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 |
|---|---|---|---|---|---|
| 2025/06/13 | 512 | 512 | 497 | 504 | 7,900 |
| 2025/06/12 | 515 | 519 | 510 | 519 | 5,900 |
| 2025/06/11 | 513 | 517 | 509 | 513 | 2,500 |
| 2025/06/10 | 492 | 515 | 492 | 515 | 10,800 |
| 2025/06/09 | 528 | 528 | 491 | 491 | 14,300 |
| 2025/06/06 | 526 | 541 | 522 | 523 | 10,100 |
| 2025/06/05 | 506 | 526 | 499 | 526 | 16,900 |
| 2025/06/04 | 491 | 502 | 490 | 495 | 20,000 |
| 2025/06/03 | 482 | 483 | 482 | 483 | 1,900 |
| 2025/06/02 | 469 | 481 | 469 | 481 | 10,900 |
| 2025/05/30 | 484 | 484 | 476 | 481 | 2,300 |
| 2025/05/29 | 482 | 488 | 480 | 484 | 24,800 |
| 2025/05/28 | 480 | 483 | 468 | 482 | 25,700 |
| 2025/05/27 | 460 | 493 | 460 | 484 | 65,000 |
| 2025/05/26 | 447 | 460 | 447 | 460 | 15,700 |
| 2025/05/23 | 448 | 449 | 444 | 447 | 1,400 |
| 2025/05/22 | 449 | 449 | 438 | 448 | 9,600 |
| 2025/05/21 | 441 | 450 | 437 | 449 | 11,400 |
| 2025/05/20 | 442 | 442 | 438 | 441 | 700 |
| 2025/05/19 | 438 | 438 | 435 | 438 | 5,300 |
| 2025/05/16 | 434 | 439 | 431 | 437 | 2,200 |
| 2025/05/15 | 440 | 442 | 432 | 434 | 28,800 |
| 2025/05/14 | 414 | 423 | 412 | 423 | 4,500 |
| 2025/05/13 | 416 | 420 | 416 | 416 | 3,600 |
| 2025/05/12 | 414 | 420 | 414 | 420 | 4,000 |
| 2025/05/09 | 413 | 417 | 410 | 414 | 5,900 |
| 2025/05/08 | 411 | 413 | 408 | 413 | 3,600 |
| 2025/05/07 | 411 | 411 | 411 | 411 | 1,700 |
| 2025/05/02 | 403 | 411 | 403 | 411 | 4,000 |
| 2025/05/01 | 412 | 415 | 404 | 406 | 4,400 |
| 2025/04/30 | 418 | 421 | 413 | 413 | 2,800 |
| 2025/04/28 | 414 | 417 | 413 | 415 | 1,800 |
| 2025/04/25 | 408 | 415 | 407 | 411 | 6,100 |
| 2025/04/24 | 409 | 415 | 409 | 410 | 1,900 |
| 2025/04/23 | 414 | 415 | 411 | 412 | 2,500 |
| 2025/04/22 | 410 | 414 | 406 | 410 | 15,100 |
| 2025/04/21 | 413 | 457 | 402 | 402 | 792,100 |
| 2025/04/18 | 413 | 413 | 406 | 408 | 3,200 |
| 2025/04/17 | 402 | 425 | 402 | 415 | 134,400 |
| 2025/04/16 | 402 | 402 | 401 | 401 | 200 |
| 2025/04/15 | 400 | 407 | 400 | 400 | 1,600 |
| 2025/04/14 | 397 | 402 | 397 | 402 | 1,900 |
| 2025/04/11 | 397 | 397 | 390 | 397 | 4,100 |
| 2025/04/10 | 410 | 410 | 398 | 401 | 4,700 |
| 2025/04/09 | 392 | 392 | 386 | 388 | 3,100 |
| 2025/04/08 | 392 | 409 | 389 | 395 | 19,400 |
| 2025/04/07 | 387 | 395 | 384 | 389 | 7,000 |
