ジャパンＭ＆Ａソリューション(9236)の株価時系列情報
ジャパンＭ＆Ａソリューション(9236)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 |
|---|---|---|---|---|---|
| 2024/05/09 | 2,029 | 2,080 | 1,999 | 2,062 | 18,900 |
| 2024/05/08 | 1,975 | 2,030 | 1,938 | 2,002 | 21,700 |
| 2024/05/07 | 1,986 | 1,986 | 1,930 | 1,977 | 24,100 |
| 2024/05/02 | 1,950 | 1,997 | 1,925 | 1,946 | 31,600 |
| 2024/05/01 | 2,064 | 2,129 | 1,941 | 1,952 | 45,000 |
| 2024/04/30 | 2,211 | 2,211 | 2,055 | 2,070 | 21,800 |
| 2024/04/26 | 2,139 | 2,168 | 2,027 | 2,161 | 37,100 |
| 2024/04/25 | 2,010 | 2,169 | 2,000 | 2,155 | 89,600 |
| 2024/04/24 | 2,045 | 2,078 | 2,002 | 2,006 | 26,600 |
| 2024/04/23 | 1,948 | 2,038 | 1,948 | 2,015 | 26,600 |
| 2024/04/22 | 1,906 | 1,950 | 1,906 | 1,949 | 7,400 |
| 2024/04/19 | 1,963 | 1,963 | 1,865 | 1,905 | 34,700 |
| 2024/04/18 | 1,919 | 1,969 | 1,911 | 1,950 | 12,800 |
| 2024/04/17 | 1,951 | 1,957 | 1,913 | 1,925 | 18,700 |
| 2024/04/16 | 1,996 | 1,996 | 1,907 | 1,951 | 49,600 |
| 2024/04/15 | 2,000 | 2,025 | 1,986 | 2,008 | 27,800 |
| 2024/04/12 | 2,112 | 2,113 | 2,040 | 2,050 | 29,500 |
| 2024/04/11 | 2,115 | 2,134 | 2,071 | 2,111 | 18,300 |
| 2024/04/10 | 2,142 | 2,151 | 2,100 | 2,115 | 15,200 |
| 2024/04/09 | 2,127 | 2,168 | 2,100 | 2,148 | 25,700 |
| 2024/04/08 | 2,057 | 2,171 | 2,050 | 2,135 | 56,500 |
| 2024/04/05 | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 |
| 2024/04/04 | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 |
| 2024/04/03 | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 |
| 2024/04/02 | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 |
| 2024/04/01 | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 |
| 2024/03/29 | 2,368 | 2,429 | 2,368 | 2,415 | 29,200 |
| 2024/03/28 | 2,376 | 2,444 | 2,347 | 2,350 | 48,400 |
| 2024/03/27 | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 |
| 2024/03/26 | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 |
| 2024/03/25 | 2,551 | 2,584 | 2,486 | 2,487 | 66,500 |
| 2024/03/22 | 2,650 | 2,650 | 2,511 | 2,588 | 89,600 |
| 2024/03/21 | 2,701 | 2,708 | 2,585 | 2,650 | 106,700 |
| 2024/03/19 | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 |
| 2024/03/18 | 2,556 | 2,649 | 2,420 | 2,505 | 299,200 |
| 2024/03/15 | 2,890 | 2,960 | 2,535 | 2,575 | 685,300 |
| 2024/03/14 | 2,940 | 2,940 | 2,940 | 2,940 | 8,900 |
| 2024/03/13 | 3,640 | 3,640 | 3,640 | 3,640 | 9,700 |
| 2024/03/12 | 4,080 | 4,375 | 3,970 | 4,340 | 131,400 |
| 2024/03/11 | 3,870 | 4,070 | 3,855 | 4,040 | 71,300 |
| 2024/03/08 | 4,300 | 4,360 | 3,905 | 3,925 | 102,800 |
