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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,260 | 1,260 | 1,211 | 1,213 | 2,400 |
| 2025/07/30 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2025/07/29 | 1,255 | 1,256 | 1,241 | 1,241 | 1,600 |
| 2025/07/28 | 1,290 | 1,290 | 1,274 | 1,274 | 300 |
| 2025/07/25 | 1,297 | 1,297 | 1,256 | 1,260 | 5,300 |
| 2025/07/24 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2025/07/23 | 1,300 | 1,300 | 1,276 | 1,276 | 700 |
| 2025/07/22 | 1,330 | 1,330 | 1,300 | 1,300 | 700 |
| 2025/07/18 | 1,286 | 1,340 | 1,286 | 1,300 | 2,000 |
| 2025/07/17 | 1,318 | 1,318 | 1,286 | 1,286 | 600 |
| 2025/07/16 | 1,322 | 1,350 | 1,322 | 1,332 | 1,600 |
| 2025/07/15 | 1,341 | 1,341 | 1,335 | 1,335 | 1,000 |
| 2025/07/14 | 1,354 | 1,354 | 1,344 | 1,348 | 500 |
| 2025/07/11 | 1,342 | 1,354 | 1,342 | 1,354 | 700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,349 | 700 |
| 2025/07/09 | 1,345 | 1,392 | 1,345 | 1,357 | 1,600 |
| 2025/07/08 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2025/07/07 | 1,352 | 1,367 | 1,347 | 1,367 | 700 |
| 2025/07/04 | 1,331 | 1,360 | 1,307 | 1,346 | 800 |
| 2025/07/03 | 1,426 | 1,427 | 1,334 | 1,334 | 2,500 |
| 2025/07/02 | 1,452 | 1,452 | 1,441 | 1,441 | 300 |
| 2025/06/30 | 1,473 | 1,473 | 1,468 | 1,468 | 400 |
| 2025/06/27 | 1,500 | 1,500 | 1,470 | 1,473 | 600 |
| 2025/06/26 | 1,525 | 1,525 | 1,470 | 1,470 | 1,800 |
| 2025/06/25 | 1,527 | 1,538 | 1,506 | 1,506 | 600 |
| 2025/06/24 | 1,488 | 1,547 | 1,488 | 1,540 | 2,200 |
| 2025/06/23 | 1,478 | 1,500 | 1,478 | 1,500 | 1,000 |
| 2025/06/20 | 1,557 | 1,557 | 1,501 | 1,516 | 2,000 |
| 2025/06/19 | 1,589 | 1,589 | 1,490 | 1,522 | 6,300 |
| 2025/06/18 | 1,457 | 1,700 | 1,432 | 1,589 | 33,000 |
| 2025/06/17 | 1,440 | 1,479 | 1,433 | 1,460 | 1,700 |
| 2025/06/16 | 1,412 | 1,449 | 1,398 | 1,411 | 2,000 |
| 2025/06/13 | 1,490 | 1,490 | 1,431 | 1,432 | 8,800 |
| 2025/06/12 | 1,415 | 1,417 | 1,390 | 1,400 | 2,700 |
| 2025/06/11 | 1,408 | 1,436 | 1,391 | 1,398 | 2,100 |
| 2025/06/09 | 1,392 | 1,438 | 1,330 | 1,438 | 1,800 |
| 2025/06/06 | 1,317 | 1,392 | 1,317 | 1,392 | 2,900 |
| 2025/06/05 | 1,329 | 1,349 | 1,311 | 1,317 | 2,900 |
