ジャパンワランティサポート(7386)の株価時系列情報
ジャパンワランティサポート(7386)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 | 3,340 | 3,345 | 3,340 | 3,345 | 21,300 |
| 2025/06/12 | 3,340 | 3,345 | 3,340 | 3,345 | 2,400 |
| 2025/06/11 | 3,340 | 3,340 | 3,340 | 3,340 | 14,300 |
| 2025/06/10 | 3,340 | 3,345 | 3,340 | 3,340 | 2,200 |
| 2025/06/09 | 3,340 | 3,345 | 3,340 | 3,340 | 2,200 |
| 2025/06/06 | 3,345 | 3,345 | 3,340 | 3,340 | 3,200 |
| 2025/06/05 | 3,340 | 3,340 | 3,340 | 3,340 | 2,100 |
| 2025/06/04 | 3,340 | 3,340 | 3,340 | 3,340 | 2,300 |
| 2025/06/03 | 3,335 | 3,340 | 3,335 | 3,340 | 5,700 |
| 2025/06/02 | 3,335 | 3,340 | 3,335 | 3,335 | 3,400 |
| 2025/05/30 | 3,335 | 3,340 | 3,335 | 3,340 | 11,000 |
| 2025/05/29 | 3,340 | 3,345 | 3,340 | 3,340 | 6,800 |
| 2025/05/28 | 3,340 | 3,340 | 3,335 | 3,340 | 19,100 |
| 2025/05/27 | 3,340 | 3,345 | 3,335 | 3,340 | 1,500 |
| 2025/05/26 | 3,340 | 3,345 | 3,335 | 3,335 | 1,800 |
| 2025/05/23 | 3,340 | 3,345 | 3,340 | 3,340 | 4,700 |
| 2025/05/22 | 3,340 | 3,340 | 3,335 | 3,335 | 1,900 |
| 2025/05/21 | 3,340 | 3,340 | 3,335 | 3,340 | 5,100 |
| 2025/05/20 | 3,335 | 3,345 | 3,335 | 3,340 | 4,600 |
| 2025/05/19 | 3,340 | 3,345 | 3,335 | 3,345 | 11,100 |
| 2025/05/16 | 3,335 | 3,345 | 3,335 | 3,340 | 3,900 |
| 2025/05/15 | 3,340 | 3,345 | 3,330 | 3,345 | 22,800 |
| 2025/05/14 | 3,340 | 3,345 | 3,340 | 3,340 | 700 |
| 2025/05/13 | 3,340 | 3,340 | 3,335 | 3,340 | 2,600 |
| 2025/05/12 | 3,340 | 3,340 | 3,335 | 3,335 | 400 |
| 2025/05/09 | 3,340 | 3,345 | 3,335 | 3,335 | 1,100 |
| 2025/05/08 | 3,340 | 3,345 | 3,340 | 3,340 | 900 |
| 2025/05/07 | 3,345 | 3,345 | 3,345 | 3,345 | 300 |
| 2025/05/02 | 3,335 | 3,345 | 3,335 | 3,345 | 6,600 |
| 2025/05/01 | 3,340 | 3,340 | 3,335 | 3,340 | 14,000 |
| 2025/04/30 | 3,340 | 3,345 | 3,340 | 3,340 | 2,300 |
| 2025/04/28 | 3,335 | 3,345 | 3,335 | 3,340 | 5,000 |
| 2025/04/25 | 3,345 | 3,345 | 3,340 | 3,340 | 2,200 |
| 2025/04/24 | 3,345 | 3,345 | 3,340 | 3,345 | 3,800 |
| 2025/04/23 | 3,340 | 3,340 | 3,335 | 3,335 | 1,200 |
| 2025/04/22 | 3,345 | 3,345 | 3,340 | 3,340 | 2,800 |
| 2025/04/21 | 3,340 | 3,345 | 3,340 | 3,340 | 1,100 |
| 2025/04/18 | 3,340 | 3,350 | 3,340 | 3,340 | 2,000 |
| 2025/04/17 | 3,335 | 3,340 | 3,335 | 3,335 | 700 |
