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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,820 | 1,821 | 1,800 | 1,800 | 58,400 |
| 2025/06/12 | 1,832 | 1,839 | 1,811 | 1,824 | 36,200 |
| 2025/06/11 | 1,820 | 1,831 | 1,819 | 1,831 | 30,300 |
| 2025/06/10 | 1,818 | 1,829 | 1,811 | 1,814 | 37,700 |
| 2025/06/09 | 1,822 | 1,832 | 1,811 | 1,818 | 38,800 |
| 2025/06/06 | 1,809 | 1,826 | 1,808 | 1,822 | 26,800 |
| 2025/06/05 | 1,806 | 1,819 | 1,802 | 1,808 | 27,200 |
| 2025/06/04 | 1,807 | 1,823 | 1,807 | 1,810 | 19,700 |
| 2025/06/03 | 1,820 | 1,821 | 1,805 | 1,805 | 33,700 |
| 2025/06/02 | 1,835 | 1,844 | 1,821 | 1,822 | 29,600 |
| 2025/05/30 | 1,835 | 1,857 | 1,835 | 1,848 | 24,300 |
| 2025/05/29 | 1,840 | 1,856 | 1,839 | 1,853 | 48,700 |
| 2025/05/28 | 1,875 | 1,876 | 1,843 | 1,849 | 27,700 |
| 2025/05/27 | 1,849 | 1,861 | 1,848 | 1,857 | 16,700 |
| 2025/05/26 | 1,850 | 1,850 | 1,830 | 1,837 | 39,700 |
| 2025/05/23 | 1,836 | 1,859 | 1,824 | 1,853 | 28,300 |
| 2025/05/22 | 1,831 | 1,851 | 1,813 | 1,825 | 65,000 |
| 2025/05/21 | 1,858 | 1,870 | 1,849 | 1,857 | 26,300 |
| 2025/05/20 | 1,871 | 1,878 | 1,852 | 1,856 | 25,500 |
| 2025/05/19 | 1,885 | 1,885 | 1,861 | 1,873 | 19,300 |
| 2025/05/16 | 1,884 | 1,890 | 1,859 | 1,885 | 29,000 |
| 2025/05/15 | 1,900 | 1,905 | 1,875 | 1,884 | 26,100 |
| 2025/05/14 | 1,929 | 1,929 | 1,886 | 1,912 | 23,600 |
| 2025/05/13 | 1,942 | 1,942 | 1,927 | 1,928 | 16,300 |
| 2025/05/12 | 1,943 | 1,950 | 1,926 | 1,933 | 27,400 |
| 2025/05/09 | 1,949 | 1,949 | 1,925 | 1,943 | 42,100 |
| 2025/05/08 | 1,906 | 1,946 | 1,876 | 1,943 | 99,500 |
| 2025/05/07 | 1,876 | 1,890 | 1,862 | 1,888 | 34,400 |
| 2025/05/02 | 1,880 | 1,929 | 1,871 | 1,891 | 56,300 |
| 2025/05/01 | 1,940 | 1,940 | 1,876 | 1,880 | 65,900 |
| 2025/04/30 | 1,975 | 1,978 | 1,950 | 1,966 | 36,600 |
| 2025/04/28 | 1,961 | 1,982 | 1,958 | 1,973 | 90,300 |
| 2025/04/25 | 1,929 | 1,955 | 1,923 | 1,939 | 23,700 |
| 2025/04/24 | 1,930 | 1,940 | 1,914 | 1,923 | 25,800 |
| 2025/04/23 | 1,929 | 1,936 | 1,907 | 1,911 | 38,100 |
| 2025/04/22 | 1,909 | 1,915 | 1,894 | 1,907 | 33,900 |
| 2025/04/21 | 1,892 | 1,908 | 1,877 | 1,885 | 25,100 |
| 2025/04/18 | 1,861 | 1,896 | 1,853 | 1,894 | 30,000 |
| 2025/04/17 | 1,818 | 1,842 | 1,818 | 1,833 | 25,100 |
| 2025/04/16 | 1,832 | 1,841 | 1,813 | 1,819 | 26,300 |
| 2025/04/15 | 1,835 | 1,838 | 1,822 | 1,829 | 19,300 |
| 2025/04/14 | 1,830 | 1,831 | 1,812 | 1,823 | 37,200 |
| 2025/04/11 | 1,783 | 1,795 | 1,732 | 1,794 | 61,000 |
| 2025/04/10 | 1,839 | 1,845 | 1,799 | 1,818 | 65,300 |
| 2025/04/09 | 1,774 | 1,774 | 1,705 | 1,725 | 66,600 |
| 2025/04/08 | 1,780 | 1,835 | 1,780 | 1,822 | 50,700 |
