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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,525 | 3,630 | 3,525 | 3,630 | 1,000 |
| 2024/07/25 | 3,260 | 3,585 | 3,260 | 3,525 | 7,800 |
| 2024/07/24 | 3,460 | 3,495 | 3,380 | 3,400 | 5,900 |
| 2024/07/23 | 3,640 | 3,640 | 3,415 | 3,490 | 8,300 |
| 2024/07/22 | 3,765 | 3,830 | 3,610 | 3,640 | 9,700 |
| 2024/07/19 | 3,840 | 3,945 | 3,790 | 3,790 | 2,900 |
| 2024/07/18 | 3,945 | 3,975 | 3,735 | 3,830 | 6,600 |
| 2024/07/17 | 4,030 | 4,045 | 3,945 | 3,955 | 2,700 |
| 2024/07/16 | 3,945 | 4,030 | 3,930 | 4,030 | 8,400 |
| 2024/07/12 | 3,860 | 3,930 | 3,840 | 3,900 | 2,400 |
| 2024/07/11 | 3,840 | 3,875 | 3,825 | 3,860 | 2,400 |
| 2024/07/10 | 3,870 | 3,875 | 3,810 | 3,820 | 1,700 |
| 2024/07/09 | 3,950 | 3,950 | 3,810 | 3,810 | 5,500 |
| 2024/07/08 | 3,890 | 3,995 | 3,885 | 3,920 | 2,900 |
| 2024/07/05 | 3,925 | 3,930 | 3,865 | 3,885 | 3,800 |
| 2024/07/04 | 3,800 | 3,865 | 3,800 | 3,855 | 3,500 |
| 2024/07/03 | 3,690 | 3,835 | 3,690 | 3,830 | 5,300 |
| 2024/07/02 | 3,710 | 3,745 | 3,560 | 3,670 | 7,500 |
| 2024/07/01 | 3,780 | 3,780 | 3,665 | 3,665 | 5,500 |
| 2024/06/28 | 3,920 | 3,920 | 3,730 | 3,800 | 3,300 |
| 2024/06/27 | 3,920 | 3,920 | 3,825 | 3,920 | 3,000 |
| 2024/06/26 | 3,870 | 3,950 | 3,870 | 3,920 | 2,600 |
| 2024/06/25 | 3,900 | 3,900 | 3,800 | 3,890 | 5,100 |
| 2024/06/24 | 3,865 | 3,890 | 3,840 | 3,840 | 3,100 |
| 2024/06/21 | 3,700 | 3,920 | 3,700 | 3,865 | 9,300 |
| 2024/06/20 | 3,650 | 3,660 | 3,590 | 3,630 | 2,800 |
| 2024/06/19 | 3,635 | 3,695 | 3,605 | 3,650 | 3,400 |
| 2024/06/18 | 3,680 | 3,680 | 3,635 | 3,645 | 300 |
| 2024/06/17 | 3,615 | 3,685 | 3,560 | 3,635 | 9,100 |
| 2024/06/14 | 3,645 | 3,670 | 3,585 | 3,610 | 5,500 |
| 2024/06/13 | 3,710 | 3,730 | 3,670 | 3,715 | 5,200 |
| 2024/06/12 | 3,755 | 3,755 | 3,625 | 3,690 | 1,900 |
| 2024/06/11 | 3,675 | 3,765 | 3,675 | 3,730 | 9,700 |
| 2024/06/10 | 3,490 | 3,695 | 3,490 | 3,660 | 7,700 |
| 2024/06/07 | 3,510 | 3,570 | 3,500 | 3,500 | 5,500 |
| 2024/06/06 | 3,610 | 3,610 | 3,510 | 3,510 | 6,500 |
| 2024/06/05 | 3,715 | 3,715 | 3,510 | 3,570 | 14,800 |
| 2024/06/04 | 3,560 | 3,750 | 3,520 | 3,740 | 20,600 |
| 2024/06/03 | 3,420 | 3,550 | 3,420 | 3,490 | 7,300 |
| 2024/05/31 | 3,345 | 3,435 | 3,330 | 3,410 | 7,200 |
| 2024/05/30 | 3,330 | 3,330 | 3,270 | 3,330 | 8,500 |
| 2024/05/29 | 3,305 | 3,345 | 3,290 | 3,305 | 12,900 |
| 2024/05/28 | 3,215 | 3,385 | 3,215 | 3,315 | 20,200 |
| 2024/05/27 | 3,490 | 3,585 | 3,060 | 3,225 | 110,600 |
| 2024/05/24 | 4,010 | 4,015 | 3,505 | 3,585 | 63,200 |
