ＪＳＰ(7942)の株価時系列情報
ＪＳＰ(7942)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 |
|---|---|---|---|---|---|
| 2024/11/14 | 2,041 | 2,041 | 2,013 | 2,016 | 30,800 |
| 2024/11/13 | 2,012 | 2,043 | 2,005 | 2,041 | 64,800 |
| 2024/11/12 | 1,995 | 2,020 | 1,995 | 2,010 | 31,700 |
| 2024/11/11 | 1,980 | 1,995 | 1,972 | 1,995 | 24,400 |
| 2024/11/08 | 2,017 | 2,017 | 1,969 | 1,983 | 44,000 |
| 2024/11/07 | 1,952 | 2,014 | 1,952 | 2,007 | 61,200 |
| 2024/11/06 | 1,960 | 1,968 | 1,940 | 1,943 | 30,900 |
| 2024/11/05 | 1,940 | 1,958 | 1,922 | 1,958 | 40,000 |
| 2024/11/01 | 1,946 | 1,946 | 1,916 | 1,926 | 88,100 |
| 2024/10/31 | 1,959 | 1,980 | 1,950 | 1,966 | 73,300 |
| 2024/10/30 | 1,930 | 1,959 | 1,928 | 1,952 | 315,000 |
| 2024/10/29 | 1,920 | 1,940 | 1,919 | 1,931 | 40,400 |
| 2024/10/28 | 1,898 | 1,925 | 1,894 | 1,911 | 31,700 |
| 2024/10/25 | 1,901 | 1,911 | 1,879 | 1,886 | 44,500 |
| 2024/10/24 | 1,901 | 1,908 | 1,886 | 1,903 | 46,700 |
| 2024/10/23 | 1,913 | 1,923 | 1,900 | 1,900 | 30,400 |
| 2024/10/22 | 1,937 | 1,937 | 1,898 | 1,913 | 58,200 |
| 2024/10/21 | 1,930 | 1,938 | 1,928 | 1,937 | 28,900 |
| 2024/10/18 | 1,944 | 1,944 | 1,921 | 1,922 | 27,400 |
| 2024/10/17 | 1,930 | 1,936 | 1,922 | 1,927 | 38,900 |
| 2024/10/16 | 1,930 | 1,947 | 1,922 | 1,931 | 24,900 |
| 2024/10/15 | 1,950 | 1,950 | 1,935 | 1,937 | 31,700 |
| 2024/10/11 | 1,940 | 1,946 | 1,933 | 1,934 | 31,300 |
| 2024/10/10 | 1,928 | 1,953 | 1,925 | 1,944 | 40,100 |
| 2024/10/09 | 1,923 | 1,931 | 1,919 | 1,927 | 26,400 |
| 2024/10/08 | 1,935 | 1,941 | 1,916 | 1,919 | 49,400 |
| 2024/10/07 | 1,968 | 1,968 | 1,946 | 1,955 | 24,600 |
| 2024/10/04 | 1,957 | 1,960 | 1,938 | 1,942 | 31,200 |
| 2024/10/03 | 1,964 | 1,970 | 1,944 | 1,950 | 18,700 |
| 2024/10/02 | 1,937 | 1,960 | 1,937 | 1,948 | 25,700 |
| 2024/10/01 | 1,948 | 1,956 | 1,940 | 1,952 | 22,200 |
| 2024/09/30 | 1,920 | 1,938 | 1,909 | 1,938 | 49,900 |
| 2024/09/27 | 1,977 | 1,981 | 1,960 | 1,980 | 51,100 |
| 2024/09/26 | 1,984 | 2,008 | 1,972 | 2,001 | 81,400 |
| 2024/09/25 | 1,974 | 1,976 | 1,952 | 1,970 | 36,600 |
| 2024/09/24 | 1,976 | 1,981 | 1,967 | 1,968 | 48,300 |
| 2024/09/20 | 1,953 | 1,981 | 1,944 | 1,960 | 42,300 |
| 2024/09/19 | 1,932 | 1,939 | 1,918 | 1,933 | 36,000 |
| 2024/09/18 | 1,920 | 1,929 | 1,898 | 1,918 | 32,300 |
| 2024/09/17 | 1,908 | 1,919 | 1,897 | 1,918 | 33,400 |
| 2024/09/13 | 1,875 | 1,894 | 1,875 | 1,887 | 35,200 |
