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 |
|---|---|---|---|---|---|
| 2024/11/08 | 448 | 451 | 445 | 450 | 4,700 |
| 2024/11/07 | 450 | 460 | 450 | 460 | 4,900 |
| 2024/11/06 | 452 | 452 | 442 | 450 | 6,300 |
| 2024/11/05 | 453 | 453 | 453 | 453 | 500 |
| 2024/11/01 | 451 | 453 | 451 | 453 | 500 |
| 2024/10/31 | 456 | 456 | 454 | 454 | 1,100 |
| 2024/10/30 | 448 | 450 | 448 | 450 | 1,500 |
| 2024/10/29 | 437 | 450 | 437 | 448 | 9,200 |
| 2024/10/28 | 440 | 440 | 438 | 438 | 200 |
| 2024/10/25 | 444 | 444 | 440 | 440 | 1,200 |
| 2024/10/24 | 445 | 445 | 444 | 444 | 600 |
| 2024/10/23 | 445 | 446 | 443 | 446 | 1,500 |
| 2024/10/22 | 452 | 452 | 445 | 446 | 900 |
| 2024/10/21 | 446 | 456 | 445 | 456 | 9,100 |
| 2024/10/18 | 451 | 454 | 448 | 448 | 1,100 |
| 2024/10/17 | 451 | 454 | 451 | 454 | 500 |
| 2024/10/16 | 454 | 454 | 452 | 454 | 4,500 |
| 2024/10/15 | 451 | 454 | 451 | 454 | 1,200 |
| 2024/10/11 | 451 | 451 | 450 | 451 | 700 |
| 2024/10/10 | 450 | 451 | 449 | 449 | 1,100 |
| 2024/10/09 | 453 | 453 | 450 | 450 | 1,800 |
| 2024/10/08 | 459 | 461 | 452 | 452 | 2,100 |
| 2024/10/07 | 462 | 462 | 457 | 457 | 1,700 |
| 2024/10/04 | 462 | 462 | 462 | 462 | 100 |
| 2024/10/03 | 469 | 469 | 462 | 462 | 800 |
| 2024/10/02 | 474 | 474 | 472 | 472 | 200 |
| 2024/10/01 | 463 | 471 | 463 | 471 | 1,000 |
| 2024/09/30 | 462 | 471 | 456 | 471 | 120,900 |
| 2024/09/27 | 465 | 467 | 465 | 465 | 600 |
| 2024/09/26 | 473 | 478 | 468 | 468 | 1,000 |
| 2024/09/25 | 470 | 472 | 470 | 472 | 1,300 |
| 2024/09/24 | 475 | 475 | 469 | 470 | 3,100 |
| 2024/09/20 | 475 | 475 | 475 | 475 | 100 |
| 2024/09/19 | 480 | 480 | 473 | 473 | 400 |
| 2024/09/18 | 483 | 483 | 483 | 483 | 1,800 |
| 2024/09/17 | 461 | 483 | 461 | 483 | 4,400 |
| 2024/09/13 | 461 | 469 | 450 | 469 | 6,500 |
| 2024/09/12 | 469 | 469 | 469 | 469 | 100 |
| 2024/09/11 | 469 | 469 | 469 | 469 | 200 |
| 2024/09/09 | 469 | 469 | 469 | 469 | 100 |
| 2024/09/06 | 468 | 474 | 468 | 469 | 400 |
| 2024/09/04 | 482 | 482 | 468 | 468 | 5,000 |
| 2024/09/03 | 487 | 487 | 485 | 485 | 700 |
| 2024/09/02 | 486 | 488 | 486 | 488 | 1,100 |
| 2024/08/30 | 485 | 488 | 480 | 488 | 3,500 |
| 2024/08/29 | 474 | 489 | 474 | 485 | 3,000 |
| 2024/08/28 | 476 | 476 | 470 | 470 | 3,700 |
| 2024/08/27 | 468 | 476 | 468 | 476 | 1,900 |
| 2024/08/26 | 466 | 468 | 466 | 468 | 200 |
| 2024/08/23 | 470 | 470 | 463 | 466 | 5,500 |
| 2024/08/22 | 478 | 479 | 467 | 467 | 6,400 |
| 2024/08/21 | 481 | 484 | 478 | 478 | 600 |
| 2024/08/20 | 478 | 484 | 478 | 484 | 400 |
| 2024/08/19 | 495 | 495 | 480 | 480 | 2,500 |
| 2024/08/16 | 500 | 500 | 495 | 495 | 2,000 |
| 2024/08/15 | 491 | 495 | 491 | 495 | 6,000 |
| 2024/08/14 | 466 | 470 | 466 | 470 | 1,400 |
| 2024/08/13 | 490 | 490 | 451 | 458 | 7,100 |
| 2024/08/09 | 477 | 495 | 477 | 490 | 1,700 |
| 2024/08/08 | 461 | 480 | 461 | 471 | 2,300 |
| 2024/08/07 | 426 | 475 | 426 | 460 | 11,200 |
| 2024/08/06 | 435 | 450 | 435 | 450 | 8,400 |
| 2024/08/05 | 483 | 483 | 422 | 422 | 12,200 |
| 2024/08/02 | 514 | 514 | 486 | 487 | 8,300 |
| 2024/08/01 | 524 | 524 | 524 | 524 | 100 |
| 2024/07/31 | 526 | 526 | 518 | 526 | 800 |
| 2024/07/30 | 524 | 528 | 524 | 527 | 1,200 |
| 2024/07/29 | 525 | 526 | 520 | 526 | 1,200 |
| 2024/07/26 | 524 | 529 | 524 | 529 | 300 |
| 2024/07/25 | 520 | 526 | 520 | 525 | 1,300 |