| 2025/04/04 | 411 | 411 | 399 | 403 | 13,000 |
| 2025/04/03 | 419 | 419 | 415 | 415 | 6,200 |
| 2025/04/02 | 422 | 423 | 420 | 423 | 2,400 |
| 2025/04/01 | 423 | 423 | 422 | 422 | 2,000 |
| 2025/03/31 | 426 | 426 | 419 | 421 | 5,200 |
| 2025/03/28 | 433 | 433 | 428 | 428 | 93,200 |
| 2025/03/27 | 434 | 437 | 433 | 437 | 5,500 |
| 2025/03/26 | 436 | 436 | 434 | 434 | 2,300 |
| 2025/03/25 | 434 | 437 | 434 | 436 | 1,300 |
| 2025/03/24 | 438 | 438 | 432 | 435 | 3,400 |
| 2025/03/21 | 431 | 438 | 431 | 438 | 5,100 |
| 2025/03/19 | 430 | 434 | 430 | 434 | 2,200 |
| 2025/03/18 | 427 | 433 | 426 | 430 | 5,600 |
| 2025/03/17 | 431 | 432 | 426 | 428 | 5,000 |
| 2025/03/14 | 425 | 430 | 420 | 429 | 21,900 |
| 2025/03/13 | 430 | 437 | 430 | 433 | 2,800 |
| 2025/03/12 | 431 | 437 | 428 | 428 | 10,700 |
| 2025/03/11 | 427 | 440 | 427 | 431 | 12,000 |
| 2025/03/10 | 423 | 428 | 423 | 428 | 3,200 |
| 2025/03/07 | 423 | 427 | 423 | 424 | 3,900 |
| 2025/03/06 | 427 | 428 | 423 | 427 | 2,500 |
| 2025/03/05 | 424 | 430 | 424 | 429 | 2,900 |
| 2025/03/04 | 422 | 426 | 422 | 426 | 4,800 |
| 2025/03/03 | 423 | 427 | 420 | 424 | 8,500 |
| 2025/02/28 | 428 | 428 | 421 | 423 | 9,300 |
| 2025/02/27 | 427 | 429 | 424 | 428 | 3,700 |
| 2025/02/26 | 424 | 426 | 420 | 423 | 13,000 |
| 2025/02/25 | 421 | 426 | 418 | 422 | 22,300 |
| 2025/02/21 | 433 | 433 | 421 | 430 | 28,100 |
| 2025/02/20 | 436 | 438 | 436 | 437 | 1,100 |
| 2025/02/19 | 435 | 441 | 435 | 439 | 3,800 |
| 2025/02/18 | 433 | 435 | 433 | 434 | 6,000 |
| 2025/02/17 | 436 | 440 | 430 | 433 | 12,700 |
| 2025/02/14 | 445 | 445 | 438 | 438 | 5,900 |
| 2025/02/13 | 455 | 455 | 446 | 446 | 10,000 |
| 2025/02/12 | 443 | 458 | 442 | 450 | 18,600 |
| 2025/02/10 | 435 | 444 | 435 | 443 | 10,300 |
| 2025/02/07 | 435 | 437 | 434 | 434 | 2,600 |
| 2025/02/06 | 435 | 439 | 434 | 434 | 3,200 |
| 2025/02/05 | 436 | 437 | 432 | 434 | 5,000 |
| 2025/02/04 | 440 | 440 | 436 | 436 | 2,200 |
| 2025/02/03 | 441 | 445 | 434 | 436 | 8,800 |
| 2025/01/31 | 435 | 441 | 435 | 441 | 9,700 |
| 2025/01/30 | 434 | 437 | 432 | 433 | 5,700 |
| 2025/01/29 | 433 | 436 | 433 | 434 | 15,600 |
| 2025/01/28 | 433 | 435 | 431 | 434 | 5,400 |
| 2025/01/27 | 435 | 435 | 428 | 430 | 16,800 |
| 2025/01/24 | 427 | 435 | 427 | 435 | 9,600 |
| 2025/01/23 | 427 | 432 | 426 | 427 | 8,400 |