| 2025/04/16 | 3,335 | 3,340 | 3,335 | 3,340 | 1,200 |
| 2025/04/15 | 3,330 | 3,340 | 3,320 | 3,330 | 12,900 |
| 2025/04/14 | 3,340 | 3,340 | 3,330 | 3,330 | 300 |
| 2025/04/11 | 3,335 | 3,335 | 3,330 | 3,330 | 1,100 |
| 2025/04/10 | 3,350 | 3,355 | 3,330 | 3,330 | 4,400 |
| 2025/04/09 | 3,335 | 3,340 | 3,330 | 3,330 | 5,900 |
| 2025/04/08 | 3,330 | 3,340 | 3,330 | 3,330 | 1,900 |
| 2025/04/07 | 3,325 | 3,335 | 3,315 | 3,330 | 23,700 |
| 2025/04/04 | 3,355 | 3,355 | 3,335 | 3,350 | 29,400 |
| 2025/04/03 | 3,360 | 3,370 | 3,350 | 3,350 | 10,700 |
| 2025/04/02 | 3,370 | 3,375 | 3,370 | 3,370 | 1,400 |
| 2025/04/01 | 3,345 | 3,375 | 3,345 | 3,375 | 2,900 |
| 2025/03/31 | 3,345 | 3,355 | 3,345 | 3,345 | 7,300 |
| 2025/03/28 | 3,345 | 3,350 | 3,345 | 3,345 | 2,200 |
| 2025/03/27 | 3,340 | 3,350 | 3,340 | 3,345 | 2,700 |
| 2025/03/26 | 3,340 | 3,345 | 3,340 | 3,340 | 2,500 |
| 2025/03/25 | 3,340 | 3,345 | 3,335 | 3,340 | 7,000 |
| 2025/03/24 | 3,340 | 3,345 | 3,335 | 3,340 | 5,400 |
| 2025/03/21 | 3,340 | 3,345 | 3,335 | 3,340 | 7,900 |
| 2025/03/19 | 3,340 | 3,345 | 3,335 | 3,340 | 6,200 |
| 2025/03/18 | 3,340 | 3,340 | 3,335 | 3,340 | 3,700 |
| 2025/03/17 | 3,340 | 3,345 | 3,335 | 3,340 | 14,000 |
| 2025/03/14 | 3,340 | 3,340 | 3,320 | 3,340 | 26,100 |
| 2025/03/13 | 3,340 | 3,350 | 3,335 | 3,340 | 15,100 |
| 2025/03/12 | 3,340 | 3,345 | 3,340 | 3,340 | 2,900 |
| 2025/03/11 | 3,345 | 3,350 | 3,335 | 3,345 | 31,800 |
| 2025/03/10 | 3,345 | 3,350 | 3,345 | 3,345 | 9,100 |
| 2025/03/07 | 3,345 | 3,350 | 3,340 | 3,345 | 27,000 |
| 2025/03/06 | 3,350 | 3,355 | 3,335 | 3,345 | 21,200 |
| 2025/03/05 | 3,370 | 3,370 | 3,335 | 3,355 | 20,400 |
| 2025/03/04 | 3,320 | 3,380 | 3,285 | 3,380 | 75,200 |
| 2025/03/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 |
| 2025/02/28 | 2,663 | 2,693 | 2,600 | 2,600 | 3,900 |
| 2025/02/27 | 2,664 | 2,700 | 2,663 | 2,679 | 3,500 |
| 2025/02/25 | 2,699 | 2,729 | 2,635 | 2,699 | 5,500 |
| 2025/02/21 | 2,680 | 2,680 | 2,630 | 2,680 | 1,100 |
| 2025/02/20 | 2,649 | 2,679 | 2,649 | 2,677 | 1,100 |
| 2025/02/19 | 2,731 | 2,731 | 2,673 | 2,680 | 2,300 |
| 2025/02/18 | 2,667 | 2,775 | 2,650 | 2,730 | 6,600 |
| 2025/02/17 | 2,718 | 2,718 | 2,632 | 2,667 | 10,000 |
