ジェイエスエス(6074)の株価時系列情報
ジェイエスエス(6074)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 |
---|---|---|---|---|---|
2024/03/28 | 513 | 513 | 510 | 510 | 2,100 |
2024/03/27 | 513 | 523 | 513 | 520 | 2,300 |
2024/03/26 | 516 | 516 | 516 | 516 | 5,500 |
2024/03/25 | 512 | 515 | 512 | 514 | 1,100 |
2024/03/22 | 513 | 522 | 512 | 512 | 3,000 |
2024/03/21 | 515 | 515 | 513 | 513 | 900 |
2024/03/19 | 512 | 512 | 512 | 512 | 100 |
2024/03/18 | 513 | 515 | 511 | 511 | 2,900 |
2024/03/15 | 517 | 517 | 515 | 515 | 1,400 |
2024/03/14 | 516 | 516 | 512 | 516 | 1,400 |
2024/03/13 | 516 | 516 | 516 | 516 | 400 |
2024/03/12 | 516 | 516 | 515 | 516 | 800 |
2024/03/11 | 517 | 517 | 515 | 516 | 800 |
2024/03/08 | 517 | 517 | 517 | 517 | 100 |
2024/03/07 | 516 | 518 | 512 | 512 | 2,100 |
2024/03/06 | 520 | 520 | 517 | 519 | 1,200 |
2024/03/05 | 522 | 526 | 520 | 520 | 1,400 |
2024/03/04 | 528 | 528 | 523 | 526 | 1,500 |
2024/03/01 | 529 | 530 | 528 | 528 | 1,800 |
2024/02/29 | 526 | 530 | 525 | 528 | 2,800 |
2024/02/28 | 517 | 522 | 514 | 522 | 3,400 |
2024/02/27 | 510 | 513 | 507 | 513 | 2,700 |
2024/02/26 | 503 | 512 | 497 | 510 | 20,100 |
2024/02/22 | 513 | 515 | 510 | 510 | 800 |
2024/02/21 | 510 | 516 | 509 | 515 | 7,300 |
2024/02/20 | 506 | 510 | 504 | 510 | 14,800 |
2024/02/19 | 517 | 517 | 498 | 500 | 11,600 |
2024/02/16 | 509 | 517 | 504 | 517 | 11,900 |
2024/02/15 | 520 | 529 | 505 | 510 | 36,200 |
2024/02/14 | 544 | 548 | 522 | 526 | 4,200 |
2024/02/13 | 531 | 550 | 528 | 550 | 2,100 |
2024/02/09 | 531 | 531 | 525 | 527 | 4,200 |
2024/02/08 | 533 | 535 | 531 | 535 | 1,100 |
2024/02/06 | 531 | 537 | 531 | 537 | 400 |
2024/02/05 | 537 | 537 | 531 | 531 | 1,300 |
2024/02/02 | 537 | 537 | 537 | 537 | 100 |
2024/02/01 | 531 | 534 | 523 | 534 | 2,100 |
2024/01/31 | 533 | 548 | 531 | 533 | 2,800 |
2024/01/30 | 530 | 533 | 530 | 533 | 1,400 |
2024/01/29 | 525 | 529 | 523 | 527 | 800 |
2024/01/26 | 525 | 525 | 519 | 522 | 7,500 |
2024/01/25 | 529 | 533 | 525 | 528 | 1,100 |
2024/01/24 | 536 | 536 | 529 | 529 | 2,700 |
2024/01/23 | 533 | 533 | 530 | 530 | 600 |
2024/01/22 | 533 | 534 | 530 | 530 | 2,200 |
2024/01/19 | 529 | 529 | 529 | 529 | 100 |
2024/01/18 | 526 | 527 | 526 | 527 | 400 |
2024/01/17 | 529 | 530 | 520 | 522 | 4,300 |
2024/01/16 | 534 | 537 | 530 | 530 | 700 |
2024/01/15 | 527 | 533 | 527 | 533 | 1,000 |
2024/01/12 | 523 | 528 | 520 | 522 | 600 |
2024/01/11 | 527 | 527 | 517 | 523 | 11,900 |
2024/01/10 | 533 | 533 | 523 | 523 | 2,500 |
2024/01/09 | 524 | 535 | 524 | 530 | 113,900 |
2024/01/05 | 522 | 524 | 522 | 524 | 900 |
2024/01/04 | 527 | 527 | 515 | 522 | 2,500 |
2023/12/29 | 518 | 521 | 518 | 521 | 3,400 |
2023/12/28 | 525 | 525 | 523 | 525 | 600 |
2023/12/27 | 533 | 535 | 525 | 525 | 4,700 |
2023/12/26 | 530 | 541 | 530 | 538 | 1,100 |
2023/12/25 | 548 | 548 | 529 | 530 | 4,000 |
2023/12/22 | 524 | 528 | 524 | 528 | 1,300 |
2023/12/20 | 527 | 528 | 527 | 528 | 200 |
2023/12/19 | 523 | 527 | 523 | 527 | 3,500 |
2023/12/18 | 520 | 523 | 518 | 523 | 400 |
