ジャステック(9717)の株価時系列情報
ジャステック(9717)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,052 | 1,059 | 1,046 | 1,058 | 25,200 |
| 2021/12/29 | 1,036 | 1,052 | 1,034 | 1,052 | 40,700 |
| 2021/12/28 | 1,024 | 1,033 | 1,023 | 1,031 | 88,000 |
| 2021/12/27 | 1,017 | 1,027 | 1,017 | 1,018 | 66,600 |
| 2021/12/24 | 1,022 | 1,030 | 1,017 | 1,017 | 49,100 |
| 2021/12/23 | 1,030 | 1,030 | 1,016 | 1,025 | 46,100 |
| 2021/12/22 | 1,015 | 1,029 | 1,006 | 1,029 | 76,800 |
| 2021/12/21 | 1,021 | 1,023 | 1,009 | 1,015 | 59,800 |
| 2021/12/20 | 1,046 | 1,048 | 1,014 | 1,021 | 99,200 |
| 2021/12/17 | 1,050 | 1,058 | 1,048 | 1,056 | 66,300 |
| 2021/12/16 | 1,075 | 1,075 | 1,055 | 1,058 | 76,100 |
| 2021/12/15 | 1,052 | 1,065 | 1,052 | 1,053 | 76,300 |
| 2021/12/14 | 1,060 | 1,062 | 1,049 | 1,052 | 51,200 |
| 2021/12/13 | 1,048 | 1,064 | 1,048 | 1,062 | 83,400 |
| 2021/12/10 | 1,062 | 1,067 | 1,043 | 1,044 | 76,100 |
| 2021/12/09 | 1,071 | 1,075 | 1,061 | 1,063 | 37,100 |
| 2021/12/08 | 1,066 | 1,070 | 1,054 | 1,069 | 52,500 |
| 2021/12/07 | 1,047 | 1,059 | 1,038 | 1,059 | 127,500 |
| 2021/12/06 | 1,048 | 1,054 | 1,038 | 1,044 | 87,200 |
| 2021/12/03 | 1,031 | 1,052 | 1,030 | 1,043 | 114,500 |
| 2021/12/02 | 1,040 | 1,053 | 1,028 | 1,028 | 170,400 |
| 2021/12/01 | 1,039 | 1,044 | 1,011 | 1,033 | 193,300 |
| 2021/11/30 | 1,036 | 1,069 | 1,009 | 1,018 | 414,900 |
| 2021/11/29 | 992 | 1,069 | 992 | 1,040 | 713,700 |
| 2021/11/26 | 1,215 | 1,220 | 1,164 | 1,192 | 574,800 |
| 2021/11/25 | 1,258 | 1,260 | 1,222 | 1,223 | 313,200 |
| 2021/11/24 | 1,261 | 1,267 | 1,256 | 1,258 | 187,900 |
| 2021/11/22 | 1,268 | 1,272 | 1,261 | 1,264 | 93,700 |
| 2021/11/19 | 1,271 | 1,271 | 1,261 | 1,268 | 125,900 |
| 2021/11/18 | 1,287 | 1,289 | 1,271 | 1,273 | 88,300 |
| 2021/11/17 | 1,297 | 1,297 | 1,283 | 1,293 | 81,900 |
| 2021/11/16 | 1,299 | 1,300 | 1,296 | 1,299 | 32,800 |
| 2021/11/15 | 1,304 | 1,305 | 1,296 | 1,299 | 45,800 |
| 2021/11/12 | 1,299 | 1,300 | 1,295 | 1,296 | 46,800 |
| 2021/11/11 | 1,299 | 1,301 | 1,292 | 1,296 | 42,300 |
| 2021/11/10 | 1,293 | 1,304 | 1,292 | 1,302 | 47,800 |
| 2021/11/09 | 1,299 | 1,303 | 1,292 | 1,293 | 51,100 |
| 2021/11/08 | 1,305 | 1,305 | 1,296 | 1,297 | 88,600 |
| 2021/11/05 | 1,308 | 1,308 | 1,289 | 1,302 | 70,200 |
| 2021/11/04 | 1,306 | 1,315 | 1,301 | 1,310 | 45,700 |
