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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/01 | 951 | 966 | 951 | 960 | 5,300 |
| 2024/09/30 | 979 | 985 | 947 | 954 | 31,100 |
| 2024/09/27 | 990 | 1,001 | 966 | 997 | 42,900 |
| 2024/09/26 | 964 | 979 | 955 | 979 | 25,600 |
| 2024/09/25 | 996 | 999 | 958 | 971 | 65,900 |
| 2024/09/24 | 1,001 | 1,009 | 997 | 999 | 29,900 |
| 2024/09/20 | 1,006 | 1,027 | 983 | 1,001 | 43,300 |
| 2024/09/19 | 995 | 1,011 | 983 | 1,006 | 49,000 |
| 2024/09/18 | 1,020 | 1,022 | 977 | 989 | 90,400 |
| 2024/09/17 | 1,130 | 1,148 | 980 | 1,015 | 179,000 |
| 2024/09/13 | 1,191 | 1,216 | 1,131 | 1,131 | 344,500 |
| 2024/09/12 | 1,493 | 1,580 | 1,461 | 1,531 | 20,600 |
| 2024/09/11 | 1,465 | 1,495 | 1,440 | 1,494 | 13,400 |
| 2024/09/10 | 1,479 | 1,496 | 1,452 | 1,494 | 5,600 |
| 2024/09/09 | 1,418 | 1,497 | 1,401 | 1,479 | 6,200 |
| 2024/09/06 | 1,530 | 1,530 | 1,478 | 1,478 | 14,100 |
| 2024/09/05 | 1,502 | 1,538 | 1,489 | 1,511 | 8,500 |
| 2024/09/04 | 1,500 | 1,540 | 1,479 | 1,540 | 7,400 |
| 2024/09/03 | 1,470 | 1,549 | 1,470 | 1,549 | 24,100 |
| 2024/09/02 | 1,472 | 1,480 | 1,442 | 1,470 | 7,500 |
| 2024/08/30 | 1,467 | 1,489 | 1,450 | 1,472 | 12,800 |
| 2024/08/29 | 1,490 | 1,505 | 1,462 | 1,487 | 14,300 |
| 2024/08/28 | 1,555 | 1,560 | 1,486 | 1,515 | 16,700 |
| 2024/08/27 | 1,450 | 1,583 | 1,450 | 1,579 | 21,600 |
| 2024/08/26 | 1,433 | 1,445 | 1,414 | 1,445 | 6,600 |
| 2024/08/23 | 1,402 | 1,434 | 1,397 | 1,413 | 4,800 |
| 2024/08/22 | 1,401 | 1,420 | 1,377 | 1,413 | 10,500 |
| 2024/08/21 | 1,444 | 1,452 | 1,405 | 1,410 | 4,600 |
| 2024/08/20 | 1,400 | 1,476 | 1,398 | 1,441 | 9,700 |
| 2024/08/19 | 1,444 | 1,444 | 1,387 | 1,428 | 10,400 |
| 2024/08/16 | 1,390 | 1,456 | 1,358 | 1,444 | 23,900 |
| 2024/08/15 | 1,377 | 1,391 | 1,357 | 1,387 | 11,500 |
| 2024/08/14 | 1,370 | 1,414 | 1,361 | 1,390 | 4,200 |
| 2024/08/13 | 1,385 | 1,411 | 1,300 | 1,368 | 6,600 |
| 2024/08/09 | 1,350 | 1,390 | 1,301 | 1,365 | 6,800 |
| 2024/08/08 | 1,392 | 1,392 | 1,321 | 1,350 | 7,400 |
| 2024/08/07 | 1,281 | 1,414 | 1,263 | 1,362 | 23,600 |
| 2024/08/06 | 1,201 | 1,308 | 1,201 | 1,308 | 21,000 |
| 2024/08/05 | 1,284 | 1,323 | 1,104 | 1,195 | 41,300 |
| 2024/08/02 | 1,518 | 1,562 | 1,442 | 1,504 | 44,400 |
| 2024/08/01 | 1,743 | 1,743 | 1,672 | 1,699 | 10,900 |
| 2024/07/31 | 1,740 | 1,781 | 1,707 | 1,758 | 8,400 |
| 2024/07/30 | 1,736 | 1,790 | 1,716 | 1,761 | 5,300 |
| 2024/07/29 | 1,733 | 1,776 | 1,733 | 1,759 | 2,700 |
| 2024/07/26 | 1,761 | 1,785 | 1,733 | 1,733 | 6,900 |
| 2024/07/25 | 1,786 | 1,799 | 1,753 | 1,783 | 13,600 |
| 2024/07/24 | 1,843 | 1,877 | 1,793 | 1,793 | 23,900 |
| 2024/07/23 | 1,969 | 1,977 | 1,853 | 1,871 | 17,200 |
| 2024/07/22 | 2,019 | 2,029 | 1,961 | 1,978 | 17,000 |
| 2024/07/19 | 1,891 | 2,019 | 1,870 | 2,019 | 18,100 |
