 855 | 860 | 830 | 834 | 170,100 |
| 2023/11/24 | 880 | 880 | 844 | 847 | 212,300 |
| 2023/11/22 | 884 | 892 | 858 | 878 | 239,800 |
| 2023/11/21 | 865 | 880 | 847 | 872 | 232,700 |
| 2023/11/20 | 865 | 874 | 835 | 859 | 364,500 |
| 2023/11/17 | 819 | 869 | 807 | 858 | 659,800 |
| 2023/11/16 | 777 | 826 | 762 | 822 | 548,400 |
| 2023/11/15 | 808 | 814 | 755 | 779 | 661,600 |
| 2023/11/14 | 770 | 804 | 748 | 792 | 634,500 |
| 2023/11/13 | 808 | 828 | 760 | 771 | 958,700 |
| 2023/11/10 | 886 | 915 | 813 | 815 | 2,089,200 |
| 2023/11/09 | 1,116 | 1,125 | 1,080 | 1,111 | 375,700 |
| 2023/11/08 | 1,143 | 1,143 | 1,089 | 1,116 | 258,800 |
| 2023/11/07 | 1,119 | 1,128 | 1,096 | 1,115 | 336,300 |
| 2023/11/06 | 1,109 | 1,154 | 1,105 | 1,133 | 378,100 |
| 2023/11/02 | 1,019 | 1,085 | 1,015 | 1,068 | 345,200 |
| 2023/11/01 | 1,050 | 1,050 | 1,005 | 1,005 | 205,500 |
| 2023/10/31 | 1,003 | 1,023 | 970 | 1,020 | 283,200 |
| 2023/10/30 | 991 | 1,029 | 987 | 1,001 | 205,900 |
| 2023/10/27 | 1,007 | 1,020 | 976 | 996 | 267,700 |
| 2023/10/26 | 995 | 1,023 | 995 | 1,008 | 259,300 |
| 2023/10/25 | 1,075 | 1,089 | 1,026 | 1,030 | 372,600 |
| 2023/10/24 | 1,035 | 1,069 | 981 | 1,059 | 487,800 |
| 2023/10/23 | 1,020 | 1,039 | 982 | 990 | 413,700 |
| 2023/10/20 | 1,050 | 1,062 | 1,008 | 1,040 | 436,800 |
| 2023/10/19 | 1,111 | 1,150 | 1,055 | 1,065 | 721,500 |
| 2023/10/18 | 1,101 | 1,157 | 1,085 | 1,150 | 305,200 |
| 2023/10/17 | 1,126 | 1,145 | 1,094 | 1,103 | 338,900 |
| 2023/10/16 | 1,100 | 1,106 | 1,068 | 1,069 | 377,700 |
| 2023/10/13 | 1,140 | 1,164 | 1,100 | 1,109 | 385,200 |
| 2023/10/12 | 1,145 | 1,157 | 1,100 | 1,148 | 370,100 |
| 2023/10/11 | 1,193 | 1,211 | 1,090 | 1,146 | 838,300 |
| 2023/10/10 | 1,280 | 1,286 | 1,181 | 1,181 | 742,700 |
| 2023/10/06 | 1,263 | 1,280 | 1,217 | 1,265 | 549,700 |
| 2023/10/05 | 1,197 | 1,291 | 1,174 | 1,264 | 653,700 |
| 2023/10/04 | 1,218 | 1,225 | 1,141 | 1,167 | 950,200 |
| 2023/10/03 | 1,326 | 1,356 | 1,262 | 1,274 | 498,800 |