ジャパニアス(9558)の株価時系列情報
ジャパニアス(9558)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 |
|---|---|---|---|---|---|
| 2024/08/23 | 2,110 | 2,110 | 2,077 | 2,083 | 4,900 |
| 2024/08/22 | 2,100 | 2,118 | 2,097 | 2,109 | 3,100 |
| 2024/08/21 | 2,109 | 2,110 | 2,095 | 2,100 | 2,700 |
| 2024/08/20 | 2,087 | 2,115 | 2,087 | 2,109 | 5,800 |
| 2024/08/19 | 2,090 | 2,110 | 2,064 | 2,064 | 6,400 |
| 2024/08/16 | 2,063 | 2,100 | 2,063 | 2,093 | 15,100 |
| 2024/08/15 | 2,069 | 2,071 | 2,061 | 2,061 | 1,400 |
| 2024/08/14 | 2,096 | 2,096 | 2,066 | 2,069 | 4,400 |
| 2024/08/13 | 2,030 | 2,098 | 2,021 | 2,088 | 17,400 |
| 2024/08/09 | 1,981 | 2,039 | 1,981 | 2,004 | 12,900 |
| 2024/08/08 | 1,909 | 2,025 | 1,908 | 1,981 | 18,400 |
| 2024/08/07 | 1,900 | 1,997 | 1,860 | 1,949 | 41,400 |
| 2024/08/06 | 1,761 | 1,940 | 1,740 | 1,940 | 61,000 |
| 2024/08/05 | 1,778 | 1,824 | 1,663 | 1,681 | 83,700 |
| 2024/08/02 | 1,912 | 1,946 | 1,868 | 1,898 | 59,000 |
| 2024/08/01 | 2,035 | 2,036 | 1,972 | 1,989 | 29,200 |
| 2024/07/31 | 2,020 | 2,060 | 1,991 | 2,047 | 35,000 |
| 2024/07/30 | 2,064 | 2,065 | 2,018 | 2,037 | 31,600 |
| 2024/07/29 | 2,073 | 2,083 | 2,040 | 2,075 | 13,500 |
| 2024/07/26 | 2,040 | 2,080 | 2,040 | 2,071 | 28,700 |
| 2024/07/25 | 2,029 | 2,061 | 2,011 | 2,036 | 30,800 |
| 2024/07/24 | 2,083 | 2,120 | 2,065 | 2,068 | 33,200 |
| 2024/07/23 | 2,110 | 2,113 | 2,072 | 2,083 | 39,200 |
| 2024/07/22 | 2,232 | 2,248 | 2,101 | 2,107 | 61,900 |
| 2024/07/19 | 2,293 | 2,293 | 2,218 | 2,232 | 27,500 |
| 2024/07/18 | 2,332 | 2,355 | 2,286 | 2,293 | 26,800 |
| 2024/07/17 | 2,364 | 2,380 | 2,330 | 2,339 | 29,900 |
| 2024/07/16 | 2,361 | 2,386 | 2,321 | 2,335 | 42,600 |
| 2024/07/12 | 2,269 | 2,370 | 2,269 | 2,361 | 58,600 |
| 2024/07/11 | 2,189 | 2,274 | 2,176 | 2,252 | 70,300 |
| 2024/07/10 | 2,164 | 2,219 | 2,151 | 2,157 | 67,000 |
| 2024/07/09 | 2,120 | 2,180 | 2,080 | 2,163 | 246,000 |
| 2024/07/08 | 2,336 | 2,336 | 2,250 | 2,320 | 84,900 |
| 2024/07/05 | 2,266 | 2,328 | 2,255 | 2,314 | 29,500 |
| 2024/07/04 | 2,272 | 2,282 | 2,252 | 2,266 | 17,200 |
| 2024/07/03 | 2,249 | 2,276 | 2,240 | 2,273 | 14,000 |
| 2024/07/02 | 2,286 | 2,315 | 2,235 | 2,245 | 44,200 |
| 2024/07/01 | 2,306 | 2,311 | 2,270 | 2,285 | 11,900 |
