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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/13 | 2,922 | 2,922 | 2,650 | 2,750 | 23,100 |
| 2024/08/09 | 2,880 | 3,000 | 2,800 | 2,872 | 17,800 |
| 2024/08/08 | 2,935 | 3,190 | 2,935 | 3,190 | 4,300 |
| 2024/08/07 | 2,758 | 3,075 | 2,758 | 2,935 | 10,200 |
| 2024/08/06 | 2,750 | 2,997 | 2,644 | 2,858 | 18,200 |
| 2024/08/05 | 2,985 | 2,996 | 2,565 | 2,800 | 20,900 |
| 2024/08/02 | 3,250 | 3,455 | 3,210 | 3,265 | 10,200 |
| 2024/08/01 | 3,425 | 3,500 | 3,285 | 3,320 | 4,400 |
| 2024/07/31 | 3,510 | 3,530 | 3,430 | 3,430 | 2,200 |
| 2024/07/30 | 3,675 | 3,675 | 3,505 | 3,580 | 3,600 |
| 2024/07/29 | 3,660 | 3,755 | 3,590 | 3,675 | 3,100 |
| 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 |