| 2025/06/04 | 1,350 | 1,359 | 1,302 | 1,359 | 4,600 |
| 2025/06/03 | 1,348 | 1,369 | 1,330 | 1,366 | 2,100 |
| 2025/06/02 | 1,388 | 1,388 | 1,373 | 1,378 | 700 |
| 2025/05/30 | 1,440 | 1,440 | 1,371 | 1,388 | 3,000 |
| 2025/05/29 | 1,460 | 1,460 | 1,420 | 1,440 | 800 |
| 2025/05/28 | 1,435 | 1,460 | 1,435 | 1,460 | 700 |
| 2025/05/27 | 1,368 | 1,470 | 1,368 | 1,465 | 3,900 |
| 2025/05/26 | 1,413 | 1,413 | 1,348 | 1,397 | 1,500 |
| 2025/05/23 | 1,384 | 1,384 | 1,380 | 1,383 | 800 |
| 2025/05/22 | 1,394 | 1,394 | 1,354 | 1,384 | 1,500 |
| 2025/05/21 | 1,304 | 1,459 | 1,304 | 1,383 | 4,700 |
| 2025/05/20 | 1,338 | 1,347 | 1,301 | 1,313 | 3,300 |
| 2025/05/19 | 1,254 | 1,580 | 1,231 | 1,368 | 64,600 |
| 2025/05/16 | 1,310 | 1,310 | 1,284 | 1,284 | 1,100 |
| 2025/05/15 | 1,316 | 1,319 | 1,313 | 1,313 | 1,000 |
| 2025/05/14 | 1,335 | 1,337 | 1,307 | 1,320 | 1,100 |
| 2025/05/13 | 1,335 | 1,340 | 1,335 | 1,340 | 700 |
| 2025/05/12 | 1,278 | 1,335 | 1,278 | 1,335 | 800 |
| 2025/05/09 | 1,307 | 1,342 | 1,307 | 1,338 | 1,600 |
| 2025/05/07 | 1,309 | 1,327 | 1,273 | 1,313 | 1,600 |
| 2025/05/02 | 1,315 | 1,335 | 1,278 | 1,319 | 1,700 |
| 2025/05/01 | 1,344 | 1,344 | 1,288 | 1,328 | 2,000 |
| 2025/04/30 | 1,243 | 1,347 | 1,243 | 1,344 | 2,500 |
| 2025/04/28 | 1,280 | 1,294 | 1,257 | 1,273 | 1,400 |
| 2025/04/25 | 1,226 | 1,286 | 1,226 | 1,280 | 4,800 |
| 2025/04/24 | 1,225 | 1,261 | 1,211 | 1,211 | 3,700 |
| 2025/04/23 | 1,296 | 1,296 | 1,219 | 1,222 | 4,000 |
| 2025/04/22 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
| 2025/04/21 | 1,195 | 1,284 | 1,170 | 1,250 | 7,300 |
| 2025/04/18 | 1,170 | 1,462 | 1,169 | 1,199 | 55,500 |
| 2025/04/17 | 1,150 | 1,202 | 1,150 | 1,200 | 2,000 |
| 2025/04/16 | 1,215 | 1,215 | 1,129 | 1,171 | 3,800 |
| 2025/04/15 | 1,200 | 1,224 | 1,170 | 1,209 | 3,200 |
| 2025/04/14 | 1,186 | 1,233 | 1,186 | 1,205 | 5,100 |
| 2025/04/11 | 1,130 | 1,250 | 1,085 | 1,186 | 17,800 |
| 2025/04/10 | 1,137 | 1,150 | 1,105 | 1,132 | 3,700 |
| 2025/04/09 | 993 | 1,099 | 993 | 1,097 | 5,200 |
| 2025/04/08 | 961 | 1,071 | 961 | 1,047 | 6,300 |
| 2025/04/07 | 981 | 1,047 | 948 | 948 | 26,000 |
| 2025/04/04 | 1,170 | 1,170 | 1,065 | 1,086 | 7,300 |