| 2025/04/07 | 1,682 | 1,730 | 1,627 | 1,715 | 97,200 |
| 2025/04/04 | 1,861 | 1,877 | 1,778 | 1,808 | 89,100 |
| 2025/04/03 | 1,950 | 1,950 | 1,910 | 1,928 | 66,500 |
| 2025/04/02 | 2,012 | 2,014 | 1,983 | 1,990 | 57,100 |
| 2025/04/01 | 2,057 | 2,065 | 2,000 | 2,009 | 72,100 |
| 2025/03/31 | 2,100 | 2,114 | 2,045 | 2,050 | 89,900 |
| 2025/03/28 | 2,075 | 2,152 | 2,072 | 2,142 | 454,700 |
| 2025/03/27 | 2,088 | 2,129 | 2,080 | 2,119 | 458,300 |
| 2025/03/26 | 2,117 | 2,128 | 2,105 | 2,127 | 128,600 |
| 2025/03/25 | 2,108 | 2,110 | 2,093 | 2,103 | 95,600 |
| 2025/03/24 | 2,128 | 2,131 | 2,090 | 2,099 | 129,000 |
| 2025/03/21 | 2,124 | 2,132 | 2,117 | 2,130 | 55,600 |
| 2025/03/19 | 2,110 | 2,136 | 2,110 | 2,126 | 43,000 |
| 2025/03/18 | 2,091 | 2,122 | 2,085 | 2,111 | 89,400 |
| 2025/03/17 | 2,090 | 2,091 | 2,064 | 2,081 | 124,000 |
| 2025/03/14 | 2,065 | 2,085 | 2,063 | 2,077 | 68,100 |
| 2025/03/13 | 2,109 | 2,120 | 2,075 | 2,077 | 83,600 |
| 2025/03/12 | 2,099 | 2,103 | 2,090 | 2,095 | 53,100 |
| 2025/03/11 | 2,092 | 2,103 | 2,072 | 2,099 | 75,900 |
| 2025/03/10 | 2,128 | 2,135 | 2,111 | 2,112 | 114,000 |
| 2025/03/07 | 2,119 | 2,143 | 2,105 | 2,138 | 71,700 |
| 2025/03/06 | 2,108 | 2,139 | 2,108 | 2,139 | 138,100 |
| 2025/03/05 | 2,116 | 2,121 | 2,100 | 2,103 | 87,200 |
| 2025/03/04 | 2,098 | 2,111 | 2,086 | 2,111 | 80,200 |
| 2025/03/03 | 2,140 | 2,140 | 2,090 | 2,113 | 184,000 |
| 2025/02/28 | 2,041 | 2,079 | 2,041 | 2,068 | 171,200 |
| 2025/02/27 | 2,043 | 2,072 | 2,042 | 2,070 | 173,200 |
| 2025/02/26 | 2,080 | 2,080 | 2,025 | 2,038 | 74,300 |
| 2025/02/25 | 2,060 | 2,070 | 2,036 | 2,063 | 87,000 |
| 2025/02/21 | 2,050 | 2,050 | 2,034 | 2,042 | 86,400 |
| 2025/02/20 | 2,075 | 2,086 | 2,036 | 2,046 | 94,100 |
| 2025/02/19 | 2,077 | 2,092 | 2,070 | 2,072 | 40,000 |
| 2025/02/18 | 2,089 | 2,089 | 2,064 | 2,069 | 50,900 |
| 2025/02/17 | 2,100 | 2,106 | 2,081 | 2,081 | 62,900 |
| 2025/02/14 | 2,114 | 2,119 | 2,088 | 2,091 | 44,400 |
| 2025/02/13 | 2,100 | 2,115 | 2,098 | 2,107 | 51,300 |
| 2025/02/12 | 2,113 | 2,113 | 2,077 | 2,089 | 59,700 |
| 2025/02/10 | 2,101 | 2,111 | 2,082 | 2,097 | 94,500 |
| 2025/02/07 | 2,100 | 2,111 | 2,094 | 2,111 | 53,000 |
| 2025/02/06 | 2,100 | 2,110 | 2,088 | 2,098 | 47,700 |
| 2025/02/05 | 2,109 | 2,115 | 2,084 | 2,085 | 36,400 |
| 2025/02/04 | 2,114 | 2,114 | 2,086 | 2,086 | 69,300 |
| 2025/02/03 | 2,119 | 2,119 | 2,044 | 2,082 | 136,300 |
| 2025/01/31 | 2,125 | 2,141 | 2,113 | 2,141 | 68,800 |
| 2025/01/30 | 2,121 | 2,134 | 2,106 | 2,130 | 53,200 |
| 2025/01/29 | 2,120 | 2,128 | 2,101 | 2,101 | 31,000 |
| 2025/01/28 | 2,102 | 2,128 | 2,099 | 2,115 | 29,800 |
| 2025/01/27 | 2,127 | 2,127 | 2,101 | 2,103 | 34,800 |