| 2021/11/02 | 1,301 | 1,309 | 1,300 | 1,306 | 17,500 |
| 2021/11/01 | 1,315 | 1,319 | 1,305 | 1,306 | 44,000 |
| 2021/10/29 | 1,318 | 1,318 | 1,297 | 1,300 | 75,400 |
| 2021/10/28 | 1,305 | 1,325 | 1,300 | 1,318 | 76,000 |
| 2021/10/27 | 1,304 | 1,305 | 1,298 | 1,303 | 18,000 |
| 2021/10/26 | 1,300 | 1,314 | 1,295 | 1,302 | 24,500 |
| 2021/10/25 | 1,300 | 1,323 | 1,294 | 1,300 | 65,300 |
| 2021/10/22 | 1,288 | 1,291 | 1,276 | 1,290 | 35,000 |
| 2021/10/21 | 1,295 | 1,297 | 1,286 | 1,286 | 24,300 |
| 2021/10/20 | 1,304 | 1,307 | 1,297 | 1,297 | 18,100 |
| 2021/10/19 | 1,302 | 1,303 | 1,295 | 1,297 | 17,500 |
| 2021/10/18 | 1,280 | 1,306 | 1,280 | 1,304 | 55,500 |
| 2021/10/15 | 1,274 | 1,285 | 1,265 | 1,280 | 42,100 |
| 2021/10/14 | 1,262 | 1,272 | 1,256 | 1,268 | 40,700 |
| 2021/10/13 | 1,257 | 1,267 | 1,255 | 1,262 | 31,100 |
| 2021/10/12 | 1,269 | 1,269 | 1,255 | 1,257 | 34,400 |
| 2021/10/11 | 1,258 | 1,270 | 1,258 | 1,265 | 38,300 |
| 2021/10/08 | 1,242 | 1,259 | 1,232 | 1,256 | 79,200 |
| 2021/10/07 | 1,235 | 1,247 | 1,225 | 1,225 | 66,300 |
| 2021/10/06 | 1,252 | 1,254 | 1,232 | 1,232 | 80,200 |
| 2021/10/05 | 1,252 | 1,260 | 1,240 | 1,243 | 121,800 |
| 2021/10/04 | 1,265 | 1,271 | 1,257 | 1,259 | 70,500 |
| 2021/10/01 | 1,255 | 1,277 | 1,251 | 1,260 | 59,600 |
| 2021/09/30 | 1,263 | 1,268 | 1,255 | 1,255 | 66,100 |
| 2021/09/29 | 1,250 | 1,276 | 1,249 | 1,261 | 75,900 |
| 2021/09/28 | 1,273 | 1,278 | 1,250 | 1,260 | 55,000 |
| 2021/09/27 | 1,275 | 1,291 | 1,272 | 1,272 | 35,100 |
| 2021/09/24 | 1,263 | 1,277 | 1,260 | 1,275 | 42,400 |
| 2021/09/22 | 1,269 | 1,272 | 1,254 | 1,256 | 15,300 |
| 2021/09/21 | 1,241 | 1,272 | 1,241 | 1,268 | 27,400 |
| 2021/09/17 | 1,279 | 1,279 | 1,267 | 1,271 | 19,900 |
| 2021/09/16 | 1,274 | 1,279 | 1,266 | 1,279 | 25,600 |
| 2021/09/15 | 1,267 | 1,274 | 1,258 | 1,274 | 25,000 |
| 2021/09/14 | 1,284 | 1,284 | 1,268 | 1,276 | 35,600 |
| 2021/09/13 | 1,261 | 1,283 | 1,257 | 1,283 | 19,700 |
| 2021/09/10 | 1,278 | 1,278 | 1,258 | 1,261 | 59,300 |
| 2021/09/09 | 1,269 | 1,280 | 1,269 | 1,280 | 19,900 |
| 2021/09/08 | 1,264 | 1,275 | 1,260 | 1,275 | 29,000 |
| 2021/09/07 | 1,264 | 1,272 | 1,258 | 1,264 | 28,600 |
| 2021/09/06 | 1,257 | 1,267 | 1,257 | 1,264 | 15,100 |
| 2021/09/03 | 1,260 | 1,267 | 1,251 | 1,255 | 37,100 |