| 2024/07/24 | 541 | 542 | 518 | 518 | 9,900 |
| 2024/07/23 | 542 | 543 | 541 | 541 | 900 |
| 2024/07/18 | 560 | 562 | 552 | 560 | 2,100 |
| 2024/07/17 | 552 | 552 | 551 | 551 | 300 |
| 2024/07/16 | 550 | 560 | 550 | 560 | 1,100 |
| 2024/07/12 | 550 | 560 | 550 | 560 | 2,600 |
| 2024/07/09 | 545 | 545 | 545 | 545 | 200 |
| 2024/07/08 | 552 | 554 | 552 | 554 | 200 |
| 2024/07/05 | 560 | 560 | 546 | 546 | 700 |
| 2024/07/04 | 566 | 566 | 546 | 555 | 500 |
| 2024/07/02 | 567 | 567 | 567 | 567 | 200 |
| 2024/07/01 | 574 | 574 | 563 | 567 | 2,700 |
| 2024/06/28 | 540 | 554 | 540 | 554 | 600 |
| 2024/06/27 | 530 | 540 | 530 | 540 | 2,800 |
| 2024/06/26 | 547 | 547 | 525 | 526 | 1,600 |
| 2024/06/25 | 547 | 557 | 547 | 547 | 300 |
| 2024/06/24 | 547 | 547 | 547 | 547 | 100 |
| 2024/06/20 | 548 | 548 | 548 | 548 | 300 |
| 2024/06/19 | 550 | 551 | 548 | 548 | 1,500 |
| 2024/06/18 | 560 | 566 | 555 | 556 | 2,400 |
| 2024/06/17 | 565 | 568 | 556 | 560 | 1,300 |
| 2024/06/14 | 570 | 579 | 559 | 569 | 4,300 |
| 2024/06/13 | 531 | 568 | 528 | 568 | 6,800 |
| 2024/06/12 | 545 | 545 | 536 | 539 | 1,200 |
| 2024/06/11 | 555 | 555 | 540 | 555 | 3,000 |
| 2024/06/10 | 533 | 556 | 533 | 555 | 7,600 |
| 2024/06/07 | 523 | 556 | 520 | 556 | 22,300 |
| 2024/06/06 | 506 | 560 | 506 | 556 | 6,000 |
| 2024/06/05 | 509 | 509 | 509 | 509 | 100 |
| 2024/06/03 | 504 | 504 | 504 | 504 | 600 |
| 2024/05/31 | 506 | 506 | 503 | 503 | 4,300 |
| 2024/05/30 | 505 | 509 | 504 | 509 | 1,300 |
| 2024/05/29 | 510 | 510 | 505 | 505 | 1,600 |
| 2024/05/28 | 511 | 511 | 511 | 511 | 600 |
| 2024/05/27 | 516 | 518 | 510 | 510 | 2,000 |
| 2024/05/24 | 510 | 510 | 510 | 510 | 200 |
| 2024/05/23 | 511 | 511 | 511 | 511 | 200 |
| 2024/05/22 | 513 | 513 | 512 | 512 | 300 |
| 2024/05/21 | 514 | 514 | 511 | 511 | 900 |
| 2024/05/20 | 514 | 518 | 513 | 513 | 900 |
| 2024/05/17 | 516 | 518 | 516 | 518 | 900 |
| 2024/05/16 | 510 | 513 | 506 | 509 | 8,100 |
| 2024/05/15 | 514 | 518 | 505 | 506 | 4,000 |
| 2024/05/14 | 509 | 509 | 509 | 509 | 300 |
| 2024/05/13 | 508 | 508 | 507 | 507 | 700 |
| 2024/05/10 | 511 | 512 | 511 | 511 | 800 |
| 2024/05/09 | 510 | 510 | 510 | 510 | 1,200 |
| 2024/05/08 | 509 | 510 | 509 | 510 | 400 |
| 2024/05/07 | 509 | 509 | 509 | 509 | 400 |
| 2024/05/02 | 510 | 510 | 506 | 506 | 1,500 |
| 2024/05/01 | 506 | 510 | 506 | 510 | 300 |
| 2024/04/30 | 510 | 510 | 506 | 506 | 1,300 |
| 2024/04/26 | 511 | 511 | 511 | 511 | 200 |
| 2024/04/25 | 506 | 506 | 506 | 506 | 200 |
| 2024/04/24 | 507 | 512 | 507 | 512 | 400 |
| 2024/04/23 | 508 | 508 | 501 | 503 | 1,600 |
| 2024/04/22 | 505 | 508 | 505 | 508 | 1,600 |
| 2024/04/19 | 508 | 511 | 502 | 505 | 4,200 |
| 2024/04/18 | 508 | 508 | 504 | 508 | 900 |
| 2024/04/17 | 514 | 514 | 509 | 510 | 800 |
| 2024/04/16 | 518 | 519 | 514 | 514 | 1,400 |
| 2024/04/15 | 520 | 520 | 520 | 520 | 600 |
| 2024/04/12 | 520 | 522 | 514 | 520 | 5,400 |
| 2024/04/11 | 513 | 515 | 510 | 514 | 113,900 |
| 2024/04/10 | 516 | 516 | 512 | 513 | 400 |
| 2024/04/08 | 516 | 516 | 516 | 516 | 100 |
| 2024/04/05 | 515 | 517 | 513 | 517 | 1,300 |
| 2024/04/04 | 521 | 521 | 521 | 521 | 1,500 |
| 2024/04/03 | 523 | 523 | 521 | 521 | 700 |
| 2024/04/02 | 516 | 524 | 515 | 524 | 2,100 |
| 2024/04/01 | 512 | 518 | 512 | 516 | 2,100 |
| 2024/03/29 | 515 | 515 | 507 | 507 | 1,500 |
| 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 |