| 2024/06/28 | 2,328 | 2,328 | 2,280 | 2,283 | 27,000 |
| 2024/06/27 | 2,275 | 2,325 | 2,275 | 2,297 | 28,300 |
| 2024/06/26 | 2,258 | 2,277 | 2,227 | 2,270 | 8,000 |
| 2024/06/25 | 2,248 | 2,278 | 2,226 | 2,245 | 18,100 |
| 2024/06/24 | 2,222 | 2,272 | 2,207 | 2,223 | 25,200 |
| 2024/06/21 | 2,165 | 2,216 | 2,165 | 2,214 | 15,700 |
| 2024/06/20 | 2,191 | 2,226 | 2,170 | 2,182 | 14,900 |
| 2024/06/19 | 2,188 | 2,190 | 2,166 | 2,190 | 16,700 |
| 2024/06/18 | 2,182 | 2,214 | 2,175 | 2,196 | 12,100 |
| 2024/06/17 | 2,219 | 2,219 | 2,176 | 2,185 | 14,200 |
| 2024/06/14 | 2,176 | 2,219 | 2,176 | 2,218 | 18,300 |
| 2024/06/13 | 2,215 | 2,235 | 2,175 | 2,187 | 8,600 |
| 2024/06/12 | 2,193 | 2,238 | 2,193 | 2,215 | 17,600 |
| 2024/06/11 | 2,196 | 2,211 | 2,176 | 2,196 | 12,200 |
| 2024/06/10 | 2,200 | 2,218 | 2,194 | 2,210 | 13,000 |
| 2024/06/07 | 2,171 | 2,210 | 2,145 | 2,205 | 19,200 |
| 2024/06/06 | 2,254 | 2,254 | 2,172 | 2,173 | 31,200 |
| 2024/06/05 | 2,250 | 2,260 | 2,227 | 2,250 | 12,500 |
| 2024/06/04 | 2,185 | 2,254 | 2,170 | 2,254 | 29,300 |
| 2024/06/03 | 2,250 | 2,250 | 2,191 | 2,206 | 41,000 |
| 2024/05/31 | 2,201 | 2,260 | 2,201 | 2,255 | 22,800 |
| 2024/05/30 | 2,200 | 2,284 | 2,190 | 2,226 | 48,900 |
| 2024/05/29 | 2,330 | 2,330 | 2,290 | 2,294 | 39,600 |
| 2024/05/28 | 2,325 | 2,378 | 2,325 | 2,340 | 12,900 |
| 2024/05/27 | 2,325 | 2,390 | 2,304 | 2,351 | 31,000 |
| 2024/05/24 | 2,356 | 2,370 | 2,318 | 2,324 | 63,200 |
| 2024/05/23 | 2,439 | 2,439 | 2,392 | 2,401 | 34,400 |
| 2024/05/22 | 2,471 | 2,475 | 2,432 | 2,439 | 18,600 |
| 2024/05/21 | 2,482 | 2,511 | 2,460 | 2,487 | 19,100 |
| 2024/05/20 | 2,439 | 2,494 | 2,420 | 2,480 | 15,300 |
| 2024/05/17 | 2,413 | 2,444 | 2,394 | 2,426 | 30,900 |
| 2024/05/16 | 2,456 | 2,470 | 2,402 | 2,441 | 34,100 |
| 2024/05/15 | 2,529 | 2,529 | 2,440 | 2,441 | 40,700 |
| 2024/05/14 | 2,476 | 2,524 | 2,442 | 2,524 | 42,300 |
| 2024/05/13 | 2,502 | 2,532 | 2,457 | 2,482 | 27,100 |
| 2024/05/10 | 2,584 | 2,595 | 2,506 | 2,506 | 43,900 |
| 2024/05/09 | 2,608 | 2,609 | 2,551 | 2,600 | 18,700 |
| 2024/05/08 | 2,584 | 2,652 | 2,556 | 2,608 | 35,600 |
| 2024/05/07 | 2,543 | 2,582 | 2,520 | 2,556 | 24,700 |
| 2024/05/02 | 2,484 | 2,527 | 2,476 | 2,500 | 32,800 |
| 2024/05/01 | 2,480 | 2,582 | 2,451 | 2,480 | 49,800 |
