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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 803 | 803 | 748 | 764 | 171,400 |
| 2025/04/09 | 728 | 739 | 700 | 713 | 225,800 |
| 2025/04/08 | 697 | 728 | 695 | 728 | 205,900 |
| 2025/04/07 | 639 | 666 | 619 | 628 | 472,300 |
| 2025/04/04 | 756 | 766 | 710 | 744 | 487,200 |
| 2025/04/03 | 762 | 797 | 755 | 783 | 257,400 |
| 2025/04/02 | 808 | 810 | 794 | 807 | 43,800 |
| 2025/04/01 | 812 | 812 | 800 | 802 | 129,500 |
| 2025/03/31 | 820 | 825 | 800 | 816 | 217,100 |
| 2025/03/28 | 847 | 878 | 845 | 864 | 113,300 |
| 2025/03/27 | 859 | 866 | 843 | 851 | 181,500 |
| 2025/03/26 | 892 | 899 | 872 | 874 | 181,700 |
| 2025/03/25 | 835 | 877 | 835 | 877 | 244,600 |
| 2025/03/24 | 850 | 855 | 829 | 829 | 178,500 |
| 2025/03/21 | 819 | 845 | 819 | 845 | 327,500 |
| 2025/03/19 | 816 | 824 | 804 | 804 | 138,200 |
| 2025/03/18 | 804 | 821 | 796 | 810 | 109,900 |
| 2025/03/17 | 796 | 814 | 788 | 792 | 195,600 |
| 2025/03/14 | 773 | 796 | 772 | 790 | 127,000 |
| 2025/03/13 | 800 | 815 | 783 | 788 | 150,200 |
| 2025/03/12 | 776 | 805 | 774 | 796 | 132,600 |
| 2025/03/11 | 788 | 789 | 766 | 784 | 295,500 |
| 2025/03/10 | 808 | 829 | 802 | 818 | 132,300 |
| 2025/03/07 | 835 | 845 | 812 | 815 | 240,500 |
| 2025/03/06 | 863 | 864 | 843 | 843 | 138,900 |
| 2025/03/05 | 863 | 867 | 847 | 858 | 126,900 |
| 2025/03/04 | 885 | 890 | 853 | 862 | 204,200 |
| 2025/03/03 | 942 | 943 | 900 | 900 | 128,300 |
| 2025/02/28 | 953 | 962 | 915 | 922 | 190,300 |
| 2025/02/27 | 990 | 993 | 960 | 968 | 85,800 |
| 2025/02/26 | 996 | 999 | 959 | 983 | 140,900 |
| 2025/02/25 | 995 | 1,025 | 993 | 1,003 | 126,800 |
| 2025/02/21 | 1,058 | 1,073 | 998 | 1,002 | 265,000 |
| 2025/02/20 | 1,015 | 1,080 | 1,015 | 1,058 | 195,400 |
| 2025/02/19 | 1,007 | 1,028 | 991 | 1,017 | 180,800 |
| 2025/02/18 | 1,032 | 1,074 | 1,011 | 1,026 | 264,800 |
| 2025/02/17 | 1,109 | 1,134 | 1,028 | 1,040 | 453,500 |
| 2025/02/14 | 1,032 | 1,088 | 1,025 | 1,088 | 1,205,000 |
| 2025/02/13 | 946 | 948 | 917 | 938 | 221,500 |
| 2025/02/12 | 929 | 952 | 915 | 943 | 174,300 |
| 2025/02/10 | 904 | 936 | 894 | 930 | 145,400 |
| 2025/02/07 | 914 | 926 | 896 | 900 | 123,100 |
| 2025/02/06 | 905 | 915 | 895 | 904 | 107,400 |
| 2025/02/05 | 905 | 909 | 894 | 896 | 68,500 |
| 2025/02/04 | 869 | 907 | 869 | 903 | 127,900 |
| 2025/02/03 | 859 | 873 | 850 | 857 | 111,200 |
| 2025/01/31 | 874 | 877 | 863 | 874 | 71,600 |
| 2025/01/30 | 927 | 932 | 870 | 875 | 219,100 |
| 2025/01/29 | 890 | 939 | 875 | 903 | 252,500 |
| 2025/01/28 | 845 | 887 | 821 | 878 | 146,000 |
| 2025/01/27 | 880 | 891 | 853 | 858 | 128,000 |
