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 |