2023/12/15 | 522 | 522 | 520 | 520 | 700 |
2023/12/14 | 523 | 523 | 517 | 519 | 6,400 |
2023/12/13 | 522 | 523 | 520 | 520 | 10,800 |
2023/12/12 | 521 | 522 | 521 | 522 | 700 |
2023/12/11 | 519 | 525 | 519 | 525 | 300 |
2023/12/08 | 520 | 520 | 514 | 515 | 600 |
2023/12/07 | 517 | 520 | 515 | 520 | 2,000 |
2023/12/06 | 521 | 523 | 517 | 523 | 3,800 |
2023/12/05 | 521 | 521 | 520 | 521 | 1,800 |
2023/12/04 | 526 | 526 | 525 | 525 | 1,300 |
2023/12/01 | 530 | 530 | 525 | 525 | 500 |
2023/11/30 | 526 | 531 | 525 | 525 | 7,100 |
2023/11/29 | 522 | 525 | 520 | 523 | 2,500 |
2023/11/28 | 532 | 540 | 517 | 522 | 11,200 |
2023/11/27 | 532 | 534 | 532 | 534 | 800 |
2023/11/24 | 531 | 531 | 525 | 525 | 800 |
2023/11/22 | 520 | 537 | 520 | 534 | 115,200 |
2023/11/21 | 518 | 522 | 518 | 520 | 3,300 |
2023/11/20 | 517 | 521 | 514 | 521 | 3,800 |
2023/11/17 | 517 | 523 | 515 | 518 | 6,100 |
2023/11/16 | 525 | 525 | 519 | 519 | 5,400 |
2023/11/15 | 548 | 548 | 520 | 530 | 17,800 |
2023/11/14 | 549 | 550 | 547 | 550 | 1,300 |
2023/11/13 | 551 | 551 | 548 | 548 | 1,000 |
2023/11/10 | 560 | 560 | 560 | 560 | 100 |
2023/11/09 | 561 | 561 | 560 | 560 | 200 |
2023/11/08 | 549 | 557 | 549 | 557 | 800 |
2023/11/07 | 539 | 544 | 539 | 544 | 300 |
2023/11/06 | 551 | 551 | 545 | 545 | 600 |
2023/11/02 | 541 | 547 | 540 | 547 | 1,800 |
2023/11/01 | 559 | 559 | 550 | 550 | 400 |
2023/10/31 | 562 | 570 | 552 | 560 | 1,000 |
2023/10/30 | 547 | 556 | 547 | 556 | 1,400 |
2023/10/27 | 537 | 539 | 537 | 539 | 1,100 |
2023/10/26 | 538 | 538 | 532 | 537 | 3,100 |
2023/10/25 | 543 | 543 | 543 | 543 | 500 |
2023/10/24 | 542 | 543 | 542 | 543 | 300 |
2023/10/23 | 548 | 550 | 548 | 550 | 300 |
2023/10/18 | 538 | 548 | 538 | 548 | 800 |
2023/10/17 | 538 | 538 | 538 | 538 | 700 |
2023/10/16 | 543 | 543 | 540 | 540 | 3,700 |
2023/10/13 | 550 | 554 | 550 | 552 | 700 |
2023/10/12 | 549 | 556 | 549 | 549 | 1,200 |
2023/10/11 | 557 | 557 | 548 | 549 | 700 |
2023/10/10 | 547 | 567 | 547 | 557 | 1,300 |
2023/10/06 | 558 | 558 | 542 | 542 | 2,500 |
2023/10/05 | 542 | 563 | 542 | 555 | 600 |
2023/10/04 | 540 | 544 | 540 | 541 | 3,100 |
2023/10/03 | 561 | 569 | 556 | 557 | 1,500 |
2023/10/02 | 577 | 579 | 571 | 571 | 1,800 |
2023/09/29 | 569 | 569 | 566 | 567 | 111,200 |
2023/09/28 | 571 | 571 | 568 | 569 | 400 |
2023/09/27 | 560 | 580 | 560 | 568 | 1,700 |
2023/09/26 | 558 | 558 | 558 | 558 | 100 |
2023/09/25 | 563 | 563 | 553 | 555 | 2,400 |
2023/09/22 | 559 | 562 | 552 | 562 | 1,200 |
2023/09/21 | 563 | 569 | 557 | 569 | 900 |
2023/09/20 | 568 | 573 | 560 | 573 | 5,400 |
2023/09/19 | 561 | 570 | 560 | 570 | 2,000 |
2023/09/15 | 558 | 565 | 558 | 565 | 600 |
2023/09/14 | 553 | 553 | 552 | 552 | 600 |
2023/09/13 | 553 | 553 | 553 | 553 | 400 |
2023/09/12 | 554 | 554 | 554 | 554 | 300 |
2023/09/11 | 557 | 570 | 553 | 558 | 3,600 |
2023/09/08 | 550 | 550 | 550 | 550 | 800 |
2023/09/07 | 545 | 545 | 545 | 545 | 500 |
2023/09/05 | 544 | 554 | 544 | 550 | 1,500 |