| 2025/02/14 | 2,740 | 2,740 | 2,669 | 2,719 | 5,500 |
| 2025/02/13 | 2,751 | 2,764 | 2,706 | 2,713 | 7,900 |
| 2025/02/12 | 2,566 | 2,778 | 2,522 | 2,701 | 35,200 |
| 2025/02/10 | 2,588 | 2,588 | 2,502 | 2,516 | 5,900 |
| 2025/02/07 | 2,524 | 2,632 | 2,524 | 2,574 | 6,500 |
| 2025/02/06 | 2,480 | 2,532 | 2,480 | 2,528 | 1,700 |
| 2025/02/05 | 2,549 | 2,570 | 2,481 | 2,484 | 5,200 |
| 2025/02/04 | 2,464 | 2,550 | 2,464 | 2,549 | 6,000 |
| 2025/02/03 | 2,461 | 2,497 | 2,450 | 2,462 | 2,300 |
| 2025/01/31 | 2,474 | 2,474 | 2,435 | 2,435 | 700 |
| 2025/01/30 | 2,480 | 2,495 | 2,400 | 2,425 | 9,800 |
| 2025/01/29 | 2,538 | 2,597 | 2,487 | 2,487 | 3,900 |
| 2025/01/28 | 2,540 | 2,558 | 2,538 | 2,538 | 2,300 |
| 2025/01/27 | 2,598 | 2,598 | 2,546 | 2,546 | 2,200 |
| 2025/01/24 | 2,564 | 2,599 | 2,538 | 2,591 | 1,200 |
| 2025/01/23 | 2,523 | 2,562 | 2,523 | 2,550 | 1,200 |
| 2025/01/22 | 2,537 | 2,600 | 2,509 | 2,540 | 5,000 |
| 2025/01/21 | 2,460 | 2,567 | 2,460 | 2,505 | 2,700 |
| 2025/01/20 | 2,440 | 2,525 | 2,440 | 2,488 | 2,800 |
| 2025/01/17 | 2,472 | 2,484 | 2,420 | 2,445 | 4,000 |
| 2025/01/16 | 2,519 | 2,529 | 2,472 | 2,501 | 4,600 |
| 2025/01/15 | 2,518 | 2,547 | 2,518 | 2,519 | 3,200 |
| 2025/01/14 | 2,601 | 2,648 | 2,507 | 2,530 | 7,800 |
| 2025/01/10 | 2,641 | 2,657 | 2,613 | 2,613 | 3,100 |
| 2025/01/09 | 2,632 | 2,686 | 2,611 | 2,649 | 5,300 |
| 2025/01/08 | 2,652 | 2,700 | 2,650 | 2,656 | 2,600 |
| 2025/01/07 | 2,699 | 2,699 | 2,661 | 2,662 | 1,700 |
| 2025/01/06 | 2,804 | 2,824 | 2,700 | 2,700 | 2,900 |
| 2024/12/30 | 2,787 | 2,787 | 2,710 | 2,728 | 1,400 |
| 2024/12/27 | 2,627 | 2,739 | 2,627 | 2,739 | 4,600 |
| 2024/12/26 | 2,549 | 2,675 | 2,546 | 2,627 | 5,200 |
| 2024/12/25 | 2,585 | 2,585 | 2,531 | 2,534 | 12,200 |
| 2024/12/24 | 2,595 | 2,608 | 2,589 | 2,589 | 3,600 |
| 2024/12/23 | 2,625 | 2,675 | 2,586 | 2,616 | 6,200 |
| 2024/12/20 | 2,616 | 2,685 | 2,610 | 2,625 | 2,300 |
| 2024/12/19 | 2,689 | 2,689 | 2,613 | 2,619 | 3,200 |
| 2024/12/18 | 2,762 | 2,775 | 2,691 | 2,701 | 4,600 |
| 2024/12/17 | 2,830 | 2,830 | 2,762 | 2,762 | 5,100 |
| 2024/12/16 | 2,862 | 2,873 | 2,780 | 2,827 | 3,300 |
| 2024/12/13 | 2,869 | 2,885 | 2,849 | 2,875 | 4,400 |