| 2021/09/02 | 1,257 | 1,265 | 1,253 | 1,255 | 21,700 |
| 2021/09/01 | 1,249 | 1,262 | 1,244 | 1,254 | 21,200 |
| 2021/08/31 | 1,263 | 1,267 | 1,250 | 1,250 | 13,700 |
| 2021/08/30 | 1,248 | 1,263 | 1,239 | 1,263 | 39,500 |
| 2021/08/27 | 1,243 | 1,243 | 1,232 | 1,237 | 18,100 |
| 2021/08/26 | 1,229 | 1,254 | 1,229 | 1,237 | 35,700 |
| 2021/08/25 | 1,216 | 1,225 | 1,211 | 1,222 | 20,100 |
| 2021/08/24 | 1,215 | 1,216 | 1,210 | 1,214 | 14,200 |
| 2021/08/23 | 1,213 | 1,221 | 1,209 | 1,210 | 26,800 |
| 2021/08/20 | 1,207 | 1,216 | 1,197 | 1,200 | 26,200 |
| 2021/08/19 | 1,205 | 1,225 | 1,205 | 1,208 | 26,200 |
| 2021/08/18 | 1,198 | 1,217 | 1,195 | 1,206 | 17,700 |
| 2021/08/17 | 1,202 | 1,208 | 1,195 | 1,197 | 25,100 |
| 2021/08/16 | 1,218 | 1,218 | 1,200 | 1,201 | 46,300 |
| 2021/08/13 | 1,220 | 1,224 | 1,215 | 1,216 | 9,600 |
| 2021/08/12 | 1,221 | 1,224 | 1,215 | 1,215 | 23,700 |
| 2021/08/11 | 1,219 | 1,221 | 1,212 | 1,220 | 21,600 |
| 2021/08/10 | 1,207 | 1,224 | 1,206 | 1,209 | 24,400 |
| 2021/08/06 | 1,206 | 1,221 | 1,206 | 1,207 | 18,300 |
| 2021/08/05 | 1,217 | 1,222 | 1,204 | 1,204 | 26,700 |
| 2021/08/04 | 1,227 | 1,230 | 1,218 | 1,218 | 21,900 |
| 2021/08/03 | 1,235 | 1,237 | 1,225 | 1,227 | 12,700 |
| 2021/08/02 | 1,232 | 1,246 | 1,225 | 1,246 | 31,800 |
| 2021/07/30 | 1,225 | 1,230 | 1,213 | 1,215 | 35,100 |
| 2021/07/29 | 1,213 | 1,237 | 1,200 | 1,237 | 122,700 |
| 2021/07/28 | 1,203 | 1,210 | 1,201 | 1,207 | 19,600 |
| 2021/07/27 | 1,210 | 1,215 | 1,196 | 1,215 | 27,400 |
| 2021/07/26 | 1,205 | 1,210 | 1,197 | 1,204 | 33,000 |
| 2021/07/21 | 1,198 | 1,207 | 1,193 | 1,199 | 27,600 |
| 2021/07/20 | 1,190 | 1,198 | 1,188 | 1,191 | 30,000 |
| 2021/07/19 | 1,210 | 1,210 | 1,196 | 1,199 | 38,100 |
| 2021/07/16 | 1,208 | 1,215 | 1,205 | 1,213 | 32,400 |
| 2021/07/15 | 1,226 | 1,228 | 1,211 | 1,213 | 42,600 |
| 2021/07/14 | 1,235 | 1,243 | 1,225 | 1,227 | 27,500 |
| 2021/07/13 | 1,245 | 1,259 | 1,236 | 1,238 | 27,200 |
| 2021/07/12 | 1,245 | 1,259 | 1,240 | 1,243 | 50,200 |
| 2021/07/09 | 1,245 | 1,246 | 1,222 | 1,228 | 59,100 |
| 2021/07/08 | 1,283 | 1,291 | 1,257 | 1,257 | 40,200 |
| 2021/07/07 | 1,291 | 1,299 | 1,284 | 1,284 | 22,900 |
| 2021/07/06 | 1,303 | 1,316 | 1,300 | 1,308 | 15,300 |
| 2021/07/05 | 1,317 | 1,323 | 1,300 | 1,300 | 13,400 |