| 2024/09/12 | 1,891 | 1,909 | 1,876 | 1,897 | 47,400 |
| 2024/09/11 | 1,921 | 1,921 | 1,856 | 1,877 | 52,300 |
| 2024/09/10 | 1,946 | 1,959 | 1,922 | 1,922 | 33,400 |
| 2024/09/09 | 1,923 | 1,950 | 1,910 | 1,945 | 37,200 |
| 2024/09/06 | 1,970 | 1,975 | 1,954 | 1,963 | 34,400 |
| 2024/09/05 | 1,972 | 1,994 | 1,955 | 1,969 | 38,000 |
| 2024/09/04 | 2,006 | 2,010 | 1,971 | 1,972 | 60,900 |
| 2024/09/03 | 2,048 | 2,063 | 2,038 | 2,042 | 19,700 |
| 2024/09/02 | 2,047 | 2,048 | 2,025 | 2,039 | 27,200 |
| 2024/08/30 | 2,025 | 2,040 | 2,025 | 2,036 | 14,100 |
| 2024/08/29 | 2,016 | 2,023 | 2,004 | 2,020 | 20,900 |
| 2024/08/28 | 2,006 | 2,016 | 2,005 | 2,016 | 12,500 |
| 2024/08/27 | 1,999 | 2,011 | 1,995 | 2,006 | 16,400 |
| 2024/08/26 | 1,994 | 2,004 | 1,988 | 1,998 | 35,400 |
| 2024/08/23 | 1,996 | 2,003 | 1,983 | 1,993 | 14,900 |
| 2024/08/22 | 1,998 | 2,000 | 1,978 | 1,995 | 16,500 |
| 2024/08/21 | 1,999 | 2,007 | 1,984 | 1,984 | 28,300 |
| 2024/08/20 | 1,995 | 2,020 | 1,995 | 2,007 | 23,100 |
| 2024/08/19 | 2,000 | 2,020 | 1,988 | 1,994 | 39,100 |
| 2024/08/16 | 1,999 | 2,007 | 1,990 | 1,995 | 30,400 |
| 2024/08/15 | 1,958 | 1,972 | 1,946 | 1,959 | 28,500 |
| 2024/08/14 | 1,946 | 1,968 | 1,939 | 1,953 | 20,800 |
| 2024/08/13 | 1,900 | 1,937 | 1,900 | 1,936 | 39,000 |
| 2024/08/09 | 1,927 | 1,935 | 1,855 | 1,885 | 73,600 |
| 2024/08/08 | 1,883 | 1,925 | 1,867 | 1,887 | 42,100 |
| 2024/08/07 | 1,869 | 1,960 | 1,867 | 1,901 | 42,000 |
| 2024/08/06 | 1,881 | 1,954 | 1,859 | 1,909 | 70,700 |
| 2024/08/05 | 1,937 | 1,959 | 1,720 | 1,722 | 143,000 |
| 2024/08/02 | 2,111 | 2,126 | 2,018 | 2,018 | 90,800 |
| 2024/08/01 | 2,240 | 2,240 | 2,146 | 2,161 | 81,400 |
| 2024/07/31 | 2,232 | 2,305 | 2,232 | 2,302 | 47,100 |
| 2024/07/30 | 2,244 | 2,255 | 2,240 | 2,254 | 42,900 |
| 2024/07/29 | 2,263 | 2,276 | 2,251 | 2,272 | 28,200 |
| 2024/07/26 | 2,235 | 2,260 | 2,223 | 2,232 | 39,500 |
| 2024/07/25 | 2,230 | 2,248 | 2,211 | 2,237 | 42,900 |
| 2024/07/24 | 2,310 | 2,310 | 2,245 | 2,253 | 33,200 |
| 2024/07/23 | 2,299 | 2,327 | 2,299 | 2,310 | 33,200 |
| 2024/07/22 | 2,335 | 2,335 | 2,275 | 2,275 | 51,000 |
| 2024/07/19 | 2,319 | 2,335 | 2,315 | 2,335 | 34,200 |
| 2024/07/18 | 2,288 | 2,334 | 2,288 | 2,319 | 50,600 |
| 2024/07/17 | 2,325 | 2,327 | 2,313 | 2,322 | 25,400 |
| 2024/07/16 | 2,321 | 2,333 | 2,308 | 2,311 | 41,300 |
| 2024/07/12 | 2,313 | 2,346 | 2,303 | 2,325 | 40,800 |