| 2025/04/03 | 1,086 | 1,300 | 1,050 | 1,180 | 40,400 |
| 2025/04/02 | 1,120 | 1,132 | 1,103 | 1,116 | 1,300 |
| 2025/04/01 | 1,109 | 1,136 | 1,103 | 1,128 | 3,500 |
| 2025/03/31 | 1,132 | 1,161 | 1,106 | 1,109 | 6,600 |
| 2025/03/28 | 1,138 | 1,174 | 1,130 | 1,137 | 11,100 |
| 2025/03/27 | 1,135 | 1,175 | 1,135 | 1,139 | 2,700 |
| 2025/03/26 | 1,121 | 1,170 | 1,111 | 1,134 | 3,800 |
| 2025/03/25 | 1,145 | 1,179 | 1,121 | 1,122 | 7,600 |
| 2025/03/24 | 1,174 | 1,204 | 1,162 | 1,162 | 3,800 |
| 2025/03/21 | 1,158 | 1,210 | 1,158 | 1,174 | 6,800 |
| 2025/03/19 | 1,158 | 1,183 | 1,130 | 1,174 | 11,700 |
| 2025/03/18 | 1,179 | 1,194 | 1,143 | 1,158 | 22,100 |
| 2025/03/17 | 1,216 | 1,216 | 1,124 | 1,195 | 27,100 |
| 2025/03/14 | 1,220 | 1,289 | 1,200 | 1,211 | 65,200 |
| 2025/03/13 | 1,255 | 1,430 | 1,255 | 1,430 | 33,600 |
| 2025/03/12 | 1,245 | 1,323 | 1,245 | 1,285 | 4,900 |
| 2025/03/11 | 1,229 | 1,307 | 1,229 | 1,242 | 6,000 |
| 2025/03/10 | 1,254 | 1,326 | 1,254 | 1,282 | 4,100 |
| 2025/03/07 | 1,307 | 1,307 | 1,252 | 1,282 | 1,000 |
| 2025/03/06 | 1,286 | 1,365 | 1,275 | 1,318 | 6,800 |
| 2025/03/05 | 1,302 | 1,332 | 1,260 | 1,316 | 5,800 |
| 2025/03/04 | 1,311 | 1,349 | 1,259 | 1,313 | 6,000 |
| 2025/03/03 | 1,306 | 1,316 | 1,280 | 1,316 | 1,700 |
| 2025/02/28 | 1,307 | 1,321 | 1,220 | 1,306 | 8,000 |
| 2025/02/27 | 1,286 | 1,340 | 1,286 | 1,309 | 4,300 |
| 2025/02/26 | 1,289 | 1,320 | 1,289 | 1,312 | 1,200 |
| 2025/02/25 | 1,300 | 1,333 | 1,298 | 1,303 | 2,300 |
| 2025/02/21 | 1,292 | 1,358 | 1,269 | 1,276 | 11,100 |
| 2025/02/20 | 1,274 | 1,314 | 1,274 | 1,275 | 3,100 |
| 2025/02/19 | 1,317 | 1,334 | 1,270 | 1,284 | 6,500 |
| 2025/02/18 | 1,335 | 1,335 | 1,305 | 1,328 | 2,200 |
| 2025/02/17 | 1,333 | 1,363 | 1,305 | 1,320 | 5,800 |
| 2025/02/14 | 1,320 | 1,350 | 1,286 | 1,343 | 7,100 |
| 2025/02/13 | 1,254 | 1,344 | 1,251 | 1,338 | 6,900 |
| 2025/02/12 | 1,257 | 1,283 | 1,230 | 1,252 | 7,600 |
| 2025/02/10 | 1,236 | 1,274 | 1,236 | 1,257 | 5,200 |
| 2025/02/07 | 1,203 | 1,245 | 1,181 | 1,243 | 6,000 |
| 2025/02/06 | 1,200 | 1,232 | 1,200 | 1,208 | 5,000 |
| 2025/02/05 | 1,236 | 1,272 | 1,211 | 1,218 | 6,900 |