| 2025/01/24 | 2,110 | 2,125 | 2,095 | 2,113 | 43,500 |
| 2025/01/23 | 2,115 | 2,122 | 2,105 | 2,118 | 32,700 |
| 2025/01/22 | 2,118 | 2,129 | 2,110 | 2,111 | 24,800 |
| 2025/01/21 | 2,126 | 2,126 | 2,101 | 2,103 | 18,800 |
| 2025/01/20 | 2,116 | 2,126 | 2,112 | 2,112 | 21,900 |
| 2025/01/17 | 2,076 | 2,101 | 2,070 | 2,092 | 42,000 |
| 2025/01/16 | 2,074 | 2,101 | 2,067 | 2,084 | 49,600 |
| 2025/01/15 | 2,069 | 2,074 | 2,055 | 2,066 | 31,100 |
| 2025/01/14 | 2,065 | 2,081 | 2,045 | 2,054 | 46,200 |
| 2025/01/10 | 2,070 | 2,081 | 2,053 | 2,053 | 44,000 |
| 2025/01/09 | 2,082 | 2,082 | 2,068 | 2,068 | 36,500 |
| 2025/01/08 | 2,093 | 2,094 | 2,073 | 2,082 | 53,100 |
| 2025/01/07 | 2,125 | 2,125 | 2,097 | 2,100 | 48,200 |
| 2025/01/06 | 2,197 | 2,198 | 2,116 | 2,125 | 71,000 |
| 2024/12/30 | 2,185 | 2,191 | 2,176 | 2,182 | 37,600 |
| 2024/12/27 | 2,170 | 2,185 | 2,158 | 2,185 | 36,000 |
| 2024/12/26 | 2,139 | 2,155 | 2,138 | 2,155 | 24,500 |
| 2024/12/25 | 2,143 | 2,143 | 2,116 | 2,139 | 33,300 |
| 2024/12/24 | 2,147 | 2,150 | 2,116 | 2,127 | 32,400 |
| 2024/12/23 | 2,143 | 2,150 | 2,125 | 2,148 | 23,600 |
| 2024/12/20 | 2,109 | 2,138 | 2,108 | 2,132 | 36,900 |
| 2024/12/19 | 2,085 | 2,114 | 2,081 | 2,109 | 28,400 |
| 2024/12/18 | 2,116 | 2,129 | 2,089 | 2,092 | 29,800 |
| 2024/12/17 | 2,143 | 2,149 | 2,119 | 2,122 | 49,100 |
| 2024/12/16 | 2,119 | 2,132 | 2,096 | 2,132 | 48,600 |
| 2024/12/13 | 2,100 | 2,135 | 2,100 | 2,135 | 39,800 |
| 2024/12/12 | 2,134 | 2,136 | 2,102 | 2,108 | 27,500 |
| 2024/12/11 | 2,124 | 2,140 | 2,117 | 2,118 | 29,400 |
| 2024/12/10 | 2,091 | 2,174 | 2,087 | 2,123 | 90,800 |
| 2024/12/09 | 2,084 | 2,091 | 2,075 | 2,081 | 28,900 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,084 | 27,300 |
| 2024/12/05 | 2,110 | 2,111 | 2,077 | 2,077 | 41,900 |
| 2024/12/04 | 2,100 | 2,112 | 2,087 | 2,099 | 35,000 |
| 2024/12/03 | 2,100 | 2,113 | 2,099 | 2,101 | 32,200 |
| 2024/12/02 | 2,084 | 2,112 | 2,081 | 2,104 | 24,400 |
| 2024/11/29 | 2,089 | 2,100 | 2,072 | 2,083 | 30,800 |
| 2024/11/28 | 2,087 | 2,107 | 2,087 | 2,088 | 26,900 |
| 2024/11/27 | 2,100 | 2,100 | 2,076 | 2,088 | 44,000 |
| 2024/11/26 | 2,100 | 2,101 | 2,071 | 2,100 | 55,500 |
| 2024/11/25 | 2,111 | 2,117 | 2,100 | 2,100 | 35,500 |
| 2024/11/22 | 2,076 | 2,098 | 2,074 | 2,092 | 41,300 |
| 2024/11/21 | 2,063 | 2,095 | 2,063 | 2,077 | 37,700 |
| 2024/11/20 | 2,058 | 2,086 | 2,046 | 2,055 | 47,500 |
| 2024/11/19 | 2,046 | 2,063 | 2,043 | 2,047 | 37,500 |
| 2024/11/18 | 2,020 | 2,040 | 2,018 | 2,039 | 22,700 |
| 2024/11/15 | 2,037 | 2,038 | 2,018 | 2,020 | 23,400 |
| 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 |