| 2024/12/12 | 2,813 | 2,847 | 2,813 | 2,819 | 2,200 |
| 2024/12/11 | 2,862 | 2,862 | 2,800 | 2,803 | 1,700 |
| 2024/12/10 | 2,811 | 2,835 | 2,763 | 2,812 | 3,300 |
| 2024/12/09 | 2,810 | 2,911 | 2,734 | 2,783 | 16,200 |
| 2024/12/06 | 2,811 | 2,820 | 2,680 | 2,760 | 12,100 |
| 2024/12/05 | 2,847 | 2,885 | 2,810 | 2,811 | 5,100 |
| 2024/12/04 | 2,851 | 2,899 | 2,835 | 2,875 | 4,400 |
| 2024/12/03 | 2,974 | 2,974 | 2,825 | 2,851 | 9,800 |
| 2024/12/02 | 3,035 | 3,190 | 2,960 | 2,965 | 27,700 |
| 2024/11/29 | 2,801 | 3,255 | 2,801 | 3,160 | 36,400 |
| 2024/11/28 | 2,852 | 2,852 | 2,750 | 2,751 | 6,100 |
| 2024/11/27 | 2,933 | 2,933 | 2,855 | 2,855 | 3,700 |
| 2024/11/26 | 2,900 | 2,938 | 2,859 | 2,883 | 3,900 |
| 2024/11/25 | 2,875 | 2,907 | 2,856 | 2,894 | 2,700 |
| 2024/11/22 | 2,800 | 2,973 | 2,800 | 2,869 | 7,700 |
| 2024/11/21 | 2,745 | 2,832 | 2,745 | 2,800 | 9,100 |
| 2024/11/20 | 2,847 | 2,848 | 2,741 | 2,795 | 4,700 |
| 2024/11/19 | 2,599 | 2,750 | 2,599 | 2,735 | 13,400 |
| 2024/11/18 | 2,524 | 2,585 | 2,513 | 2,571 | 3,400 |
| 2024/11/15 | 2,452 | 2,575 | 2,452 | 2,547 | 7,500 |
| 2024/11/14 | 2,465 | 2,481 | 2,423 | 2,460 | 5,300 |
| 2024/11/13 | 2,444 | 2,480 | 2,380 | 2,465 | 6,300 |
| 2024/11/12 | 2,497 | 2,503 | 2,323 | 2,352 | 26,700 |
| 2024/11/11 | 2,250 | 2,570 | 2,222 | 2,570 | 35,200 |
| 2024/11/08 | 2,687 | 2,726 | 2,626 | 2,648 | 6,500 |
| 2024/11/07 | 2,777 | 2,777 | 2,673 | 2,737 | 3,200 |
| 2024/11/06 | 2,651 | 2,710 | 2,651 | 2,689 | 1,900 |
| 2024/11/05 | 2,630 | 2,759 | 2,630 | 2,657 | 5,400 |
| 2024/11/01 | 2,630 | 2,630 | 2,601 | 2,602 | 600 |
| 2024/10/30 | 2,700 | 2,700 | 2,653 | 2,680 | 1,000 |
| 2024/10/29 | 2,660 | 2,675 | 2,650 | 2,650 | 1,100 |
| 2024/10/28 | 2,638 | 2,686 | 2,636 | 2,686 | 400 |
| 2024/10/25 | 2,675 | 2,730 | 2,602 | 2,602 | 1,700 |
| 2024/10/24 | 2,700 | 2,739 | 2,675 | 2,675 | 2,200 |
| 2024/10/23 | 2,721 | 2,748 | 2,712 | 2,748 | 700 |
| 2024/10/22 | 2,751 | 2,785 | 2,715 | 2,720 | 2,100 |
| 2024/10/21 | 2,832 | 2,832 | 2,761 | 2,792 | 2,200 |
| 2024/10/18 | 2,850 | 2,885 | 2,812 | 2,835 | 1,800 |
| 2024/10/17 | 2,850 | 2,893 | 2,850 | 2,852 | 1,100 |
| 2024/10/16 | 2,849 | 2,891 | 2,849 | 2,888 | 1,000 |