| 2025/02/04 | 1,267 | 1,357 | 1,236 | 1,236 | 11,400 |
| 2025/02/03 | 1,273 | 1,315 | 1,251 | 1,261 | 10,600 |
| 2025/01/31 | 1,320 | 1,359 | 1,287 | 1,292 | 9,400 |
| 2025/01/30 | 1,382 | 1,382 | 1,319 | 1,329 | 10,600 |
| 2025/01/29 | 1,348 | 1,392 | 1,325 | 1,384 | 6,400 |
| 2025/01/28 | 1,361 | 1,379 | 1,316 | 1,348 | 9,900 |
| 2025/01/27 | 1,276 | 1,390 | 1,275 | 1,356 | 23,900 |
| 2025/01/24 | 1,193 | 1,275 | 1,185 | 1,275 | 13,800 |
| 2025/01/23 | 1,188 | 1,216 | 1,180 | 1,192 | 4,500 |
| 2025/01/22 | 1,190 | 1,219 | 1,183 | 1,188 | 6,700 |
| 2025/01/21 | 1,223 | 1,223 | 1,184 | 1,187 | 14,400 |
| 2025/01/20 | 1,213 | 1,284 | 1,184 | 1,223 | 30,100 |
| 2025/01/17 | 1,176 | 1,200 | 1,176 | 1,187 | 9,500 |
| 2025/01/16 | 1,222 | 1,222 | 1,173 | 1,176 | 10,500 |
| 2025/01/15 | 1,173 | 1,224 | 1,144 | 1,222 | 23,000 |
| 2025/01/14 | 1,189 | 1,189 | 1,157 | 1,174 | 13,900 |
| 2025/01/10 | 1,196 | 1,220 | 1,176 | 1,197 | 29,400 |
| 2025/01/09 | 1,121 | 1,200 | 1,115 | 1,198 | 27,300 |
| 2025/01/08 | 1,100 | 1,193 | 1,094 | 1,114 | 39,600 |
| 2025/01/07 | 1,075 | 1,099 | 1,052 | 1,099 | 9,400 |
| 2025/01/06 | 1,074 | 1,090 | 1,061 | 1,075 | 11,600 |
| 2024/12/30 | 1,028 | 1,100 | 1,028 | 1,059 | 14,300 |
| 2024/12/27 | 1,000 | 1,034 | 1,000 | 1,028 | 22,800 |
| 2024/12/26 | 999 | 1,006 | 979 | 981 | 30,100 |
| 2024/12/25 | 990 | 1,010 | 974 | 984 | 27,100 |
| 2024/12/24 | 969 | 990 | 968 | 990 | 12,900 |
| 2024/12/23 | 999 | 999 | 958 | 972 | 25,100 |
| 2024/12/20 | 996 | 1,010 | 987 | 987 | 11,000 |
| 2024/12/19 | 982 | 1,006 | 980 | 1,006 | 18,700 |
| 2024/12/18 | 957 | 1,030 | 952 | 1,000 | 34,700 |
| 2024/12/17 | 943 | 976 | 939 | 958 | 37,500 |
| 2024/12/16 | 1,016 | 1,061 | 936 | 942 | 162,300 |
| 2024/12/13 | 1,075 | 1,132 | 1,075 | 1,132 | 36,200 |
| 2024/12/12 | 1,077 | 1,097 | 1,069 | 1,082 | 21,600 |
| 2024/12/11 | 1,135 | 1,135 | 1,065 | 1,075 | 24,600 |
| 2024/12/10 | 1,193 | 1,193 | 1,096 | 1,105 | 43,300 |
| 2024/12/09 | 1,095 | 1,142 | 1,087 | 1,133 | 35,100 |
| 2024/12/06 | 1,125 | 1,125 | 1,078 | 1,095 | 36,800 |
| 2024/12/05 | 1,092 | 1,149 | 1,078 | 1,125 | 47,200 |
| 2024/12/04 | 1,024 | 1,114 | 1,018 | 1,092 | 75,900 |