| 2024/04/30 | 2,519 | 2,519 | 2,470 | 2,477 | 23,000 |
| 2024/04/26 | 2,513 | 2,545 | 2,480 | 2,512 | 32,400 |
| 2024/04/25 | 2,487 | 2,531 | 2,486 | 2,498 | 33,300 |
| 2024/04/24 | 2,486 | 2,513 | 2,460 | 2,477 | 32,900 |
| 2024/04/23 | 2,510 | 2,517 | 2,473 | 2,481 | 26,800 |
| 2024/04/22 | 2,439 | 2,524 | 2,427 | 2,507 | 46,300 |
| 2024/04/19 | 2,501 | 2,501 | 2,389 | 2,389 | 54,400 |
| 2024/04/18 | 2,466 | 2,541 | 2,450 | 2,512 | 38,500 |
| 2024/04/17 | 2,540 | 2,573 | 2,506 | 2,506 | 31,000 |
| 2024/04/16 | 2,569 | 2,585 | 2,531 | 2,538 | 51,000 |
| 2024/04/15 | 2,590 | 2,648 | 2,560 | 2,607 | 33,100 |
| 2024/04/12 | 2,640 | 2,667 | 2,603 | 2,618 | 48,600 |
| 2024/04/11 | 2,670 | 2,734 | 2,589 | 2,621 | 91,700 |
| 2024/04/10 | 2,672 | 2,699 | 2,631 | 2,664 | 121,900 |
| 2024/04/09 | 2,751 | 2,790 | 2,610 | 2,630 | 440,200 |
| 2024/04/08 | 3,185 | 3,240 | 3,060 | 3,130 | 161,000 |
| 2024/04/05 | 3,105 | 3,150 | 3,085 | 3,115 | 37,200 |
| 2024/04/04 | 3,165 | 3,200 | 3,065 | 3,185 | 26,800 |
| 2024/04/03 | 3,090 | 3,135 | 3,065 | 3,105 | 22,300 |
| 2024/04/02 | 3,305 | 3,330 | 3,100 | 3,120 | 41,500 |
| 2024/04/01 | 3,395 | 3,395 | 3,295 | 3,295 | 29,900 |
| 2024/03/29 | 3,230 | 3,320 | 3,230 | 3,300 | 15,600 |
| 2024/03/28 | 3,220 | 3,270 | 3,205 | 3,230 | 9,600 |
| 2024/03/27 | 3,310 | 3,310 | 3,220 | 3,220 | 17,100 |
| 2024/03/26 | 3,285 | 3,340 | 3,265 | 3,290 | 17,200 |
| 2024/03/25 | 3,255 | 3,340 | 3,255 | 3,320 | 22,600 |
| 2024/03/22 | 3,290 | 3,290 | 3,190 | 3,235 | 16,300 |
| 2024/03/21 | 3,330 | 3,330 | 3,250 | 3,260 | 21,800 |
| 2024/03/19 | 3,250 | 3,310 | 3,215 | 3,310 | 15,500 |
| 2024/03/18 | 3,200 | 3,260 | 3,180 | 3,250 | 17,500 |
| 2024/03/15 | 3,170 | 3,225 | 3,155 | 3,210 | 14,300 |
| 2024/03/14 | 3,210 | 3,225 | 3,145 | 3,200 | 15,500 |
| 2024/03/13 | 3,345 | 3,345 | 3,200 | 3,200 | 12,600 |
| 2024/03/12 | 3,230 | 3,300 | 3,225 | 3,300 | 14,300 |
| 2024/03/11 | 3,230 | 3,280 | 3,195 | 3,240 | 24,300 |
| 2024/03/08 | 3,305 | 3,375 | 3,290 | 3,300 | 18,000 |
| 2024/03/07 | 3,435 | 3,460 | 3,325 | 3,370 | 26,500 |
| 2024/03/06 | 3,465 | 3,485 | 3,400 | 3,435 | 19,900 |
| 2024/03/05 | 3,310 | 3,405 | 3,275 | 3,395 | 31,400 |
| 2024/03/04 | 3,400 | 3,500 | 3,320 | 3,330 | 45,000 |