| 2024/05/23 | 4,050 | 4,075 | 4,025 | 4,030 | 4,500 |
| 2024/05/22 | 4,020 | 4,070 | 4,020 | 4,050 | 4,100 |
| 2024/05/21 | 4,035 | 4,095 | 4,030 | 4,050 | 11,500 |
| 2024/05/20 | 4,055 | 4,175 | 4,010 | 4,030 | 11,500 |
| 2024/05/17 | 4,050 | 4,125 | 4,050 | 4,050 | 9,200 |
| 2024/05/16 | 4,150 | 4,190 | 3,960 | 4,120 | 32,300 |
| 2024/05/15 | 4,110 | 4,250 | 4,030 | 4,190 | 19,600 |
| 2024/05/14 | 3,950 | 4,140 | 3,925 | 4,055 | 21,300 |
| 2024/05/13 | 4,100 | 4,100 | 3,835 | 3,955 | 82,100 |
| 2024/05/10 | 4,525 | 4,665 | 4,500 | 4,500 | 88,300 |
| 2024/05/09 | 5,500 | 5,600 | 5,390 | 5,500 | 13,000 |
| 2024/05/08 | 5,850 | 5,920 | 5,480 | 5,500 | 11,800 |
| 2024/05/07 | 5,360 | 5,800 | 5,360 | 5,750 | 12,900 |
| 2024/05/02 | 5,220 | 5,430 | 5,220 | 5,320 | 3,000 |
| 2024/05/01 | 5,350 | 5,350 | 5,230 | 5,280 | 2,000 |
| 2024/04/30 | 5,450 | 5,470 | 5,320 | 5,350 | 3,000 |
| 2024/04/26 | 5,250 | 5,370 | 5,210 | 5,350 | 3,600 |
| 2024/04/25 | 5,240 | 5,260 | 5,230 | 5,250 | 1,100 |
| 2024/04/24 | 5,140 | 5,240 | 5,120 | 5,240 | 2,100 |
| 2024/04/23 | 5,130 | 5,230 | 5,130 | 5,150 | 900 |
| 2024/04/22 | 5,130 | 5,240 | 5,060 | 5,190 | 1,800 |
| 2024/04/19 | 5,200 | 5,260 | 4,830 | 5,130 | 13,300 |
| 2024/04/18 | 5,060 | 5,160 | 5,060 | 5,120 | 1,600 |
| 2024/04/17 | 5,060 | 5,140 | 5,020 | 5,060 | 2,900 |
| 2024/04/16 | 5,040 | 5,110 | 5,040 | 5,060 | 4,800 |
| 2024/04/15 | 5,010 | 5,110 | 5,010 | 5,110 | 2,500 |
| 2024/04/12 | 5,090 | 5,140 | 5,070 | 5,070 | 2,900 |
| 2024/04/11 | 5,180 | 5,180 | 5,090 | 5,090 | 500 |
| 2024/04/10 | 5,140 | 5,170 | 5,100 | 5,100 | 1,500 |
| 2024/04/09 | 5,160 | 5,190 | 5,100 | 5,180 | 1,200 |
| 2024/04/08 | 5,100 | 5,160 | 5,090 | 5,160 | 2,100 |
| 2024/04/05 | 5,070 | 5,150 | 5,020 | 5,080 | 2,700 |
| 2024/04/04 | 5,160 | 5,240 | 5,140 | 5,140 | 1,400 |
| 2024/04/03 | 5,100 | 5,300 | 5,100 | 5,160 | 2,800 |
| 2024/04/02 | 5,100 | 5,210 | 5,060 | 5,190 | 6,400 |
| 2024/04/01 | 5,200 | 5,200 | 5,060 | 5,080 | 4,700 |
| 2024/03/29 | 5,290 | 5,290 | 5,170 | 5,200 | 2,300 |
| 2024/03/28 | 5,230 | 5,300 | 5,170 | 5,190 | 1,600 |
| 2024/03/27 | 5,180 | 5,180 | 5,110 | 5,160 | 1,100 |
| 2024/03/26 | 5,060 | 5,210 | 5,060 | 5,210 | 3,100 |
| 2024/03/25 | 5,030 | 5,120 | 5,010 | 5,060 | 8,900 |
| 2024/03/22 | 5,210 | 5,210 | 5,100 | 5,110 | 2,900 |
| 2024/03/21 | 5,150 | 5,220 | 5,130 | 5,210 | 2,800 |
| 2024/03/19 | 5,170 | 5,210 | 5,050 | 5,130 | 6,300 |
| 2024/03/18 | 5,290 | 5,290 | 5,140 | 5,200 | 8,300 |
| 2024/03/15 | 5,210 | 5,260 | 5,170 | 5,190 | 2,500 |
| 2024/03/14 | 5,270 | 5,320 | 5,200 | 5,230 | 4,400 |
