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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,521 | 2,640 | 2,495 | 2,640 | 12,400 |
| 2022/12/29 | 2,396 | 2,496 | 2,380 | 2,490 | 6,000 |
| 2022/12/28 | 2,378 | 2,450 | 2,323 | 2,396 | 11,500 |
| 2022/12/27 | 2,234 | 2,470 | 2,234 | 2,381 | 27,800 |
| 2022/12/26 | 2,420 | 2,439 | 2,280 | 2,284 | 38,300 |
| 2022/12/23 | 2,491 | 2,501 | 2,444 | 2,444 | 16,000 |
| 2022/12/22 | 2,499 | 2,519 | 2,453 | 2,491 | 2,600 |
| 2022/12/21 | 2,422 | 2,647 | 2,362 | 2,474 | 20,500 |
| 2022/12/20 | 2,628 | 2,647 | 2,360 | 2,451 | 35,200 |
| 2022/12/19 | 2,611 | 2,680 | 2,573 | 2,573 | 17,400 |
| 2022/12/16 | 2,737 | 2,750 | 2,640 | 2,644 | 22,800 |
| 2022/12/15 | 2,811 | 2,887 | 2,762 | 2,787 | 19,200 |
| 2022/12/14 | 2,782 | 2,839 | 2,770 | 2,771 | 10,100 |
| 2022/12/13 | 2,810 | 2,853 | 2,776 | 2,776 | 15,200 |
| 2022/12/12 | 2,833 | 2,890 | 2,784 | 2,798 | 13,900 |
| 2022/12/09 | 2,859 | 3,030 | 2,809 | 2,857 | 27,500 |
| 2022/12/08 | 2,817 | 2,850 | 2,730 | 2,801 | 16,000 |
| 2022/12/07 | 2,732 | 2,865 | 2,666 | 2,817 | 28,000 |
| 2022/12/06 | 2,803 | 2,900 | 2,680 | 2,733 | 46,000 |
| 2022/12/05 | 3,100 | 3,175 | 2,705 | 2,726 | 85,100 |
| 2022/12/02 | 2,900 | 3,180 | 2,895 | 3,040 | 72,500 |
| 2022/12/01 | 2,680 | 2,829 | 2,634 | 2,829 | 42,300 |
| 2022/11/30 | 2,570 | 2,640 | 2,518 | 2,626 | 17,300 |
| 2022/11/29 | 2,593 | 2,593 | 2,512 | 2,565 | 10,400 |
| 2022/11/28 | 2,623 | 2,659 | 2,525 | 2,578 | 24,800 |
| 2022/11/25 | 2,657 | 2,730 | 2,580 | 2,650 | 31,000 |
| 2022/11/24 | 2,460 | 2,604 | 2,431 | 2,569 | 33,700 |
| 2022/11/22 | 2,600 | 2,750 | 2,440 | 2,466 | 82,100 |
| 2022/11/21 | 2,647 | 2,795 | 2,615 | 2,668 | 84,900 |
| 2022/11/18 | 2,382 | 2,695 | 2,377 | 2,597 | 90,900 |
| 2022/11/17 | 2,120 | 2,540 | 2,120 | 2,332 | 115,200 |
| 2022/11/16 | 1,927 | 2,094 | 1,911 | 2,045 | 46,000 |
| 2022/11/15 | 1,892 | 1,914 | 1,862 | 1,909 | 10,000 |
| 2022/11/14 | 1,902 | 1,914 | 1,850 | 1,852 | 13,600 |
| 2022/11/11 | 1,929 | 1,929 | 1,854 | 1,864 | 12,000 |
| 2022/11/10 | 1,870 | 1,890 | 1,851 | 1,890 | 2,800 |
| 2022/11/09 | 1,907 | 1,907 | 1,860 | 1,870 | 13,600 |
| 2022/11/08 | 1,960 | 1,967 | 1,880 | 1,881 | 27,600 |
| 2022/11/07 | 1,820 | 1,960 | 1,820 | 1,955 | 65,000 |
| 2022/11/04 | 1,830 | 1,919 | 1,800 | 1,811 | 251,400 |
| 2022/11/02 | 1,666 | 1,699 | 1,660 | 1,699 | 22,700 |
| 2022/11/01 | 1,685 | 1,685 | 1,653 | 1,653 | 14,100 |
| 2022/10/31 | 1,681 | 1,690 | 1,680 | 1,680 | 12,600 |
| 2022/10/28 | 1,699 | 1,699 | 1,683 | 1,683 | 1,000 |
| 2022/10/27 | 1,687 | 1,717 | 1,687 | 1,700 | 2,000 |
| 2022/10/26 | 1,701 | 1,725 | 1,687 | 1,687 | 6,900 |
| 2022/10/25 | 1,732 | 1,734 | 1,700 | 1,701 | 10,800 |
| 2022/10/24 | 1,755 | 1,770 | 1,732 | 1,732 | 2,300 |
| 2022/10/21 | 1,780 | 1,780 | 1,730 | 1,745 | 4,600 |
| 2022/10/20 | 1,770 | 1,785 | 1,748 | 1,770 | 6,100 |
| 2022/10/19 | 1,777 | 1,779 | 1,757 | 1,770 | 5,200 |
| 2022/10/18 | 1,723 | 1,750 | 1,723 | 1,750 | 11,300 |
| 2022/10/17 | 1,682 | 1,727 | 1,682 | 1,723 | 5,800 |
| 2022/10/14 | 1,685 | 1,727 | 1,680 | 1,680 | 23,100 |
| 2022/10/13 | 1,673 | 1,685 | 1,673 | 1,683 | 3,400 |
| 2022/10/12 | 1,679 | 1,693 | 1,678 | 1,688 | 15,000 |
| 2022/10/11 | 1,666 | 1,684 | 1,666 | 1,676 | 4,500 |
| 2022/10/07 | 1,669 | 1,684 | 1,657 | 1,684 | 7,000 |
| 2022/10/06 | 1,669 | 1,691 | 1,662 | 1,691 | 9,000 |
| 2022/10/05 | 1,670 | 1,676 | 1,660 | 1,665 | 6,500 |
| 2022/10/04 | 1,673 | 1,690 | 1,657 | 1,679 | 13,300 |
| 2022/10/03 | 1,672 | 1,690 | 1,670 | 1,680 | 9,400 |
| 2022/09/30 | 1,670 | 1,689 | 1,650 | 1,675 | 12,700 |
| 2022/09/29 | 1,656 | 1,695 | 1,653 | 1,680 | 12,100 |
| 2022/09/28 | 1,698 | 1,698 | 1,645 | 1,669 | 21,100 |
| 2022/09/27 | 1,667 | 1,694 | 1,651 | 1,694 | 21,700 |
| 2022/09/26 | 1,651 | 1,670 | 1,645 | 1,668 | 9,300 |
| 2022/09/22 | 1,641 | 1,670 | 1,623 | 1,669 | 10,200 |
| 2022/09/21 | 1,659 | 1,675 | 1,637 | 1,649 | 24,200 |
| 2022/09/20 | 1,623 | 1,660 | 1,613 | 1,659 | 22,200 |
| 2022/09/16 | 1,599 | 1,634 | 1,585 | 1,591 | 7,400 |
| 2022/09/15 | 1,573 | 1,630 | 1,566 | 1,599 | 4,300 |
| 2022/09/14 | 1,572 | 1,599 | 1,567 | 1,575 | 800 |
| 2022/09/13 | 1,588 | 1,600 | 1,545 | 1,598 | 6,300 |
| 2022/09/12 | 1,560 | 1,591 | 1,560 | 1,588 | 3,300 |
| 2022/09/09 | 1,575 | 1,578 | 1,553 | 1,560 | 3,300 |
| 2022/09/08 | 1,526 | 1,557 | 1,526 | 1,545 | 1,600 |
| 2022/09/07 | 1,555 | 1,555 | 1,527 | 1,527 | 2,800 |
| 2022/09/06 | 1,562 | 1,562 | 1,527 | 1,527 | 700 |
| 2022/09/05 | 1,577 | 1,577 | 1,517 | 1,522 | 5,500 |
| 2022/09/02 | 1,585 | 1,585 | 1,517 | 1,537 | 2,900 |
| 2022/09/01 | 1,560 | 1,560 | 1,525 | 1,526 | 6,300 |
| 2022/08/31 | 1,589 | 1,597 | 1,565 | 1,565 | 400 |
| 2022/08/30 | 1,566 | 1,599 | 1,540 | 1,599 | 4,500 |
| 2022/08/29 | 1,581 | 1,581 | 1,520 | 1,526 | 38,700 |
| 2022/08/26 | 1,620 | 1,650 | 1,581 | 1,608 | 17,400 |