| 2021/07/02 | 1,298 | 1,319 | 1,297 | 1,319 | 24,500 |
| 2021/07/01 | 1,298 | 1,306 | 1,287 | 1,297 | 30,300 |
| 2021/06/30 | 1,311 | 1,311 | 1,293 | 1,297 | 20,000 |
| 2021/06/29 | 1,303 | 1,310 | 1,296 | 1,304 | 30,500 |
| 2021/06/28 | 1,299 | 1,322 | 1,294 | 1,306 | 55,600 |
| 2021/06/25 | 1,305 | 1,309 | 1,293 | 1,299 | 30,500 |
| 2021/06/24 | 1,298 | 1,306 | 1,298 | 1,306 | 25,400 |
| 2021/06/23 | 1,286 | 1,307 | 1,286 | 1,298 | 21,700 |
| 2021/06/22 | 1,294 | 1,300 | 1,277 | 1,296 | 30,100 |
| 2021/06/21 | 1,278 | 1,287 | 1,261 | 1,265 | 31,300 |
| 2021/06/18 | 1,300 | 1,310 | 1,292 | 1,296 | 17,300 |
| 2021/06/17 | 1,295 | 1,311 | 1,290 | 1,302 | 25,300 |
| 2021/06/16 | 1,292 | 1,298 | 1,276 | 1,298 | 27,600 |
| 2021/06/15 | 1,299 | 1,299 | 1,271 | 1,282 | 35,300 |
| 2021/06/14 | 1,301 | 1,301 | 1,288 | 1,300 | 15,300 |
| 2021/06/11 | 1,300 | 1,319 | 1,285 | 1,292 | 56,900 |
| 2021/06/10 | 1,289 | 1,295 | 1,283 | 1,293 | 21,200 |
| 2021/06/09 | 1,287 | 1,292 | 1,277 | 1,289 | 18,100 |
| 2021/06/08 | 1,289 | 1,297 | 1,283 | 1,287 | 10,700 |
| 2021/06/07 | 1,280 | 1,295 | 1,280 | 1,286 | 17,000 |
| 2021/06/04 | 1,281 | 1,281 | 1,272 | 1,280 | 10,600 |
| 2021/06/03 | 1,276 | 1,286 | 1,265 | 1,277 | 30,900 |
| 2021/06/02 | 1,295 | 1,306 | 1,275 | 1,276 | 31,900 |
| 2021/06/01 | 1,307 | 1,317 | 1,297 | 1,303 | 30,300 |
| 2021/05/31 | 1,300 | 1,315 | 1,297 | 1,303 | 26,600 |
| 2021/05/28 | 1,290 | 1,317 | 1,286 | 1,297 | 67,600 |
| 2021/05/27 | 1,283 | 1,293 | 1,273 | 1,290 | 39,900 |
| 2021/05/26 | 1,271 | 1,296 | 1,266 | 1,291 | 45,600 |
| 2021/05/25 | 1,270 | 1,293 | 1,269 | 1,271 | 27,800 |
| 2021/05/24 | 1,257 | 1,269 | 1,248 | 1,263 | 31,600 |
| 2021/05/21 | 1,262 | 1,270 | 1,257 | 1,259 | 39,100 |
| 2021/05/20 | 1,260 | 1,270 | 1,260 | 1,262 | 18,300 |
| 2021/05/19 | 1,258 | 1,274 | 1,257 | 1,263 | 24,800 |
| 2021/05/18 | 1,269 | 1,271 | 1,252 | 1,266 | 27,500 |
| 2021/05/17 | 1,280 | 1,282 | 1,264 | 1,269 | 23,100 |
| 2021/05/14 | 1,266 | 1,288 | 1,263 | 1,268 | 36,200 |
| 2021/05/13 | 1,268 | 1,285 | 1,255 | 1,255 | 81,200 |
| 2021/05/12 | 1,270 | 1,290 | 1,270 | 1,276 | 58,400 |
| 2021/05/11 | 1,276 | 1,295 | 1,272 | 1,280 | 45,300 |
| 2021/05/10 | 1,281 | 1,287 | 1,276 | 1,286 | 17,800 |
| 2021/05/07 | 1,262 | 1,290 | 1,262 | 1,281 | 38,100 |
| 2021/05/06 | 1,258 | 1,276 | 1,253 | 1,262 | 45,700 |
| 2021/04/30 | 1,259 | 1,275 | 1,254 | 1,256 | 18,600 |
| 2021/04/28 | 1,269 | 1,277 | 1,261 | 1,263 | 34,400 |
| 2021/04/27 | 1,265 | 1,276 | 1,259 | 1,269 | 35,500 |
| 2021/04/26 | 1,261 | 1,265 | 1,252 | 1,257 | 18,600 |
| 2021/04/23 | 1,258 | 1,263 | 1,249 | 1,253 | 19,900 |
| 2021/04/22 | 1,242 | 1,268 | 1,242 | 1,260 | 51,200 |
| 2021/04/21 | 1,248 | 1,261 | 1,235 | 1,241 | 70,300 |
| 2021/04/20 | 1,251 | 1,272 | 1,250 | 1,258 | 37,800 |
| 2021/04/19 | 1,257 | 1,263 | 1,255 | 1,262 | 9,800 |
| 2021/04/16 | 1,260 | 1,263 | 1,253 | 1,261 | 23,600 |
| 2021/04/15 | 1,251 | 1,272 | 1,251 | 1,259 | 13,400 |
| 2021/04/14 | 1,267 | 1,267 | 1,248 | 1,257 | 16,600 |
| 2021/04/13 | 1,277 | 1,278 | 1,269 | 1,271 | 17,100 |
| 2021/04/12 | 1,263 | 1,281 | 1,258 | 1,279 | 54,800 |
| 2021/04/09 | 1,245 | 1,262 | 1,240 | 1,258 | 39,700 |
| 2021/04/08 | 1,253 | 1,253 | 1,234 | 1,240 | 35,300 |
| 2021/04/07 | 1,224 | 1,265 | 1,224 | 1,263 | 45,600 |
| 2021/04/06 | 1,239 | 1,244 | 1,219 | 1,224 | 49,700 |
| 2021/04/05 | 1,229 | 1,248 | 1,226 | 1,239 | 48,200 |
| 2021/04/02 | 1,218 | 1,226 | 1,217 | 1,218 | 29,600 |
| 2021/04/01 | 1,215 | 1,224 | 1,211 | 1,212 | 57,100 |
| 2021/03/31 | 1,219 | 1,235 | 1,206 | 1,206 | 91,700 |
| 2021/03/30 | 1,220 | 1,242 | 1,215 | 1,218 | 86,200 |
| 2021/03/29 | 1,240 | 1,254 | 1,210 | 1,214 | 177,500 |
| 2021/03/26 | 1,265 | 1,285 | 1,260 | 1,276 | 96,500 |
| 2021/03/25 | 1,260 | 1,278 | 1,254 | 1,265 | 46,900 |
| 2021/03/24 | 1,267 | 1,270 | 1,255 | 1,262 | 47,500 |
| 2021/03/23 | 1,289 | 1,289 | 1,262 | 1,264 | 51,000 |
| 2021/03/22 | 1,291 | 1,293 | 1,279 | 1,279 | 48,800 |
| 2021/03/19 | 1,281 | 1,293 | 1,269 | 1,288 | 58,400 |
| 2021/03/18 | 1,270 | 1,294 | 1,270 | 1,290 | 62,400 |
| 2021/03/17 | 1,253 | 1,271 | 1,246 | 1,271 | 65,400 |
| 2021/03/16 | 1,255 | 1,262 | 1,248 | 1,250 | 54,300 |
| 2021/03/15 | 1,265 | 1,265 | 1,253 | 1,260 | 50,700 |
| 2021/03/12 | 1,267 | 1,267 | 1,246 | 1,257 | 57,200 |
| 2021/03/11 | 1,249 | 1,267 | 1,240 | 1,262 | 97,700 |
| 2021/03/10 | 1,242 | 1,258 | 1,242 | 1,252 | 71,500 |
| 2021/03/09 | 1,250 | 1,257 | 1,237 | 1,252 | 113,000 |
| 2021/03/08 | 1,238 | 1,240 | 1,221 | 1,236 | 80,300 |
| 2021/03/05 | 1,206 | 1,218 | 1,188 | 1,210 | 99,900 |