| 2024/03/07 | 4,515 | 4,515 | 4,250 | 4,315 | 50,900 |
| 2024/03/06 | 4,350 | 4,410 | 4,230 | 4,410 | 47,500 |
| 2024/03/05 | 4,175 | 4,465 | 4,125 | 4,400 | 68,800 |
| 2024/03/04 | 4,320 | 4,415 | 4,205 | 4,205 | 64,300 |
| 2024/03/01 | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 |
| 2024/02/29 | 4,665 | 4,795 | 4,465 | 4,495 | 90,500 |
| 2024/02/28 | 4,560 | 4,745 | 4,490 | 4,645 | 84,800 |
| 2024/02/27 | 4,500 | 4,645 | 4,420 | 4,555 | 109,200 |
| 2024/02/26 | 4,590 | 4,640 | 4,250 | 4,380 | 145,000 |
| 2024/02/22 | 4,790 | 4,790 | 4,355 | 4,580 | 196,100 |
| 2024/02/21 | 4,820 | 4,825 | 4,650 | 4,750 | 87,100 |
| 2024/02/20 | 4,500 | 5,000 | 4,500 | 4,820 | 167,600 |
| 2024/02/19 | 4,640 | 4,645 | 4,410 | 4,460 | 75,900 |
| 2024/02/16 | 4,630 | 4,715 | 4,485 | 4,570 | 92,000 |
| 2024/02/15 | 4,490 | 4,575 | 4,310 | 4,560 | 126,100 |
| 2024/02/14 | 4,000 | 4,450 | 3,980 | 4,420 | 177,700 |
| 2024/02/13 | 4,055 | 4,120 | 3,935 | 4,100 | 195,800 |
| 2024/02/09 | 3,830 | 4,005 | 3,710 | 3,985 | 106,900 |
| 2024/02/08 | 3,800 | 3,910 | 3,750 | 3,775 | 78,400 |
| 2024/02/07 | 3,830 | 3,890 | 3,755 | 3,810 | 84,900 |
| 2024/02/06 | 4,040 | 4,085 | 3,840 | 3,885 | 136,000 |
| 2024/02/05 | 4,040 | 4,165 | 3,920 | 4,000 | 179,300 |
| 2024/02/02 | 3,840 | 4,015 | 3,765 | 3,970 | 218,300 |
| 2024/02/01 | 3,740 | 3,880 | 3,660 | 3,835 | 278,400 |
| 2024/01/31 | 3,580 | 3,785 | 3,340 | 3,660 | 325,100 |
| 2024/01/30 | 3,550 | 3,590 | 3,305 | 3,325 | 85,200 |
| 2024/01/29 | 3,555 | 3,755 | 3,465 | 3,505 | 118,200 |
| 2024/01/26 | 3,510 | 3,630 | 3,425 | 3,530 | 64,400 |
| 2024/01/25 | 3,400 | 3,510 | 3,320 | 3,510 | 62,300 |
| 2024/01/24 | 3,255 | 3,435 | 3,240 | 3,375 | 67,900 |
| 2024/01/23 | 3,295 | 3,445 | 3,240 | 3,280 | 109,900 |
| 2024/01/22 | 3,220 | 3,295 | 3,130 | 3,245 | 48,600 |
| 2024/01/19 | 3,350 | 3,395 | 3,160 | 3,185 | 79,300 |
| 2024/01/18 | 3,590 | 3,590 | 3,145 | 3,265 | 163,600 |
| 2024/01/17 | 3,385 | 3,545 | 3,375 | 3,495 | 100,400 |
| 2024/01/16 | 3,200 | 3,385 | 3,180 | 3,355 | 73,600 |
| 2024/01/15 | 3,360 | 3,435 | 3,165 | 3,200 | 82,000 |
| 2024/01/12 | 3,445 | 3,475 | 3,260 | 3,365 | 82,700 |
| 2024/01/11 | 3,535 | 3,660 | 3,335 | 3,440 | 109,400 |
| 2024/01/10 | 3,520 | 3,580 | 3,390 | 3,430 | 128,700 |
| 2024/01/09 | 3,170 | 3,600 | 3,155 | 3,490 | 185,900 |
| 2024/01/05 | 3,145 | 3,230 | 3,080 | 3,100 | 52,600 |
| 2024/01/04 | 3,080 | 3,190 | 2,951 | 3,135 | 70,000 |
| 2023/12/29 | 3,150 | 3,195 | 2,935 | 3,020 | 140,200 |
| 2023/12/28 | 3,020 | 3,315 | 2,997 | 3,105 | 248,100 |