| 2024/03/01 | 3,400 | 3,430 | 3,345 | 3,375 | 41,600 |
| 2024/02/29 | 3,450 | 3,550 | 3,400 | 3,445 | 42,800 |
| 2024/02/28 | 3,480 | 3,555 | 3,355 | 3,360 | 55,900 |
| 2024/02/27 | 3,610 | 3,645 | 3,490 | 3,530 | 57,000 |
| 2024/02/26 | 3,680 | 3,760 | 3,600 | 3,615 | 31,700 |
| 2024/02/22 | 3,810 | 3,830 | 3,655 | 3,670 | 35,900 |
| 2024/02/21 | 3,800 | 3,840 | 3,735 | 3,775 | 45,200 |
| 2024/02/20 | 3,620 | 3,785 | 3,575 | 3,765 | 49,500 |
| 2024/02/19 | 3,420 | 3,600 | 3,300 | 3,600 | 48,800 |
| 2024/02/16 | 3,620 | 3,625 | 3,450 | 3,450 | 52,800 |
| 2024/02/15 | 3,555 | 3,605 | 3,455 | 3,575 | 42,100 |
| 2024/02/14 | 3,580 | 3,610 | 3,530 | 3,590 | 48,500 |
| 2024/02/13 | 3,690 | 3,710 | 3,610 | 3,645 | 37,600 |
| 2024/02/09 | 3,670 | 3,780 | 3,660 | 3,690 | 28,100 |
| 2024/02/08 | 3,560 | 3,655 | 3,510 | 3,640 | 32,000 |
| 2024/02/07 | 3,605 | 3,630 | 3,525 | 3,560 | 30,600 |
| 2024/02/06 | 3,685 | 3,700 | 3,610 | 3,610 | 26,400 |
| 2024/02/05 | 3,700 | 3,740 | 3,600 | 3,720 | 39,700 |
| 2024/02/02 | 3,785 | 3,820 | 3,690 | 3,700 | 53,600 |
| 2024/02/01 | 3,825 | 3,910 | 3,770 | 3,780 | 56,600 |
| 2024/01/31 | 3,950 | 4,005 | 3,880 | 3,895 | 54,700 |
| 2024/01/30 | 3,850 | 4,040 | 3,775 | 3,960 | 86,100 |
| 2024/01/29 | 3,920 | 3,930 | 3,780 | 3,825 | 62,100 |
| 2024/01/26 | 3,825 | 4,105 | 3,760 | 3,850 | 142,800 |
| 2024/01/25 | 3,715 | 3,850 | 3,675 | 3,840 | 93,600 |
| 2024/01/24 | 3,875 | 3,980 | 3,740 | 3,750 | 218,200 |
| 2024/01/23 | 3,800 | 4,085 | 3,700 | 3,945 | 884,400 |
| 2024/01/22 | 3,400 | 3,445 | 3,315 | 3,385 | 47,400 |
| 2024/01/19 | 3,340 | 3,430 | 3,295 | 3,340 | 54,800 |
| 2024/01/18 | 3,250 | 3,340 | 3,225 | 3,285 | 56,500 |
| 2024/01/17 | 3,380 | 3,380 | 3,205 | 3,250 | 113,800 |
| 2024/01/16 | 3,490 | 3,590 | 3,360 | 3,390 | 186,300 |
| 2024/01/15 | 3,280 | 3,420 | 3,190 | 3,420 | 332,500 |
| 2024/01/12 | 2,970 | 2,970 | 2,835 | 2,920 | 108,900 |
| 2024/01/11 | 2,985 | 3,005 | 2,960 | 2,984 | 25,600 |
| 2024/01/10 | 2,968 | 2,996 | 2,945 | 2,972 | 20,800 |
| 2024/01/09 | 2,916 | 2,990 | 2,910 | 2,990 | 27,200 |
| 2024/01/05 | 2,956 | 2,960 | 2,896 | 2,901 | 28,400 |
| 2024/01/04 | 3,010 | 3,055 | 2,971 | 2,990 | 30,200 |
| 2023/12/29 | 3,030 | 3,090 | 2,999 | 3,090 | 31,200 |
| 2023/12/28 | 2,913 | 3,045 | 2,890 | 3,035 | 59,800 |