| 2021/03/04 | 1,205 | 1,209 | 1,187 | 1,205 | 89,000 |
| 2021/03/03 | 1,233 | 1,233 | 1,204 | 1,209 | 60,900 |
| 2021/03/02 | 1,240 | 1,240 | 1,203 | 1,222 | 65,100 |
| 2021/03/01 | 1,206 | 1,233 | 1,200 | 1,227 | 69,800 |
| 2021/02/26 | 1,210 | 1,217 | 1,182 | 1,182 | 88,600 |
| 2021/02/25 | 1,232 | 1,235 | 1,219 | 1,219 | 51,900 |
| 2021/02/24 | 1,259 | 1,259 | 1,224 | 1,228 | 60,500 |
| 2021/02/22 | 1,261 | 1,268 | 1,252 | 1,252 | 42,100 |
| 2021/02/19 | 1,252 | 1,264 | 1,244 | 1,263 | 34,400 |
| 2021/02/18 | 1,270 | 1,270 | 1,250 | 1,251 | 35,000 |
| 2021/02/17 | 1,293 | 1,293 | 1,267 | 1,267 | 32,200 |
| 2021/02/16 | 1,270 | 1,292 | 1,269 | 1,285 | 79,300 |
| 2021/02/15 | 1,260 | 1,265 | 1,254 | 1,259 | 34,900 |
| 2021/02/12 | 1,264 | 1,264 | 1,243 | 1,250 | 42,700 |
| 2021/02/10 | 1,254 | 1,262 | 1,246 | 1,255 | 53,300 |
| 2021/02/09 | 1,251 | 1,253 | 1,240 | 1,250 | 57,400 |
| 2021/02/08 | 1,231 | 1,258 | 1,228 | 1,249 | 117,200 |
| 2021/02/05 | 1,230 | 1,234 | 1,222 | 1,230 | 80,400 |
| 2021/02/04 | 1,230 | 1,236 | 1,222 | 1,227 | 43,200 |
| 2021/02/03 | 1,222 | 1,231 | 1,220 | 1,229 | 34,700 |
| 2021/02/02 | 1,208 | 1,234 | 1,201 | 1,223 | 67,100 |
| 2021/02/01 | 1,187 | 1,209 | 1,179 | 1,208 | 76,300 |
| 2021/01/29 | 1,207 | 1,220 | 1,185 | 1,186 | 93,600 |
| 2021/01/28 | 1,181 | 1,219 | 1,180 | 1,210 | 145,100 |
| 2021/01/27 | 1,200 | 1,208 | 1,191 | 1,205 | 106,000 |
| 2021/01/26 | 1,190 | 1,205 | 1,186 | 1,197 | 183,700 |
| 2021/01/25 | 1,230 | 1,231 | 1,197 | 1,211 | 158,900 |
| 2021/01/22 | 1,253 | 1,261 | 1,230 | 1,234 | 135,900 |
| 2021/01/21 | 1,253 | 1,267 | 1,251 | 1,261 | 89,600 |
| 2021/01/20 | 1,266 | 1,285 | 1,248 | 1,250 | 119,900 |
| 2021/01/19 | 1,267 | 1,273 | 1,243 | 1,263 | 238,300 |
| 2021/01/18 | 1,301 | 1,317 | 1,238 | 1,252 | 434,000 |
| 2021/01/15 | 1,365 | 1,386 | 1,364 | 1,371 | 102,800 |
| 2021/01/14 | 1,368 | 1,375 | 1,352 | 1,361 | 87,200 |
| 2021/01/13 | 1,360 | 1,368 | 1,350 | 1,368 | 44,400 |
| 2021/01/12 | 1,370 | 1,377 | 1,351 | 1,355 | 62,400 |
| 2021/01/08 | 1,360 | 1,369 | 1,357 | 1,368 | 49,000 |
| 2021/01/07 | 1,355 | 1,361 | 1,335 | 1,352 | 57,500 |
| 2021/01/06 | 1,326 | 1,352 | 1,324 | 1,347 | 76,700 |
| 2021/01/05 | 1,325 | 1,341 | 1,311 | 1,322 | 64,500 |
| 2021/01/04 | 1,335 | 1,335 | 1,304 | 1,329 | 55,100 |