| 2024/07/11 | 2,277 | 2,323 | 2,277 | 2,316 | 48,300 |
| 2024/07/10 | 2,262 | 2,274 | 2,255 | 2,271 | 82,500 |
| 2024/07/09 | 2,299 | 2,299 | 2,255 | 2,262 | 53,700 |
| 2024/07/08 | 2,301 | 2,302 | 2,268 | 2,280 | 53,300 |
| 2024/07/05 | 2,331 | 2,333 | 2,301 | 2,301 | 30,200 |
| 2024/07/04 | 2,325 | 2,336 | 2,320 | 2,333 | 32,900 |
| 2024/07/03 | 2,300 | 2,320 | 2,296 | 2,318 | 34,100 |
| 2024/07/02 | 2,328 | 2,328 | 2,283 | 2,295 | 44,300 |
| 2024/07/01 | 2,320 | 2,329 | 2,311 | 2,314 | 29,000 |
| 2024/06/28 | 2,290 | 2,312 | 2,283 | 2,312 | 34,300 |
| 2024/06/27 | 2,276 | 2,288 | 2,270 | 2,288 | 22,900 |
| 2024/06/26 | 2,294 | 2,300 | 2,262 | 2,269 | 36,900 |
| 2024/06/25 | 2,267 | 2,294 | 2,263 | 2,294 | 51,700 |
| 2024/06/24 | 2,241 | 2,243 | 2,219 | 2,239 | 35,400 |
| 2024/06/21 | 2,263 | 2,277 | 2,206 | 2,216 | 82,900 |
| 2024/06/20 | 2,238 | 2,266 | 2,234 | 2,261 | 46,400 |
| 2024/06/19 | 2,239 | 2,246 | 2,233 | 2,238 | 32,900 |
| 2024/06/18 | 2,236 | 2,239 | 2,219 | 2,229 | 34,100 |
| 2024/06/17 | 2,235 | 2,235 | 2,190 | 2,209 | 38,700 |
| 2024/06/14 | 2,205 | 2,235 | 2,202 | 2,233 | 47,100 |
| 2024/06/13 | 2,240 | 2,241 | 2,203 | 2,210 | 30,700 |
| 2024/06/12 | 2,237 | 2,237 | 2,229 | 2,233 | 23,900 |
| 2024/06/11 | 2,223 | 2,236 | 2,223 | 2,233 | 22,100 |
| 2024/06/10 | 2,191 | 2,228 | 2,191 | 2,222 | 32,800 |
| 2024/06/07 | 2,170 | 2,195 | 2,163 | 2,191 | 28,000 |
| 2024/06/06 | 2,170 | 2,184 | 2,167 | 2,179 | 29,800 |
| 2024/06/05 | 2,160 | 2,174 | 2,151 | 2,162 | 38,900 |
| 2024/06/04 | 2,170 | 2,179 | 2,161 | 2,166 | 30,800 |
| 2024/06/03 | 2,184 | 2,195 | 2,164 | 2,175 | 39,800 |
| 2024/05/31 | 2,155 | 2,175 | 2,146 | 2,169 | 38,700 |
| 2024/05/30 | 2,131 | 2,146 | 2,111 | 2,146 | 28,900 |
| 2024/05/29 | 2,132 | 2,153 | 2,131 | 2,143 | 27,600 |
| 2024/05/28 | 2,140 | 2,164 | 2,138 | 2,138 | 30,200 |
| 2024/05/27 | 2,136 | 2,139 | 2,121 | 2,136 | 26,400 |
| 2024/05/24 | 2,081 | 2,139 | 2,080 | 2,122 | 65,100 |
| 2024/05/23 | 2,121 | 2,125 | 2,090 | 2,111 | 96,600 |
| 2024/05/22 | 2,168 | 2,169 | 2,112 | 2,121 | 135,700 |
| 2024/05/21 | 2,186 | 2,204 | 2,184 | 2,184 | 23,100 |
| 2024/05/20 | 2,168 | 2,203 | 2,168 | 2,186 | 55,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,157 | 2,171 | 64,600 |
| 2024/05/16 | 2,230 | 2,235 | 2,181 | 2,200 | 81,000 |
| 2024/05/15 | 2,248 | 2,248 | 2,224 | 2,226 | 44,300 |
| 2024/05/14 | 2,222 | 2,237 | 2,208 | 2,231 | 40,800 |