| 2024/12/03 | 1,013 | 1,027 | 1,012 | 1,020 | 10,600 |
| 2024/12/02 | 1,025 | 1,032 | 1,012 | 1,012 | 20,200 |
| 2024/11/29 | 1,004 | 1,026 | 1,000 | 1,015 | 38,500 |
| 2024/11/28 | 1,006 | 1,021 | 1,006 | 1,006 | 37,700 |
| 2024/11/27 | 1,004 | 1,011 | 1,000 | 1,005 | 28,800 |
| 2024/11/26 | 1,015 | 1,021 | 1,002 | 1,002 | 39,900 |
| 2024/11/25 | 1,012 | 1,080 | 1,002 | 1,014 | 74,000 |
| 2024/11/22 | 1,022 | 1,038 | 1,001 | 1,001 | 76,000 |
| 2024/11/21 | 1,068 | 1,155 | 1,005 | 1,014 | 473,000 |
| 2024/11/20 | 1,176 | 1,321 | 1,023 | 1,071 | 1,021,400 |
| 2024/11/19 | 958 | 1,116 | 958 | 1,116 | 298,300 |
| 2024/11/18 | 957 | 985 | 956 | 966 | 9,900 |
| 2024/11/15 | 962 | 974 | 960 | 972 | 9,700 |
| 2024/11/14 | 966 | 979 | 961 | 961 | 4,200 |
| 2024/11/13 | 967 | 980 | 965 | 965 | 4,200 |
| 2024/11/12 | 965 | 969 | 961 | 961 | 1,800 |
| 2024/11/11 | 969 | 972 | 962 | 962 | 3,500 |
| 2024/11/08 | 972 | 985 | 954 | 976 | 10,700 |
| 2024/11/07 | 983 | 984 | 973 | 984 | 2,600 |
| 2024/11/06 | 980 | 988 | 968 | 983 | 4,300 |
| 2024/11/05 | 985 | 997 | 975 | 980 | 6,000 |
| 2024/11/01 | 994 | 1,000 | 989 | 991 | 11,700 |
| 2024/10/31 | 994 | 995 | 976 | 994 | 8,400 |
| 2024/10/30 | 975 | 993 | 971 | 993 | 7,900 |
| 2024/10/29 | 979 | 988 | 966 | 971 | 2,700 |
| 2024/10/28 | 969 | 985 | 957 | 978 | 11,100 |
| 2024/10/25 | 992 | 992 | 968 | 969 | 8,200 |
| 2024/10/24 | 962 | 981 | 961 | 977 | 3,500 |
| 2024/10/23 | 988 | 997 | 961 | 971 | 10,300 |
| 2024/10/22 | 997 | 999 | 989 | 992 | 4,600 |
| 2024/10/21 | 1,000 | 1,007 | 985 | 997 | 5,000 |
| 2024/10/18 | 995 | 1,002 | 977 | 997 | 14,600 |
| 2024/10/17 | 1,005 | 1,005 | 994 | 994 | 3,400 |
| 2024/10/16 | 993 | 1,005 | 985 | 1,005 | 6,500 |
| 2024/10/15 | 1,011 | 1,013 | 988 | 993 | 11,900 |
| 2024/10/11 | 992 | 1,024 | 992 | 1,023 | 9,300 |
| 2024/10/10 | 1,000 | 1,003 | 990 | 1,000 | 2,500 |
| 2024/10/09 | 972 | 1,004 | 972 | 1,004 | 12,700 |
| 2024/10/08 | 1,019 | 1,019 | 970 | 970 | 41,500 |
| 2024/10/07 | 1,050 | 1,050 | 1,015 | 1,018 | 22,200 |
| 2024/10/04 | 1,034 | 1,096 | 1,034 | 1,048 | 34,900 |
| 2024/10/03 | 1,003 | 1,051 | 1,001 | 1,033 | 39,600 |
| 2024/10/02 | 974 | 1,001 | 956 | 1,001 | 28,100 |