| 2024/03/13 | 5,450 | 5,500 | 5,280 | 5,290 | 6,200 |
| 2024/03/12 | 5,300 | 5,550 | 5,300 | 5,510 | 6,400 |
| 2024/03/11 | 5,200 | 5,340 | 5,200 | 5,250 | 6,400 |
| 2024/03/08 | 5,250 | 5,390 | 5,250 | 5,270 | 3,900 |
| 2024/03/07 | 5,540 | 5,540 | 5,210 | 5,260 | 15,400 |
| 2024/03/06 | 5,370 | 5,480 | 5,360 | 5,440 | 6,100 |
| 2024/03/05 | 5,350 | 5,500 | 5,270 | 5,410 | 8,200 |
| 2024/03/04 | 5,400 | 5,500 | 5,330 | 5,350 | 7,600 |
| 2024/03/01 | 5,600 | 5,600 | 5,270 | 5,330 | 10,700 |
| 2024/02/29 | 5,360 | 5,600 | 5,260 | 5,550 | 29,500 |
| 2024/02/28 | 5,230 | 5,290 | 5,090 | 5,120 | 7,800 |
| 2024/02/27 | 5,160 | 5,360 | 5,150 | 5,240 | 6,200 |
| 2024/02/26 | 5,340 | 5,340 | 5,070 | 5,130 | 7,200 |
| 2024/02/22 | 5,310 | 5,360 | 4,960 | 5,340 | 11,100 |
| 2024/02/21 | 5,420 | 5,450 | 5,100 | 5,210 | 25,000 |
| 2024/02/20 | 5,700 | 5,700 | 5,450 | 5,520 | 8,000 |
| 2024/02/19 | 5,330 | 5,630 | 5,330 | 5,620 | 18,900 |
| 2024/02/16 | 5,050 | 5,350 | 5,050 | 5,260 | 26,900 |
| 2024/02/15 | 5,170 | 5,260 | 5,050 | 5,150 | 15,200 |
| 2024/02/14 | 5,010 | 5,330 | 5,010 | 5,210 | 21,400 |
| 2024/02/13 | 5,010 | 5,350 | 4,820 | 5,110 | 65,900 |
| 2024/02/09 | 4,800 | 4,940 | 4,720 | 4,940 | 87,500 |
| 2024/02/08 | 4,190 | 4,365 | 4,170 | 4,240 | 16,400 |
| 2024/02/07 | 4,230 | 4,230 | 4,155 | 4,210 | 3,700 |
| 2024/02/06 | 4,165 | 4,215 | 4,130 | 4,215 | 3,700 |
| 2024/02/05 | 4,180 | 4,185 | 4,110 | 4,170 | 6,700 |
| 2024/02/02 | 4,180 | 4,180 | 4,110 | 4,170 | 2,300 |
| 2024/02/01 | 4,140 | 4,195 | 4,085 | 4,180 | 2,800 |
| 2024/01/31 | 4,120 | 4,185 | 4,075 | 4,160 | 4,200 |
| 2024/01/30 | 4,235 | 4,235 | 4,125 | 4,150 | 5,400 |
| 2024/01/29 | 4,310 | 4,330 | 4,135 | 4,235 | 6,400 |
| 2024/01/26 | 4,335 | 4,335 | 4,250 | 4,275 | 1,600 |
| 2024/01/25 | 4,260 | 4,350 | 4,210 | 4,335 | 4,100 |
| 2024/01/24 | 4,340 | 4,340 | 4,170 | 4,255 | 6,300 |
| 2024/01/23 | 4,340 | 4,380 | 4,215 | 4,270 | 7,000 |
| 2024/01/22 | 4,225 | 4,395 | 4,210 | 4,340 | 18,900 |
| 2024/01/19 | 4,115 | 4,135 | 4,070 | 4,135 | 5,500 |
| 2024/01/18 | 4,190 | 4,190 | 4,100 | 4,120 | 1,300 |
| 2024/01/17 | 4,115 | 4,175 | 4,085 | 4,145 | 8,000 |
| 2024/01/16 | 4,180 | 4,180 | 4,070 | 4,095 | 6,500 |
| 2024/01/15 | 3,990 | 4,180 | 3,955 | 4,180 | 27,300 |
| 2024/01/12 | 3,985 | 4,020 | 3,930 | 3,950 | 11,900 |
| 2024/01/11 | 4,075 | 4,080 | 3,985 | 3,990 | 11,600 |
| 2024/01/10 | 4,040 | 4,070 | 3,985 | 4,030 | 8,700 |
| 2024/01/09 | 4,045 | 4,085 | 4,000 | 4,025 | 11,000 |
| 2024/01/05 | 4,000 | 4,030 | 3,925 | 4,005 | 13,900 |
| 2024/01/04 | 3,815 | 3,995 | 3,815 | 3,995 | 11,200 |