| 2025/01/24 | 824 | 884 | 820 | 880 | 175,300 |
| 2025/01/23 | 851 | 851 | 826 | 826 | 55,800 |
| 2025/01/22 | 840 | 850 | 831 | 846 | 46,700 |
| 2025/01/21 | 849 | 849 | 829 | 838 | 51,600 |
| 2025/01/20 | 840 | 854 | 834 | 849 | 65,200 |
| 2025/01/17 | 842 | 845 | 822 | 832 | 103,500 |
| 2025/01/16 | 853 | 863 | 837 | 853 | 82,000 |
| 2025/01/15 | 853 | 864 | 846 | 853 | 66,400 |
| 2025/01/14 | 868 | 876 | 846 | 854 | 124,100 |
| 2025/01/10 | 878 | 888 | 853 | 883 | 124,900 |
| 2025/01/09 | 933 | 933 | 882 | 890 | 195,500 |
| 2025/01/08 | 939 | 947 | 919 | 945 | 98,500 |
| 2025/01/07 | 941 | 947 | 918 | 942 | 188,200 |
| 2025/01/06 | 975 | 979 | 941 | 941 | 134,400 |
| 2024/12/30 | 966 | 996 | 962 | 975 | 76,400 |
| 2024/12/27 | 979 | 1,008 | 966 | 971 | 114,900 |
| 2024/12/26 | 984 | 1,014 | 971 | 982 | 138,600 |
| 2024/12/25 | 960 | 993 | 944 | 990 | 170,500 |
| 2024/12/24 | 973 | 983 | 964 | 972 | 129,200 |
| 2024/12/23 | 962 | 993 | 916 | 988 | 258,100 |
| 2024/12/20 | 1,087 | 1,087 | 948 | 972 | 684,200 |
| 2024/12/19 | 1,081 | 1,102 | 1,073 | 1,087 | 98,400 |
| 2024/12/18 | 1,048 | 1,126 | 1,048 | 1,111 | 198,200 |
| 2024/12/17 | 1,083 | 1,123 | 1,075 | 1,106 | 135,700 |
| 2024/12/16 | 1,133 | 1,133 | 1,094 | 1,108 | 216,000 |
| 2024/12/13 | 1,126 | 1,157 | 1,112 | 1,136 | 311,700 |
| 2024/12/12 | 1,054 | 1,139 | 1,053 | 1,117 | 403,000 |
| 2024/12/11 | 1,023 | 1,077 | 1,009 | 1,065 | 173,400 |
| 2024/12/10 | 1,050 | 1,054 | 1,028 | 1,030 | 115,900 |
| 2024/12/09 | 979 | 1,063 | 970 | 1,057 | 202,200 |
| 2024/12/06 | 1,001 | 1,016 | 985 | 991 | 104,500 |
| 2024/12/05 | 1,038 | 1,047 | 1,002 | 1,002 | 103,800 |
| 2024/12/04 | 1,051 | 1,060 | 1,018 | 1,033 | 130,600 |
| 2024/12/03 | 1,068 | 1,072 | 1,041 | 1,061 | 174,700 |
| 2024/12/02 | 1,014 | 1,050 | 993 | 1,038 | 229,400 |
| 2024/11/29 | 945 | 1,033 | 945 | 1,024 | 326,600 |
| 2024/11/28 | 944 | 958 | 935 | 945 | 104,700 |
| 2024/11/27 | 980 | 989 | 943 | 974 | 176,200 |
| 2024/11/26 | 925 | 1,006 | 921 | 980 | 530,700 |
| 2024/11/25 | 927 | 950 | 923 | 923 | 101,800 |
| 2024/11/22 | 917 | 940 | 912 | 923 | 90,400 |
| 2024/11/21 | 915 | 938 | 912 | 917 | 98,600 |
| 2024/11/20 | 890 | 948 | 885 | 945 | 155,700 |
| 2024/11/19 | 895 | 904 | 883 | 894 | 96,500 |
| 2024/11/18 | 909 | 919 | 887 | 893 | 110,100 |
| 2024/11/15 | 962 | 962 | 914 | 920 | 207,600 |
| 2024/11/14 | 948 | 975 | 933 | 963 | 186,300 |
| 2024/11/13 | 973 | 1,011 | 951 | 956 | 351,500 |
| 2024/11/12 | 930 | 953 | 910 | 928 | 197,500 |
| 2024/11/11 | 919 | 925 | 900 | 925 | 72,400 |
| 2024/11/08 | 889 | 929 | 885 | 926 | 96,200 |