| 2023/12/27 | 3,120 | 3,130 | 2,936 | 3,000 | 190,500 |
| 2023/12/26 | 2,706 | 3,030 | 2,692 | 2,998 | 235,700 |
| 2023/12/25 | 2,695 | 2,939 | 2,628 | 2,756 | 201,800 |
| 2023/12/22 | 2,396 | 2,734 | 2,345 | 2,645 | 300,500 |
| 2023/12/21 | 2,355 | 2,400 | 2,277 | 2,349 | 115,500 |
| 2023/12/20 | 2,325 | 2,440 | 2,306 | 2,316 | 113,100 |
| 2023/12/19 | 2,251 | 2,345 | 2,220 | 2,275 | 124,000 |
| 2023/12/18 | 2,376 | 2,550 | 2,250 | 2,290 | 232,500 |
| 2023/12/15 | 2,615 | 2,692 | 2,365 | 2,365 | 517,000 |
| 2023/12/14 | 2,856 | 2,977 | 2,777 | 2,865 | 137,900 |
| 2023/12/13 | 2,716 | 2,775 | 2,640 | 2,756 | 45,400 |
| 2023/12/12 | 2,789 | 2,789 | 2,632 | 2,707 | 52,600 |
| 2023/12/11 | 2,755 | 2,810 | 2,680 | 2,739 | 44,300 |
| 2023/12/08 | 2,750 | 2,830 | 2,614 | 2,667 | 84,300 |
| 2023/12/07 | 2,740 | 2,966 | 2,740 | 2,800 | 110,100 |
| 2023/12/06 | 2,800 | 3,175 | 2,693 | 2,808 | 399,400 |
| 2023/12/05 | 2,839 | 2,839 | 2,665 | 2,773 | 76,600 |
| 2023/12/04 | 2,498 | 2,779 | 2,462 | 2,748 | 98,400 |
| 2023/12/01 | 2,540 | 2,560 | 2,441 | 2,459 | 29,800 |
| 2023/11/30 | 2,333 | 2,554 | 2,307 | 2,554 | 55,000 |
| 2023/11/29 | 2,270 | 2,350 | 2,270 | 2,349 | 20,700 |
| 2023/11/28 | 2,359 | 2,359 | 2,262 | 2,276 | 15,800 |
| 2023/11/27 | 2,270 | 2,328 | 2,242 | 2,328 | 12,900 |
| 2023/11/24 | 2,260 | 2,260 | 2,170 | 2,220 | 16,700 |
| 2023/11/22 | 2,317 | 2,336 | 2,273 | 2,273 | 14,800 |
| 2023/11/21 | 2,358 | 2,358 | 2,261 | 2,317 | 14,200 |
| 2023/11/20 | 2,259 | 2,355 | 2,211 | 2,350 | 52,400 |
| 2023/11/17 | 2,156 | 2,230 | 2,113 | 2,226 | 27,000 |
| 2023/11/16 | 2,060 | 2,161 | 2,026 | 2,157 | 28,700 |
| 2023/11/15 | 2,075 | 2,120 | 2,043 | 2,051 | 12,300 |
| 2023/11/14 | 2,046 | 2,149 | 2,040 | 2,060 | 24,900 |
| 2023/11/13 | 2,191 | 2,200 | 2,050 | 2,058 | 30,200 |
| 2023/11/10 | 2,201 | 2,257 | 2,177 | 2,177 | 18,200 |
| 2023/11/09 | 2,250 | 2,255 | 2,159 | 2,233 | 44,700 |
| 2023/11/08 | 2,360 | 2,393 | 2,255 | 2,267 | 65,400 |
| 2023/11/07 | 2,210 | 2,367 | 2,202 | 2,350 | 90,000 |
| 2023/11/06 | 2,200 | 2,270 | 2,141 | 2,225 | 62,000 |
| 2023/11/02 | 2,220 | 2,271 | 2,137 | 2,156 | 103,200 |
| 2023/11/01 | 2,105 | 2,275 | 2,043 | 2,232 | 280,100 |
| 2023/10/31 | 2,011 | 2,345 | 1,981 | 2,089 | 424,000 |
| 2023/10/30 | 2,046 | 2,158 | 1,980 | 2,011 | 196,200 |
| 2023/10/27 | 2,285 | 2,430 | 2,090 | 2,096 | 424,000 |
| 2023/10/26 | 2,173 | 2,469 | 2,172 | 2,280 | 1,022,800 |
| 2023/10/25 | 2,799 | 3,020 | 2,323 | 2,323 | 3,936,500 |
| 2023/10/24 | 2,250 | 2,750 | 2,212 | 2,649 | 3,334,300 |