| 2024/05/13 | 2,250 | 2,255 | 2,227 | 2,227 | 53,400 |
| 2024/05/10 | 2,239 | 2,263 | 2,238 | 2,250 | 40,300 |
| 2024/05/09 | 2,235 | 2,269 | 2,233 | 2,239 | 44,800 |
| 2024/05/08 | 2,246 | 2,268 | 2,230 | 2,239 | 58,100 |
| 2024/05/07 | 2,235 | 2,249 | 2,222 | 2,239 | 58,200 |
| 2024/05/02 | 2,189 | 2,224 | 2,185 | 2,207 | 73,000 |
| 2024/05/01 | 2,192 | 2,254 | 2,180 | 2,181 | 204,300 |
| 2024/04/30 | 2,335 | 2,335 | 2,295 | 2,330 | 93,700 |
| 2024/04/26 | 2,300 | 2,333 | 2,299 | 2,331 | 54,700 |
| 2024/04/25 | 2,340 | 2,341 | 2,313 | 2,315 | 52,800 |
| 2024/04/24 | 2,333 | 2,341 | 2,315 | 2,341 | 38,900 |
| 2024/04/23 | 2,329 | 2,340 | 2,308 | 2,327 | 39,600 |
| 2024/04/22 | 2,313 | 2,332 | 2,294 | 2,316 | 48,200 |
| 2024/04/19 | 2,329 | 2,356 | 2,263 | 2,286 | 65,900 |
| 2024/04/18 | 2,320 | 2,335 | 2,302 | 2,334 | 31,200 |
| 2024/04/17 | 2,348 | 2,348 | 2,288 | 2,311 | 58,100 |
| 2024/04/16 | 2,395 | 2,395 | 2,328 | 2,329 | 91,600 |
| 2024/04/15 | 2,348 | 2,393 | 2,327 | 2,392 | 63,500 |
| 2024/04/12 | 2,380 | 2,380 | 2,354 | 2,373 | 63,400 |
| 2024/04/11 | 2,341 | 2,364 | 2,324 | 2,361 | 73,000 |
| 2024/04/10 | 2,335 | 2,356 | 2,313 | 2,346 | 53,900 |
| 2024/04/09 | 2,307 | 2,339 | 2,298 | 2,335 | 49,900 |
| 2024/04/08 | 2,320 | 2,320 | 2,285 | 2,307 | 61,000 |
| 2024/04/05 | 2,269 | 2,290 | 2,255 | 2,272 | 47,500 |
| 2024/04/04 | 2,331 | 2,344 | 2,310 | 2,319 | 66,600 |
| 2024/04/03 | 2,253 | 2,350 | 2,246 | 2,323 | 176,100 |
| 2024/04/02 | 2,271 | 2,271 | 2,249 | 2,258 | 73,200 |
| 2024/04/01 | 2,312 | 2,312 | 2,248 | 2,249 | 74,900 |
| 2024/03/29 | 2,263 | 2,306 | 2,256 | 2,300 | 115,600 |
| 2024/03/28 | 2,221 | 2,268 | 2,213 | 2,252 | 410,700 |
| 2024/03/27 | 2,271 | 2,300 | 2,255 | 2,284 | 447,300 |
| 2024/03/26 | 2,275 | 2,287 | 2,264 | 2,268 | 191,900 |
| 2024/03/25 | 2,305 | 2,317 | 2,285 | 2,285 | 198,200 |
| 2024/03/22 | 2,303 | 2,324 | 2,282 | 2,317 | 94,000 |
| 2024/03/21 | 2,282 | 2,314 | 2,279 | 2,309 | 175,900 |
| 2024/03/19 | 2,256 | 2,280 | 2,248 | 2,274 | 141,500 |
| 2024/03/18 | 2,240 | 2,249 | 2,232 | 2,244 | 108,900 |
| 2024/03/15 | 2,178 | 2,222 | 2,178 | 2,217 | 92,000 |
| 2024/03/14 | 2,151 | 2,196 | 2,151 | 2,190 | 65,300 |
| 2024/03/13 | 2,177 | 2,197 | 2,152 | 2,165 | 64,800 |
| 2024/03/12 | 2,152 | 2,174 | 2,112 | 2,172 | 85,400 |
| 2024/03/11 | 2,216 | 2,233 | 2,143 | 2,156 | 179,300 |
| 2024/03/08 | 2,224 | 2,262 | 2,222 | 2,242 | 109,600 |
| 2024/03/07 | 2,250 | 2,283 | 2,239 | 2,245 | 155,800 |
| 2024/03/06 | 2,220 | 2,257 | 2,215 | 2,246 | 160,300 |
| 2024/03/05 | 2,202 | 2,232 | 2,202 | 2,227 | 123,000 |
| 2024/03/04 | 2,250 | 2,250 | 2,203 | 2,205 | 153,200 |
| 2024/03/01 | 2,205 | 2,243 | 2,205 | 2,237 | 172,700 |
| 2024/02/29 | 2,255 | 2,266 | 2,224 | 2,236 | 171,000 |
| 2024/02/28 | 2,280 | 2,293 | 2,278 | 2,280 | 145,400 |
| 2024/02/27 | 2,260 | 2,306 | 2,260 | 2,289 | 86,000 |
| 2024/02/26 | 2,299 | 2,306 | 2,264 | 2,276 | 88,400 |
| 2024/02/22 | 2,260 | 2,280 | 2,245 | 2,280 | 117,300 |
| 2024/02/21 | 2,194 | 2,244 | 2,192 | 2,235 | 128,900 |
| 2024/02/20 | 2,173 | 2,198 | 2,172 | 2,189 | 85,800 |
| 2024/02/19 | 2,165 | 2,186 | 2,162 | 2,182 | 133,400 |
| 2024/02/16 | 2,155 | 2,166 | 2,140 | 2,159 | 68,700 |
| 2024/02/15 | 2,180 | 2,184 | 2,138 | 2,148 | 71,800 |
| 2024/02/14 | 2,199 | 2,201 | 2,157 | 2,168 | 74,700 |
| 2024/02/13 | 2,211 | 2,217 | 2,184 | 2,213 | 124,700 |
| 2024/02/09 | 2,202 | 2,225 | 2,193 | 2,212 | 102,600 |
| 2024/02/08 | 2,220 | 2,230 | 2,186 | 2,202 | 171,400 |
| 2024/02/07 | 2,137 | 2,147 | 2,118 | 2,136 | 69,800 |
| 2024/02/06 | 2,168 | 2,171 | 2,148 | 2,150 | 65,700 |
| 2024/02/05 | 2,171 | 2,202 | 2,161 | 2,172 | 108,900 |
| 2024/02/02 | 2,184 | 2,218 | 2,144 | 2,169 | 160,900 |
| 2024/02/01 | 2,189 | 2,189 | 2,102 | 2,170 | 409,100 |
| 2024/01/31 | 1,931 | 1,954 | 1,921 | 1,954 | 116,200 |
| 2024/01/30 | 1,958 | 1,965 | 1,936 | 1,938 | 78,300 |
| 2024/01/29 | 1,939 | 1,956 | 1,937 | 1,951 | 83,700 |
| 2024/01/26 | 1,942 | 1,944 | 1,916 | 1,916 | 77,100 |
| 2024/01/25 | 1,930 | 1,948 | 1,930 | 1,940 | 58,600 |
| 2024/01/24 | 1,928 | 1,931 | 1,900 | 1,923 | 62,900 |
| 2024/01/23 | 1,930 | 1,943 | 1,925 | 1,933 | 61,100 |
| 2024/01/22 | 1,937 | 1,938 | 1,928 | 1,929 | 69,700 |
| 2024/01/19 | 1,938 | 1,938 | 1,920 | 1,928 | 61,000 |
| 2024/01/18 | 1,915 | 1,928 | 1,913 | 1,916 | 41,800 |
| 2024/01/17 | 1,925 | 1,945 | 1,915 | 1,915 | 68,800 |
| 2024/01/16 | 1,929 | 1,933 | 1,917 | 1,924 | 48,400 |
| 2024/01/15 | 1,918 | 1,925 | 1,908 | 1,918 | 72,600 |
| 2024/01/12 | 1,924 | 1,925 | 1,897 | 1,902 | 71,600 |
| 2024/01/11 | 1,926 | 1,926 | 1,916 | 1,924 | 76,100 |
| 2024/01/10 | 1,888 | 1,923 | 1,888 | 1,904 | 86,100 |
| 2024/01/09 | 1,892 | 1,902 | 1,873 | 1,887 | 95,100 |
| 2024/01/05 | 1,873 | 1,880 | 1,858 | 1,865 | 79,400 |
| 2024/01/04 | 1,838 | 1,854 | 1,816 | 1,854 | 104,900 |