| 2022/08/25 | 1,640 | 1,647 | 1,618 | 1,619 | 9,200 |
| 2022/08/24 | 1,573 | 1,624 | 1,573 | 1,624 | 6,900 |
| 2022/08/23 | 1,592 | 1,598 | 1,550 | 1,573 | 8,300 |
| 2022/08/22 | 1,566 | 1,590 | 1,550 | 1,580 | 7,600 |
| 2022/08/19 | 1,580 | 1,595 | 1,572 | 1,573 | 3,000 |
| 2022/08/18 | 1,602 | 1,602 | 1,560 | 1,566 | 7,200 |
| 2022/08/17 | 1,601 | 1,620 | 1,555 | 1,582 | 27,500 |
| 2022/08/16 | 1,606 | 1,660 | 1,600 | 1,600 | 17,700 |
| 2022/08/15 | 1,645 | 1,660 | 1,601 | 1,616 | 19,000 |
| 2022/08/12 | 1,597 | 1,645 | 1,580 | 1,645 | 13,000 |
| 2022/08/10 | 1,620 | 1,683 | 1,550 | 1,572 | 45,200 |
| 2022/08/09 | 1,563 | 1,630 | 1,563 | 1,625 | 24,100 |
| 2022/08/08 | 1,491 | 1,620 | 1,439 | 1,560 | 29,600 |
| 2022/08/05 | 1,400 | 1,640 | 1,386 | 1,509 | 63,300 |
| 2022/08/04 | 1,371 | 1,397 | 1,342 | 1,397 | 9,600 |
| 2022/08/03 | 1,343 | 1,377 | 1,336 | 1,350 | 6,000 |
| 2022/08/02 | 1,331 | 1,349 | 1,329 | 1,339 | 4,500 |
| 2022/08/01 | 1,330 | 1,350 | 1,318 | 1,331 | 3,300 |
| 2022/07/29 | 1,315 | 1,357 | 1,311 | 1,330 | 6,100 |
| 2022/07/28 | 1,334 | 1,368 | 1,313 | 1,367 | 9,800 |
| 2022/07/27 | 1,365 | 1,366 | 1,312 | 1,326 | 6,800 |
| 2022/07/26 | 1,347 | 1,372 | 1,313 | 1,366 | 5,300 |
| 2022/07/25 | 1,304 | 1,425 | 1,303 | 1,337 | 23,000 |
| 2022/07/22 | 1,247 | 1,339 | 1,247 | 1,304 | 18,800 |
| 2022/07/21 | 1,235 | 1,249 | 1,232 | 1,235 | 12,600 |
| 2022/07/20 | 1,255 | 1,265 | 1,231 | 1,236 | 5,200 |
| 2022/07/19 | 1,222 | 1,260 | 1,222 | 1,260 | 2,300 |
| 2022/07/15 | 1,255 | 1,260 | 1,249 | 1,251 | 1,300 |
| 2022/07/14 | 1,254 | 1,269 | 1,254 | 1,255 | 3,300 |
| 2022/07/13 | 1,255 | 1,255 | 1,251 | 1,251 | 700 |
| 2022/07/12 | 1,255 | 1,278 | 1,252 | 1,262 | 2,300 |
| 2022/07/11 | 1,296 | 1,296 | 1,260 | 1,265 | 8,300 |
| 2022/07/08 | 1,268 | 1,269 | 1,250 | 1,260 | 5,100 |
| 2022/07/07 | 1,275 | 1,299 | 1,275 | 1,281 | 3,300 |
| 2022/07/06 | 1,303 | 1,319 | 1,275 | 1,275 | 9,400 |
| 2022/07/05 | 1,308 | 1,308 | 1,288 | 1,300 | 7,700 |
| 2022/07/04 | 1,227 | 1,309 | 1,226 | 1,309 | 25,000 |
| 2022/07/01 | 1,212 | 1,268 | 1,211 | 1,268 | 25,200 |
| 2022/06/30 | 1,276 | 1,300 | 1,248 | 1,257 | 42,400 |
| 2022/06/29 | 1,282 | 1,315 | 1,280 | 1,306 | 26,900 |
| 2022/06/28 | 1,292 | 1,335 | 1,280 | 1,335 | 40,600 |
| 2022/06/27 | 1,329 | 1,398 | 1,295 | 1,329 | 111,000 |
| 2022/06/24 | 1,230 | 1,450 | 1,230 | 1,417 | 304,700 |
| 2022/06/23 | 1,480 | 1,540 | 1,215 | 1,235 | 609,800 |