| 2025/01/22 | 434 | 434 | 424 | 426 | 12,300 |
| 2025/01/21 | 432 | 442 | 427 | 432 | 18,100 |
| 2025/01/20 | 444 | 444 | 431 | 438 | 28,000 |
| 2025/01/17 | 449 | 456 | 429 | 447 | 322,500 |
| 2025/01/16 | 404 | 407 | 401 | 401 | 9,600 |
| 2025/01/15 | 405 | 408 | 403 | 403 | 3,100 |
| 2025/01/14 | 405 | 406 | 405 | 406 | 2,000 |
| 2025/01/10 | 406 | 408 | 404 | 407 | 4,500 |
| 2025/01/09 | 408 | 410 | 405 | 405 | 5,200 |
| 2025/01/08 | 409 | 412 | 405 | 408 | 11,900 |
| 2025/01/07 | 404 | 410 | 404 | 408 | 47,200 |
| 2025/01/06 | 406 | 407 | 402 | 404 | 11,600 |
| 2024/12/30 | 402 | 406 | 402 | 406 | 8,600 |
| 2024/12/27 | 401 | 405 | 401 | 404 | 10,500 |
| 2024/12/26 | 401 | 403 | 401 | 402 | 20,200 |
| 2024/12/25 | 401 | 402 | 400 | 401 | 10,500 |
| 2024/12/24 | 405 | 405 | 402 | 402 | 13,000 |
| 2024/12/23 | 402 | 404 | 400 | 403 | 28,300 |
| 2024/12/20 | 401 | 404 | 401 | 402 | 38,200 |
| 2024/12/19 | 400 | 404 | 397 | 401 | 174,400 |
| 2024/12/18 | 430 | 438 | 417 | 420 | 237,600 |
| 2024/12/17 | 398 | 405 | 397 | 398 | 157,600 |
| 2024/12/16 | 429 | 429 | 420 | 420 | 62,200 |
| 2024/12/13 | 445 | 445 | 436 | 438 | 22,700 |
| 2024/12/12 | 453 | 462 | 449 | 453 | 28,900 |
| 2024/12/11 | 478 | 478 | 460 | 470 | 4,900 |
| 2024/12/10 | 473 | 478 | 473 | 478 | 3,400 |
| 2024/12/09 | 468 | 475 | 466 | 467 | 7,200 |
| 2024/12/06 | 486 | 486 | 478 | 478 | 3,200 |
| 2024/12/05 | 482 | 489 | 472 | 489 | 3,200 |
| 2024/12/04 | 460 | 482 | 460 | 475 | 11,000 |
| 2024/12/03 | 452 | 461 | 452 | 461 | 3,200 |
| 2024/12/02 | 443 | 463 | 440 | 458 | 10,300 |
| 2024/11/29 | 435 | 437 | 435 | 437 | 700 |
| 2024/11/28 | 435 | 438 | 435 | 438 | 2,200 |
| 2024/11/27 | 437 | 440 | 436 | 440 | 5,100 |
| 2024/11/26 | 438 | 438 | 437 | 437 | 2,400 |
| 2024/11/25 | 435 | 441 | 435 | 437 | 900 |
| 2024/11/22 | 440 | 444 | 437 | 440 | 1,100 |
| 2024/11/21 | 434 | 438 | 434 | 438 | 12,100 |
| 2024/11/20 | 437 | 442 | 431 | 433 | 2,500 |
| 2024/11/19 | 429 | 435 | 429 | 435 | 8,800 |
| 2024/11/18 | 442 | 443 | 430 | 436 | 16,500 |
| 2024/11/15 | 454 | 454 | 443 | 446 | 7,900 |
| 2024/11/14 | 456 | 459 | 456 | 456 | 900 |
| 2024/11/12 | 455 | 463 | 455 | 456 | 7,700 |
| 2024/11/11 | 450 | 458 | 450 | 458 | 200 |
| 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 |