| 2023/12/27 | 2,872 | 2,917 | 2,865 | 2,894 | 22,000 |
| 2023/12/26 | 2,815 | 2,933 | 2,781 | 2,890 | 69,500 |
| 2023/12/25 | 2,782 | 2,813 | 2,749 | 2,803 | 20,200 |
| 2023/12/22 | 2,798 | 2,813 | 2,739 | 2,770 | 35,300 |
| 2023/12/21 | 2,765 | 2,801 | 2,716 | 2,795 | 36,800 |
| 2023/12/20 | 2,788 | 2,847 | 2,730 | 2,765 | 67,700 |
| 2023/12/19 | 2,805 | 2,830 | 2,676 | 2,830 | 379,600 |
| 2023/12/18 | 2,454 | 2,505 | 2,440 | 2,505 | 26,300 |
| 2023/12/15 | 2,395 | 2,465 | 2,395 | 2,454 | 17,000 |
| 2023/12/14 | 2,443 | 2,443 | 2,381 | 2,395 | 19,000 |
| 2023/12/13 | 2,375 | 2,429 | 2,374 | 2,393 | 19,400 |
| 2023/12/12 | 2,415 | 2,415 | 2,342 | 2,385 | 27,100 |
| 2023/12/11 | 2,336 | 2,429 | 2,336 | 2,415 | 32,500 |
| 2023/12/08 | 2,400 | 2,414 | 2,335 | 2,335 | 44,200 |
| 2023/12/07 | 2,475 | 2,475 | 2,398 | 2,417 | 43,700 |
| 2023/12/06 | 2,536 | 2,540 | 2,480 | 2,505 | 34,800 |
| 2023/12/05 | 2,643 | 2,643 | 2,522 | 2,536 | 39,900 |
| 2023/12/04 | 2,620 | 2,645 | 2,609 | 2,624 | 20,000 |
| 2023/12/01 | 2,702 | 2,733 | 2,575 | 2,627 | 69,600 |
| 2023/11/30 | 2,765 | 2,781 | 2,692 | 2,703 | 19,300 |
| 2023/11/29 | 2,680 | 2,846 | 2,661 | 2,745 | 68,400 |
| 2023/11/28 | 2,760 | 2,788 | 2,736 | 2,756 | 26,900 |
| 2023/11/27 | 2,691 | 2,800 | 2,691 | 2,756 | 62,600 |
| 2023/11/24 | 2,726 | 2,737 | 2,679 | 2,691 | 26,200 |
| 2023/11/22 | 2,796 | 2,796 | 2,692 | 2,700 | 51,800 |
| 2023/11/21 | 2,788 | 2,799 | 2,748 | 2,760 | 15,900 |
| 2023/11/20 | 2,746 | 2,828 | 2,729 | 2,778 | 26,300 |
| 2023/11/17 | 2,742 | 2,758 | 2,712 | 2,718 | 9,300 |
| 2023/11/16 | 2,768 | 2,792 | 2,734 | 2,740 | 15,300 |
| 2023/11/15 | 2,761 | 2,798 | 2,737 | 2,757 | 18,700 |
| 2023/11/14 | 2,739 | 2,780 | 2,723 | 2,736 | 14,400 |
| 2023/11/13 | 2,770 | 2,802 | 2,738 | 2,743 | 19,700 |
| 2023/11/10 | 2,799 | 2,799 | 2,762 | 2,770 | 7,200 |
| 2023/11/09 | 2,791 | 2,818 | 2,745 | 2,799 | 12,000 |
| 2023/11/08 | 2,858 | 2,863 | 2,728 | 2,776 | 38,900 |
| 2023/11/07 | 2,841 | 2,865 | 2,816 | 2,858 | 13,500 |
| 2023/11/06 | 2,894 | 2,894 | 2,831 | 2,850 | 21,700 |
| 2023/11/02 | 2,852 | 2,869 | 2,796 | 2,796 | 17,100 |
| 2023/11/01 | 2,901 | 2,901 | 2,798 | 2,802 | 20,400 |
| 2023/10/31 | 2,789 | 2,895 | 2,749 | 2,876 | 35,400 |