| 2024/11/07 | 887 | 908 | 882 | 885 | 53,000 |
| 2024/11/06 | 881 | 887 | 867 | 887 | 44,800 |
| 2024/11/05 | 877 | 887 | 863 | 882 | 30,100 |
| 2024/11/01 | 874 | 893 | 862 | 879 | 71,100 |
| 2024/10/31 | 871 | 915 | 870 | 889 | 170,600 |
| 2024/10/30 | 853 | 882 | 847 | 874 | 84,700 |
| 2024/10/29 | 828 | 858 | 826 | 852 | 64,600 |
| 2024/10/28 | 771 | 829 | 769 | 828 | 80,600 |
| 2024/10/25 | 808 | 808 | 768 | 777 | 79,000 |
| 2024/10/24 | 797 | 808 | 791 | 805 | 40,700 |
| 2024/10/23 | 823 | 825 | 797 | 801 | 82,800 |
| 2024/10/22 | 862 | 862 | 822 | 828 | 76,500 |
| 2024/10/21 | 820 | 862 | 814 | 862 | 76,400 |
| 2024/10/18 | 825 | 829 | 818 | 820 | 23,800 |
| 2024/10/17 | 831 | 833 | 820 | 822 | 33,600 |
| 2024/10/16 | 841 | 844 | 831 | 831 | 30,300 |
| 2024/10/15 | 845 | 845 | 823 | 841 | 46,000 |
| 2024/10/11 | 840 | 859 | 837 | 840 | 57,500 |
| 2024/10/10 | 848 | 848 | 830 | 839 | 30,500 |
| 2024/10/09 | 850 | 857 | 839 | 845 | 53,100 |
| 2024/10/08 | 855 | 855 | 830 | 842 | 82,900 |
| 2024/10/07 | 889 | 889 | 845 | 855 | 104,700 |
| 2024/10/04 | 862 | 881 | 857 | 874 | 63,800 |
| 2024/10/03 | 882 | 890 | 851 | 863 | 86,400 |
| 2024/10/02 | 875 | 882 | 855 | 858 | 127,500 |
| 2024/10/01 | 844 | 906 | 842 | 890 | 211,600 |
| 2024/09/30 | 832 | 863 | 828 | 829 | 80,900 |
| 2024/09/27 | 860 | 865 | 846 | 865 | 96,100 |
| 2024/09/26 | 850 | 872 | 843 | 860 | 122,100 |
| 2024/09/25 | 800 | 855 | 800 | 840 | 227,000 |
| 2024/09/24 | 825 | 826 | 793 | 793 | 48,200 |
| 2024/09/20 | 814 | 821 | 807 | 815 | 56,000 |
| 2024/09/19 | 789 | 818 | 780 | 808 | 75,200 |
| 2024/09/18 | 814 | 814 | 775 | 784 | 98,900 |
| 2024/09/17 | 820 | 823 | 791 | 811 | 76,800 |
| 2024/09/13 | 838 | 843 | 810 | 810 | 98,900 |
| 2024/09/12 | 799 | 843 | 792 | 835 | 223,500 |
| 2024/09/11 | 749 | 793 | 748 | 780 | 214,100 |
| 2024/09/10 | 713 | 749 | 713 | 749 | 73,100 |
| 2024/09/09 | 695 | 718 | 688 | 711 | 107,900 |
| 2024/09/06 | 744 | 744 | 713 | 725 | 116,600 |
| 2024/09/05 | 736 | 768 | 730 | 730 | 98,300 |
| 2024/09/04 | 763 | 785 | 739 | 741 | 147,400 |
| 2024/09/03 | 786 | 800 | 786 | 793 | 49,700 |
| 2024/09/02 | 810 | 810 | 778 | 792 | 63,700 |
| 2024/08/30 | 795 | 809 | 792 | 803 | 74,400 |
| 2024/08/29 | 769 | 795 | 768 | 794 | 62,100 |
| 2024/08/28 | 777 | 784 | 762 | 771 | 53,300 |
| 2024/08/27 | 785 | 786 | 765 | 779 | 74,300 |
| 2024/08/26 | 746 | 796 | 746 | 796 | 116,300 |
| 2024/08/23 | 727 | 753 | 721 | 753 | 47,700 |
| 2024/08/22 | 734 | 746 | 727 | 730 | 51,100 |
| 2024/08/21 | 755 | 762 | 733 | 733 | 110,500 |
| 2024/08/20 | 714 | 777 | 714 | 770 | 226,200 |
| 2024/08/19 | 711 | 720 | 698 | 698 | 73,200 |