| 2024/07/18 | 1,912 | 1,944 | 1,891 | 1,891 | 8,200 |
| 2024/07/17 | 1,946 | 1,948 | 1,888 | 1,903 | 4,300 |
| 2024/07/16 | 1,840 | 1,940 | 1,840 | 1,920 | 22,600 |
| 2024/07/12 | 1,787 | 1,872 | 1,787 | 1,836 | 22,200 |
| 2024/07/11 | 1,800 | 1,800 | 1,775 | 1,787 | 7,200 |
| 2024/07/10 | 1,815 | 1,815 | 1,776 | 1,815 | 5,200 |
| 2024/07/09 | 1,800 | 1,829 | 1,771 | 1,815 | 8,100 |
| 2024/07/08 | 1,792 | 1,792 | 1,755 | 1,783 | 2,500 |
| 2024/07/05 | 1,790 | 1,790 | 1,751 | 1,764 | 6,200 |
| 2024/07/04 | 1,785 | 1,798 | 1,760 | 1,790 | 7,400 |
| 2024/07/03 | 1,770 | 1,803 | 1,763 | 1,799 | 8,100 |
| 2024/07/02 | 1,808 | 1,823 | 1,770 | 1,779 | 13,900 |
| 2024/07/01 | 1,850 | 1,850 | 1,791 | 1,820 | 17,100 |
| 2024/06/28 | 1,858 | 1,885 | 1,835 | 1,873 | 7,900 |
| 2024/06/27 | 1,903 | 1,949 | 1,850 | 1,858 | 12,300 |
| 2024/06/26 | 1,910 | 1,960 | 1,891 | 1,921 | 36,000 |
| 2024/06/25 | 1,900 | 1,919 | 1,863 | 1,884 | 13,200 |
| 2024/06/24 | 1,805 | 1,953 | 1,801 | 1,891 | 23,900 |
| 2024/06/21 | 1,730 | 1,842 | 1,730 | 1,805 | 43,700 |
| 2024/06/20 | 1,777 | 1,777 | 1,692 | 1,730 | 15,000 |
| 2024/06/19 | 1,879 | 1,879 | 1,728 | 1,769 | 24,700 |
| 2024/06/18 | 1,846 | 1,865 | 1,787 | 1,851 | 23,300 |
| 2024/06/17 | 1,830 | 1,870 | 1,793 | 1,856 | 15,600 |
| 2024/06/14 | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 |
| 2024/06/13 | 1,591 | 1,738 | 1,581 | 1,648 | 198,300 |
| 2024/06/12 | 1,786 | 1,892 | 1,780 | 1,871 | 57,800 |
| 2024/06/11 | 1,802 | 1,810 | 1,779 | 1,786 | 14,400 |
| 2024/06/10 | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 |
| 2024/06/07 | 1,943 | 1,943 | 1,853 | 1,863 | 14,700 |
| 2024/06/06 | 1,925 | 1,933 | 1,891 | 1,924 | 23,300 |
| 2024/06/05 | 1,891 | 1,960 | 1,891 | 1,960 | 19,400 |
| 2024/06/04 | 1,843 | 1,924 | 1,843 | 1,892 | 16,500 |
| 2024/06/03 | 1,795 | 1,869 | 1,775 | 1,843 | 17,700 |
| 2024/05/31 | 1,731 | 1,803 | 1,731 | 1,795 | 17,100 |
| 2024/05/30 | 1,700 | 1,755 | 1,687 | 1,711 | 16,300 |
| 2024/05/29 | 1,797 | 1,797 | 1,714 | 1,718 | 30,000 |
| 2024/05/28 | 1,792 | 1,825 | 1,740 | 1,757 | 39,900 |
| 2024/05/27 | 1,858 | 1,880 | 1,791 | 1,828 | 36,700 |
| 2024/05/24 | 1,933 | 1,934 | 1,883 | 1,883 | 36,200 |
| 2024/05/23 | 2,000 | 2,000 | 1,951 | 1,953 | 20,300 |
| 2024/05/22 | 2,007 | 2,011 | 1,979 | 1,985 | 19,000 |
| 2024/05/21 | 2,100 | 2,120 | 1,994 | 1,995 | 25,100 |
| 2024/05/20 | 2,055 | 2,136 | 2,055 | 2,092 | 15,000 |
| 2024/05/17 | 2,050 | 2,065 | 1,970 | 2,063 | 19,000 |
| 2024/05/16 | 2,010 | 2,063 | 1,989 | 2,052 | 25,000 |
| 2024/05/15 | 2,048 | 2,048 | 1,975 | 2,000 | 25,500 |
| 2024/05/14 | 2,037 | 2,077 | 2,010 | 2,063 | 13,200 |
| 2024/05/13 | 2,028 | 2,077 | 2,010 | 2,077 | 14,300 |
| 2024/05/10 | 2,078 | 2,078 | 1,990 | 2,014 | 16,600 |
| 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 |