2023/09/04 | 536 | 536 | 536 | 536 | 100 |
2023/09/01 | 534 | 537 | 534 | 535 | 2,100 |
2023/08/31 | 534 | 534 | 530 | 534 | 1,900 |
2023/08/30 | 533 | 534 | 528 | 534 | 2,100 |
2023/08/29 | 533 | 533 | 531 | 533 | 2,900 |
2023/08/28 | 535 | 535 | 526 | 529 | 2,700 |
2023/08/24 | 531 | 537 | 531 | 531 | 400 |
2023/08/23 | 531 | 531 | 528 | 528 | 500 |
2023/08/22 | 531 | 532 | 531 | 532 | 1,100 |
2023/08/21 | 525 | 530 | 525 | 530 | 2,700 |
2023/08/18 | 530 | 535 | 520 | 524 | 16,400 |
2023/08/17 | 544 | 544 | 532 | 537 | 3,900 |
2023/08/16 | 559 | 559 | 554 | 554 | 600 |
2023/08/15 | 558 | 559 | 558 | 559 | 300 |
2023/08/14 | 548 | 561 | 540 | 553 | 6,700 |
2023/08/10 | 560 | 566 | 552 | 566 | 9,600 |
2023/08/09 | 587 | 598 | 587 | 598 | 1,200 |
2023/08/08 | 579 | 587 | 579 | 587 | 1,100 |
2023/08/07 | 568 | 568 | 568 | 568 | 1,000 |
2023/08/04 | 574 | 578 | 574 | 574 | 600 |
2023/08/03 | 583 | 583 | 573 | 579 | 6,500 |
2023/08/01 | 596 | 596 | 585 | 596 | 1,300 |
2023/07/31 | 592 | 595 | 592 | 592 | 2,200 |
2023/07/28 | 597 | 600 | 590 | 600 | 1,500 |
2023/07/27 | 590 | 611 | 590 | 607 | 5,200 |
2023/07/26 | 580 | 589 | 576 | 588 | 1,300 |
2023/07/25 | 576 | 581 | 574 | 580 | 3,700 |
2023/07/24 | 580 | 580 | 574 | 579 | 1,000 |
2023/07/21 | 580 | 580 | 580 | 580 | 100 |
2023/07/20 | 577 | 577 | 575 | 575 | 2,700 |
2023/07/19 | 586 | 586 | 574 | 574 | 2,200 |
2023/07/18 | 590 | 590 | 590 | 590 | 100 |
2023/07/14 | 600 | 600 | 572 | 590 | 3,500 |
2023/07/13 | 582 | 618 | 582 | 618 | 4,500 |
2023/07/12 | 580 | 598 | 577 | 595 | 2,300 |
2023/07/11 | 590 | 591 | 572 | 578 | 4,200 |
2023/07/10 | 618 | 639 | 581 | 595 | 14,400 |
2023/07/07 | 574 | 600 | 569 | 600 | 9,600 |
2023/07/06 | 571 | 575 | 560 | 575 | 1,100 |
2023/07/05 | 569 | 579 | 569 | 571 | 700 |
2023/07/04 | 572 | 572 | 564 | 569 | 1,300 |
2023/07/03 | 576 | 577 | 573 | 577 | 1,900 |
2023/06/30 | 576 | 580 | 570 | 576 | 3,600 |
2023/06/29 | 562 | 570 | 553 | 570 | 1,700 |
2023/06/28 | 553 | 560 | 553 | 560 | 2,300 |
2023/06/27 | 557 | 557 | 553 | 553 | 300 |
2023/06/23 | 551 | 560 | 551 | 551 | 1,200 |
2023/06/22 | 552 | 560 | 550 | 560 | 1,900 |
2023/06/21 | 551 | 552 | 549 | 552 | 700 |
2023/06/20 | 559 | 559 | 559 | 559 | 200 |
2023/06/19 | 562 | 565 | 560 | 560 | 600 |
2023/06/16 | 550 | 554 | 544 | 554 | 1,300 |
2023/06/15 | 560 | 560 | 544 | 544 | 3,000 |
2023/06/14 | 560 | 565 | 559 | 565 | 1,400 |
2023/06/13 | 579 | 579 | 561 | 561 | 1,600 |
2023/06/12 | 560 | 594 | 560 | 571 | 3,600 |
2023/06/09 | 560 | 560 | 556 | 559 | 800 |
2023/06/08 | 554 | 554 | 550 | 550 | 500 |
2023/06/07 | 546 | 559 | 546 | 554 | 2,500 |
2023/06/06 | 544 | 550 | 539 | 550 | 700 |
2023/06/05 | 545 | 545 | 542 | 542 | 700 |
2023/06/02 | 538 | 540 | 537 | 540 | 500 |
2023/06/01 | 549 | 549 | 539 | 539 | 300 |
2023/05/31 | 542 | 549 | 542 | 549 | 1,700 |
2023/05/30 | 536 | 542 | 530 | 542 | 2,100 |
2023/05/29 | 550 | 550 | 544 | 544 | 300 |
2023/05/25 | 553 | 553 | 546 | 550 | 500 |
2023/05/24 | 549 | 549 | 543 | 543 | 200 |