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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 721 | 722 | 706 | 713 | 123,400 |
| 2024/08/15 | 707 | 724 | 701 | 709 | 109,100 |
| 2024/08/14 | 730 | 734 | 696 | 715 | 315,600 |
| 2024/08/13 | 632 | 651 | 626 | 651 | 106,900 |
| 2024/08/09 | 600 | 609 | 591 | 608 | 74,000 |
| 2024/08/08 | 572 | 603 | 570 | 591 | 95,800 |
| 2024/08/07 | 513 | 589 | 513 | 579 | 140,700 |
| 2024/08/06 | 540 | 574 | 514 | 527 | 341,700 |
| 2024/08/05 | 551 | 581 | 531 | 531 | 302,200 |
| 2024/08/02 | 664 | 669 | 631 | 631 | 215,200 |
| 2024/08/01 | 729 | 733 | 699 | 705 | 68,500 |
| 2024/07/31 | 725 | 735 | 710 | 735 | 49,400 |
| 2024/07/30 | 736 | 743 | 723 | 729 | 66,300 |
| 2024/07/29 | 721 | 726 | 709 | 721 | 56,300 |
| 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 |