| 2024/10/15 | 2,886 | 2,897 | 2,848 | 2,849 | 1,500 |
| 2024/10/11 | 2,816 | 2,897 | 2,816 | 2,836 | 1,300 |
| 2024/10/10 | 2,871 | 2,920 | 2,861 | 2,861 | 900 |
| 2024/10/09 | 2,876 | 2,911 | 2,854 | 2,911 | 1,100 |
| 2024/10/08 | 2,884 | 2,926 | 2,871 | 2,876 | 800 |
| 2024/10/07 | 2,937 | 2,937 | 2,895 | 2,934 | 800 |
| 2024/10/04 | 2,871 | 2,939 | 2,871 | 2,937 | 1,600 |
| 2024/10/03 | 2,922 | 2,950 | 2,855 | 2,906 | 4,800 |
| 2024/10/02 | 2,904 | 2,922 | 2,896 | 2,896 | 500 |
| 2024/10/01 | 2,925 | 2,958 | 2,855 | 2,948 | 1,800 |
| 2024/09/30 | 2,883 | 2,940 | 2,871 | 2,927 | 6,700 |
| 2024/09/27 | 2,896 | 2,988 | 2,896 | 2,933 | 5,400 |
| 2024/09/26 | 2,908 | 2,958 | 2,908 | 2,920 | 3,900 |
| 2024/09/25 | 2,933 | 3,000 | 2,925 | 2,958 | 5,900 |
| 2024/09/24 | 2,991 | 3,035 | 2,975 | 2,975 | 4,300 |
| 2024/09/20 | 2,943 | 2,985 | 2,930 | 2,975 | 5,000 |
| 2024/09/19 | 2,949 | 2,998 | 2,931 | 2,952 | 4,000 |
| 2024/09/18 | 3,050 | 3,050 | 2,938 | 2,999 | 3,800 |
| 2024/09/13 | 2,900 | 3,080 | 2,900 | 3,070 | 7,500 |
| 2024/09/12 | 2,920 | 2,975 | 2,918 | 2,918 | 1,100 |
| 2024/09/11 | 3,030 | 3,030 | 2,887 | 2,892 | 3,600 |
| 2024/09/10 | 3,085 | 3,085 | 2,980 | 2,980 | 800 |
| 2024/09/09 | 2,922 | 3,055 | 2,916 | 3,055 | 5,600 |
| 2024/09/06 | 3,030 | 3,030 | 2,940 | 2,972 | 2,800 |
| 2024/09/05 | 3,060 | 3,090 | 3,020 | 3,020 | 2,000 |
| 2024/09/04 | 3,170 | 3,170 | 2,985 | 3,060 | 5,000 |
| 2024/09/03 | 2,960 | 3,100 | 2,960 | 3,100 | 6,200 |
| 2024/09/02 | 2,925 | 2,975 | 2,925 | 2,960 | 3,100 |
| 2024/08/30 | 2,950 | 2,995 | 2,881 | 2,925 | 7,100 |
| 2024/08/29 | 2,953 | 2,975 | 2,950 | 2,950 | 1,100 |
| 2024/08/28 | 2,977 | 2,999 | 2,961 | 2,961 | 2,600 |
| 2024/08/27 | 2,961 | 3,030 | 2,915 | 2,987 | 8,900 |
| 2024/08/26 | 2,934 | 2,980 | 2,919 | 2,961 | 3,200 |
| 2024/08/23 | 2,938 | 3,000 | 2,901 | 2,934 | 6,900 |
| 2024/08/22 | 2,947 | 2,947 | 2,864 | 2,938 | 4,400 |
| 2024/08/21 | 2,900 | 2,930 | 2,889 | 2,930 | 800 |
| 2024/08/20 | 2,777 | 2,930 | 2,777 | 2,930 | 8,600 |
| 2024/08/19 | 2,800 | 2,814 | 2,727 | 2,727 | 6,300 |
| 2024/08/16 | 2,779 | 2,870 | 2,751 | 2,806 | 12,600 |
| 2024/08/15 | 2,771 | 2,824 | 2,695 | 2,779 | 9,300 |
| 2024/08/14 | 2,762 | 2,797 | 2,706 | 2,750 | 7,600 |