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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |