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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,152 | 1,159 | 1,145 | 1,149 | 36,200 |
| 2022/12/29 | 1,146 | 1,158 | 1,141 | 1,154 | 56,700 |
| 2022/12/28 | 1,154 | 1,154 | 1,144 | 1,150 | 63,800 |
| 2022/12/27 | 1,157 | 1,167 | 1,157 | 1,162 | 27,800 |
| 2022/12/26 | 1,154 | 1,165 | 1,150 | 1,158 | 69,200 |
| 2022/12/23 | 1,195 | 1,195 | 1,165 | 1,178 | 81,700 |
| 2022/12/22 | 1,169 | 1,169 | 1,162 | 1,167 | 26,400 |
| 2022/12/21 | 1,173 | 1,175 | 1,161 | 1,171 | 88,200 |
| 2022/12/20 | 1,194 | 1,200 | 1,166 | 1,173 | 190,700 |
| 2022/12/19 | 1,192 | 1,205 | 1,185 | 1,199 | 30,300 |
| 2022/12/16 | 1,200 | 1,210 | 1,196 | 1,200 | 44,900 |
| 2022/12/15 | 1,203 | 1,210 | 1,200 | 1,210 | 30,100 |
| 2022/12/14 | 1,184 | 1,205 | 1,184 | 1,203 | 52,600 |
| 2022/12/13 | 1,188 | 1,190 | 1,183 | 1,184 | 48,800 |
| 2022/12/12 | 1,180 | 1,185 | 1,176 | 1,181 | 20,900 |
| 2022/12/09 | 1,185 | 1,192 | 1,182 | 1,190 | 48,800 |
| 2022/12/08 | 1,183 | 1,183 | 1,174 | 1,180 | 58,800 |
| 2022/12/07 | 1,173 | 1,185 | 1,168 | 1,185 | 50,400 |
| 2022/12/06 | 1,173 | 1,178 | 1,166 | 1,173 | 54,600 |
| 2022/12/05 | 1,182 | 1,183 | 1,168 | 1,183 | 103,100 |
| 2022/12/02 | 1,180 | 1,189 | 1,170 | 1,187 | 117,400 |
| 2022/12/01 | 1,206 | 1,206 | 1,174 | 1,180 | 143,500 |
| 2022/11/30 | 1,183 | 1,199 | 1,181 | 1,198 | 186,100 |
| 2022/11/29 | 1,160 | 1,199 | 1,159 | 1,183 | 563,200 |
| 2022/11/28 | 1,260 | 1,264 | 1,237 | 1,239 | 542,300 |
| 2022/11/25 | 1,262 | 1,266 | 1,256 | 1,259 | 183,800 |
| 2022/11/24 | 1,271 | 1,275 | 1,262 | 1,262 | 195,800 |
| 2022/11/22 | 1,267 | 1,271 | 1,265 | 1,265 | 96,500 |
| 2022/11/21 | 1,261 | 1,271 | 1,257 | 1,267 | 114,600 |
| 2022/11/18 | 1,250 | 1,260 | 1,249 | 1,256 | 112,100 |
| 2022/11/17 | 1,251 | 1,259 | 1,249 | 1,251 | 80,500 |
| 2022/11/16 | 1,256 | 1,259 | 1,251 | 1,258 | 74,900 |
| 2022/11/15 | 1,250 | 1,255 | 1,241 | 1,249 | 117,700 |
| 2022/11/14 | 1,268 | 1,273 | 1,258 | 1,258 | 72,600 |
| 2022/11/11 | 1,271 | 1,275 | 1,269 | 1,270 | 67,700 |
| 2022/11/10 | 1,276 | 1,277 | 1,264 | 1,264 | 141,400 |
| 2022/11/09 | 1,274 | 1,284 | 1,271 | 1,283 | 59,900 |
| 2022/11/08 | 1,279 | 1,284 | 1,272 | 1,275 | 102,400 |
| 2022/11/07 | 1,280 | 1,284 | 1,267 | 1,279 | 84,600 |
| 2022/11/04 | 1,270 | 1,279 | 1,261 | 1,279 | 70,200 |
| 2022/11/02 | 1,285 | 1,298 | 1,273 | 1,280 | 78,500 |
| 2022/11/01 | 1,289 | 1,303 | 1,285 | 1,289 | 71,400 |
| 2022/10/31 | 1,295 | 1,301 | 1,283 | 1,286 | 66,000 |
| 2022/10/28 | 1,279 | 1,299 | 1,272 | 1,293 | 92,600 |
| 2022/10/27 | 1,292 | 1,293 | 1,282 | 1,293 | 28,600 |
| 2022/10/26 | 1,286 | 1,300 | 1,286 | 1,300 | 57,600 |
| 2022/10/25 | 1,283 | 1,286 | 1,279 | 1,284 | 31,000 |
| 2022/10/24 | 1,289 | 1,290 | 1,278 | 1,282 | 27,800 |
| 2022/10/21 | 1,285 | 1,289 | 1,277 | 1,289 | 19,400 |
| 2022/10/20 | 1,279 | 1,285 | 1,276 | 1,285 | 25,600 |
| 2022/10/19 | 1,278 | 1,284 | 1,270 | 1,279 | 39,000 |
| 2022/10/18 | 1,263 | 1,277 | 1,259 | 1,277 | 32,800 |
| 2022/10/17 | 1,245 | 1,256 | 1,242 | 1,251 | 37,300 |
| 2022/10/14 | 1,253 | 1,269 | 1,246 | 1,252 | 59,400 |
| 2022/10/13 | 1,250 | 1,258 | 1,241 | 1,241 | 36,200 |
| 2022/10/12 | 1,256 | 1,258 | 1,234 | 1,247 | 38,900 |
| 2022/10/11 | 1,290 | 1,308 | 1,268 | 1,268 | 114,200 |
| 2022/10/07 | 1,255 | 1,275 | 1,252 | 1,265 | 46,100 |
| 2022/10/06 | 1,260 | 1,275 | 1,259 | 1,267 | 42,000 |
| 2022/10/05 | 1,260 | 1,265 | 1,254 | 1,255 | 46,600 |
| 2022/10/04 | 1,243 | 1,259 | 1,243 | 1,258 | 26,400 |
| 2022/10/03 | 1,245 | 1,248 | 1,228 | 1,242 | 22,300 |
| 2022/09/30 | 1,246 | 1,259 | 1,246 | 1,253 | 29,200 |
| 2022/09/29 | 1,242 | 1,259 | 1,241 | 1,259 | 34,800 |
| 2022/09/28 | 1,233 | 1,241 | 1,223 | 1,241 | 26,200 |
| 2022/09/27 | 1,220 | 1,240 | 1,220 | 1,233 | 17,300 |
| 2022/09/26 | 1,233 | 1,238 | 1,219 | 1,219 | 27,200 |
| 2022/09/22 | 1,218 | 1,241 | 1,217 | 1,233 | 39,900 |
| 2022/09/21 | 1,224 | 1,225 | 1,214 | 1,218 | 17,500 |
| 2022/09/20 | 1,234 | 1,234 | 1,215 | 1,221 | 26,800 |
| 2022/09/16 | 1,215 | 1,232 | 1,215 | 1,222 | 18,500 |
| 2022/09/15 | 1,224 | 1,230 | 1,212 | 1,218 | 32,600 |
| 2022/09/14 | 1,219 | 1,224 | 1,210 | 1,213 | 17,500 |
| 2022/09/13 | 1,223 | 1,230 | 1,213 | 1,227 | 20,600 |
| 2022/09/12 | 1,219 | 1,223 | 1,213 | 1,213 | 11,400 |
| 2022/09/09 | 1,201 | 1,214 | 1,201 | 1,212 | 23,400 |
| 2022/09/08 | 1,191 | 1,212 | 1,191 | 1,209 | 27,300 |
| 2022/09/07 | 1,202 | 1,202 | 1,186 | 1,187 | 25,400 |
| 2022/09/06 | 1,207 | 1,213 | 1,197 | 1,202 | 23,400 |
| 2022/09/05 | 1,205 | 1,210 | 1,192 | 1,207 | 27,100 |
| 2022/09/02 | 1,214 | 1,218 | 1,202 | 1,205 | 24,500 |
| 2022/09/01 | 1,222 | 1,222 | 1,212 | 1,212 | 16,900 |
| 2022/08/31 | 1,224 | 1,228 | 1,221 | 1,222 | 12,200 |
| 2022/08/30 | 1,213 | 1,224 | 1,213 | 1,224 | 15,900 |
| 2022/08/29 | 1,201 | 1,229 | 1,199 | 1,211 | 24,200 |
| 2022/08/26 | 1,209 | 1,215 | 1,208 | 1,215 | 12,100 |
| 2022/08/25 | 1,206 | 1,217 | 1,206 | 1,217 | 12,200 |
| 2022/08/24 | 1,199 | 1,206 | 1,195 | 1,206 | 12,500 |
| 2022/08/23 | 1,216 | 1,216 | 1,200 | 1,200 | 14,400 |
| 2022/08/22 | 1,209 | 1,217 | 1,205 | 1,209 | 12,500 |
| 2022/08/19 | 1,214 | 1,222 | 1,207 | 1,207 | 14,100 |
| 2022/08/18 | 1,209 | 1,225 | 1,206 | 1,214 | 20,800 |
| 2022/08/17 | 1,219 | 1,224 | 1,210 | 1,210 | 21,300 |
| 2022/08/16 | 1,202 | 1,216 | 1,202 | 1,215 | 24,800 |
| 2022/08/15 | 1,220 | 1,220 | 1,203 | 1,203 | 20,800 |
| 2022/08/12 | 1,215 | 1,225 | 1,212 | 1,222 | 23,900 |
| 2022/08/10 | 1,225 | 1,225 | 1,212 | 1,215 | 12,200 |
| 2022/08/09 | 1,222 | 1,228 | 1,217 | 1,220 | 17,400 |
| 2022/08/08 | 1,230 | 1,230 | 1,219 | 1,225 | 14,200 |
| 2022/08/05 | 1,216 | 1,226 | 1,213 | 1,226 | 15,800 |
| 2022/08/04 | 1,213 | 1,219 | 1,207 | 1,216 | 9,200 |
| 2022/08/03 | 1,214 | 1,220 | 1,206 | 1,210 | 15,500 |
| 2022/08/02 | 1,232 | 1,232 | 1,212 | 1,214 | 22,000 |
| 2022/08/01 | 1,234 | 1,234 | 1,212 | 1,232 | 22,900 |
| 2022/07/29 | 1,232 | 1,236 | 1,220 | 1,234 | 34,300 |
| 2022/07/28 | 1,204 | 1,229 | 1,197 | 1,229 | 107,000 |
| 2022/07/27 | 1,211 | 1,211 | 1,199 | 1,202 | 17,400 |
| 2022/07/26 | 1,206 | 1,208 | 1,199 | 1,208 | 17,800 |
| 2022/07/25 | 1,221 | 1,221 | 1,197 | 1,205 | 17,700 |
| 2022/07/22 | 1,219 | 1,219 | 1,210 | 1,216 | 20,900 |
| 2022/07/21 | 1,203 | 1,217 | 1,202 | 1,217 | 34,900 |
| 2022/07/20 | 1,203 | 1,204 | 1,194 | 1,200 | 27,500 |
| 2022/07/19 | 1,196 | 1,196 | 1,183 | 1,193 | 13,500 |
| 2022/07/15 | 1,183 | 1,204 | 1,174 | 1,198 | 38,200 |
| 2022/07/14 | 1,176 | 1,185 | 1,175 | 1,183 | 18,300 |
| 2022/07/13 | 1,164 | 1,188 | 1,163 | 1,188 | 28,500 |
| 2022/07/12 | 1,178 | 1,179 | 1,156 | 1,167 | 34,100 |
| 2022/07/11 | 1,193 | 1,209 | 1,178 | 1,184 | 64,200 |
| 2022/07/08 | 1,169 | 1,183 | 1,161 | 1,165 | 57,100 |
| 2022/07/07 | 1,155 | 1,170 | 1,154 | 1,166 | 26,900 |
| 2022/07/06 | 1,156 | 1,164 | 1,145 | 1,164 | 21,800 |
| 2022/07/05 | 1,167 | 1,173 | 1,153 | 1,156 | 21,600 |
| 2022/07/04 | 1,173 | 1,173 | 1,162 | 1,167 | 15,000 |
| 2022/07/01 | 1,163 | 1,176 | 1,147 | 1,161 | 20,600 |
| 2022/06/30 | 1,180 | 1,183 | 1,163 | 1,163 | 27,300 |
| 2022/06/29 | 1,168 | 1,182 | 1,160 | 1,182 | 39,400 |
| 2022/06/28 | 1,151 | 1,172 | 1,151 | 1,172 | 16,400 |
| 2022/06/27 | 1,147 | 1,156 | 1,145 | 1,154 | 10,000 |
| 2022/06/24 | 1,158 | 1,160 | 1,142 | 1,146 | 18,000 |
| 2022/06/23 | 1,145 | 1,154 | 1,138 | 1,153 | 13,800 |
| 2022/06/22 | 1,141 | 1,145 | 1,128 | 1,135 | 17,200 |
| 2022/06/21 | 1,132 | 1,146 | 1,132 | 1,141 | 18,100 |
| 2022/06/20 | 1,163 | 1,163 | 1,126 | 1,133 | 22,700 |
| 2022/06/17 | 1,140 | 1,164 | 1,134 | 1,163 | 24,800 |
| 2022/06/16 | 1,171 | 1,174 | 1,151 | 1,153 | 21,200 |
| 2022/06/15 | 1,161 | 1,164 | 1,149 | 1,149 | 26,800 |
| 2022/06/14 | 1,158 | 1,168 | 1,148 | 1,154 | 30,200 |
| 2022/06/13 | 1,179 | 1,185 | 1,162 | 1,182 | 22,600 |
| 2022/06/10 | 1,199 | 1,199 | 1,180 | 1,191 | 32,000 |
| 2022/06/09 | 1,195 | 1,198 | 1,188 | 1,198 | 17,400 |
| 2022/06/08 | 1,185 | 1,200 | 1,182 | 1,200 | 36,500 |
| 2022/06/07 | 1,175 | 1,179 | 1,171 | 1,179 | 14,100 |
| 2022/06/06 | 1,157 | 1,176 | 1,157 | 1,174 | 29,600 |
| 2022/06/03 | 1,172 | 1,181 | 1,159 | 1,174 | 38,500 |
| 2022/06/02 | 1,184 | 1,184 | 1,154 | 1,171 | 21,300 |
| 2022/06/01 | 1,165 | 1,184 | 1,156 | 1,184 | 39,500 |
| 2022/05/31 | 1,159 | 1,165 | 1,145 | 1,165 | 32,800 |
| 2022/05/30 | 1,141 | 1,164 | 1,141 | 1,164 | 74,800 |
| 2022/05/27 | 1,141 | 1,146 | 1,128 | 1,141 | 18,600 |
| 2022/05/26 | 1,150 | 1,150 | 1,134 | 1,141 | 15,400 |
| 2022/05/25 | 1,130 | 1,142 | 1,125 | 1,141 | 30,400 |
| 2022/05/24 | 1,155 | 1,162 | 1,133 | 1,139 | 26,900 |
| 2022/05/23 | 1,148 | 1,154 | 1,135 | 1,154 | 29,900 |
| 2022/05/20 | 1,131 | 1,143 | 1,121 | 1,143 | 30,000 |
| 2022/05/19 | 1,109 | 1,132 | 1,109 | 1,131 | 17,600 |
| 2022/05/18 | 1,130 | 1,139 | 1,130 | 1,139 | 18,600 |
| 2022/05/17 | 1,110 | 1,132 | 1,110 | 1,130 | 21,900 |
| 2022/05/16 | 1,139 | 1,139 | 1,111 | 1,119 | 24,200 |
| 2022/05/13 | 1,104 | 1,126 | 1,102 | 1,122 | 22,500 |
| 2022/05/12 | 1,131 | 1,134 | 1,103 | 1,108 | 46,200 |
| 2022/05/11 | 1,127 | 1,152 | 1,127 | 1,143 | 31,600 |
| 2022/05/10 | 1,133 | 1,147 | 1,128 | 1,130 | 19,800 |
| 2022/05/09 | 1,153 | 1,156 | 1,134 | 1,136 | 43,900 |
| 2022/05/06 | 1,135 | 1,151 | 1,126 | 1,151 | 31,600 |
| 2022/05/02 | 1,115 | 1,136 | 1,115 | 1,131 | 19,500 |
| 2022/04/28 | 1,138 | 1,138 | 1,112 | 1,112 | 33,700 |
| 2022/04/27 | 1,105 | 1,140 | 1,100 | 1,140 | 83,400 |
| 2022/04/26 | 1,108 | 1,126 | 1,100 | 1,117 | 37,900 |
| 2022/04/25 | 1,097 | 1,105 | 1,095 | 1,100 | 27,400 |
| 2022/04/22 | 1,114 | 1,115 | 1,103 | 1,108 | 27,800 |
| 2022/04/21 | 1,122 | 1,127 | 1,106 | 1,125 | 40,500 |
| 2022/04/20 | 1,105 | 1,118 | 1,099 | 1,115 | 30,400 |
| 2022/04/19 | 1,092 | 1,103 | 1,089 | 1,101 | 38,900 |
| 2022/04/18 | 1,091 | 1,104 | 1,084 | 1,098 | 39,100 |
| 2022/04/15 | 1,090 | 1,100 | 1,082 | 1,094 | 22,100 |
| 2022/04/14 | 1,090 | 1,106 | 1,085 | 1,098 | 32,700 |
| 2022/04/13 | 1,075 | 1,080 | 1,064 | 1,073 | 40,300 |
| 2022/04/12 | 1,081 | 1,095 | 1,078 | 1,078 | 31,900 |
| 2022/04/11 | 1,124 | 1,149 | 1,090 | 1,096 | 78,300 |
| 2022/04/08 | 1,108 | 1,108 | 1,090 | 1,103 | 32,400 |
| 2022/04/07 | 1,111 | 1,116 | 1,093 | 1,093 | 36,500 |
| 2022/04/06 | 1,127 | 1,134 | 1,120 | 1,124 | 23,000 |
| 2022/04/05 | 1,132 | 1,132 | 1,121 | 1,127 | 20,000 |
| 2022/04/04 | 1,126 | 1,127 | 1,117 | 1,118 | 15,800 |
| 2022/04/01 | 1,097 | 1,118 | 1,093 | 1,118 | 20,900 |
| 2022/03/31 | 1,110 | 1,115 | 1,095 | 1,104 | 35,300 |
| 2022/03/30 | 1,097 | 1,114 | 1,093 | 1,114 | 39,300 |
| 2022/03/29 | 1,087 | 1,096 | 1,078 | 1,096 | 41,000 |
| 2022/03/28 | 1,091 | 1,099 | 1,086 | 1,090 | 28,400 |
| 2022/03/25 | 1,102 | 1,104 | 1,090 | 1,090 | 32,400 |
| 2022/03/24 | 1,093 | 1,100 | 1,083 | 1,100 | 23,000 |
| 2022/03/23 | 1,088 | 1,099 | 1,087 | 1,094 | 42,300 |
| 2022/03/22 | 1,079 | 1,088 | 1,072 | 1,079 | 36,500 |
| 2022/03/18 | 1,068 | 1,076 | 1,066 | 1,071 | 37,000 |
| 2022/03/17 | 1,075 | 1,075 | 1,055 | 1,070 | 36,300 |
| 2022/03/16 | 1,049 | 1,068 | 1,049 | 1,062 | 37,200 |
| 2022/03/15 | 1,047 | 1,053 | 1,036 | 1,049 | 48,800 |
| 2022/03/14 | 1,047 | 1,051 | 1,038 | 1,038 | 27,900 |
| 2022/03/11 | 1,030 | 1,047 | 1,025 | 1,042 | 43,800 |
| 2022/03/10 | 1,044 | 1,050 | 1,027 | 1,050 | 57,000 |
| 2022/03/09 | 1,020 | 1,032 | 1,009 | 1,014 | 85,900 |
| 2022/03/08 | 1,042 | 1,043 | 1,019 | 1,025 | 54,900 |
| 2022/03/07 | 1,051 | 1,053 | 1,037 | 1,046 | 41,800 |
| 2022/03/04 | 1,050 | 1,070 | 1,050 | 1,054 | 42,800 |
| 2022/03/03 | 1,064 | 1,069 | 1,052 | 1,056 | 24,500 |
| 2022/03/02 | 1,058 | 1,064 | 1,052 | 1,059 | 38,700 |
| 2022/03/01 | 1,060 | 1,064 | 1,053 | 1,059 | 52,800 |
| 2022/02/28 | 1,044 | 1,056 | 1,040 | 1,056 | 33,200 |
| 2022/02/25 | 1,054 | 1,054 | 1,038 | 1,045 | 25,300 |
| 2022/02/24 | 1,040 | 1,049 | 1,030 | 1,049 | 37,800 |
| 2022/02/22 | 1,040 | 1,047 | 1,033 | 1,042 | 30,400 |
| 2022/02/21 | 1,048 | 1,049 | 1,037 | 1,047 | 21,300 |
| 2022/02/18 | 1,051 | 1,053 | 1,042 | 1,048 | 29,000 |
| 2022/02/17 | 1,054 | 1,061 | 1,051 | 1,061 | 18,200 |
| 2022/02/16 | 1,044 | 1,062 | 1,044 | 1,060 | 52,700 |
| 2022/02/15 | 1,050 | 1,057 | 1,042 | 1,044 | 44,200 |
| 2022/02/14 | 1,043 | 1,049 | 1,036 | 1,040 | 46,500 |
| 2022/02/10 | 1,048 | 1,053 | 1,041 | 1,046 | 32,900 |
| 2022/02/09 | 1,032 | 1,048 | 1,031 | 1,048 | 28,400 |
| 2022/02/08 | 1,033 | 1,040 | 1,024 | 1,028 | 54,600 |
| 2022/02/07 | 1,050 | 1,050 | 1,036 | 1,043 | 27,000 |
| 2022/02/04 | 1,040 | 1,046 | 1,036 | 1,040 | 48,900 |
| 2022/02/03 | 1,043 | 1,043 | 1,031 | 1,036 | 29,000 |
| 2022/02/02 | 1,042 | 1,048 | 1,038 | 1,048 | 39,800 |
| 2022/02/01 | 1,039 | 1,047 | 1,026 | 1,035 | 36,400 |
| 2022/01/31 | 1,020 | 1,036 | 1,018 | 1,032 | 28,600 |
| 2022/01/28 | 1,024 | 1,033 | 1,009 | 1,013 | 46,600 |
| 2022/01/27 | 1,026 | 1,033 | 1,005 | 1,013 | 54,100 |
| 2022/01/26 | 1,030 | 1,043 | 1,022 | 1,026 | 28,000 |
| 2022/01/25 | 1,050 | 1,050 | 1,030 | 1,038 | 48,600 |
| 2022/01/24 | 1,039 | 1,050 | 1,030 | 1,050 | 37,900 |
| 2022/01/21 | 1,022 | 1,042 | 1,022 | 1,039 | 60,800 |
| 2022/01/20 | 1,009 | 1,034 | 1,009 | 1,028 | 103,300 |
| 2022/01/19 | 1,023 | 1,024 | 1,001 | 1,002 | 71,900 |
| 2022/01/18 | 1,035 | 1,044 | 1,028 | 1,029 | 34,600 |
| 2022/01/17 | 1,032 | 1,062 | 1,032 | 1,040 | 61,200 |
| 2022/01/14 | 1,030 | 1,038 | 1,016 | 1,025 | 61,800 |
| 2022/01/13 | 1,035 | 1,047 | 1,032 | 1,037 | 51,200 |
| 2022/01/12 | 1,036 | 1,042 | 1,035 | 1,037 | 30,900 |
| 2022/01/11 | 1,029 | 1,030 | 1,017 | 1,023 | 32,700 |
| 2022/01/07 | 1,045 | 1,052 | 1,019 | 1,029 | 74,200 |
| 2022/01/06 | 1,044 | 1,053 | 1,038 | 1,046 | 50,700 |
| 2022/01/05 | 1,067 | 1,067 | 1,045 | 1,055 | 45,400 |
| 2022/01/04 | 1,060 | 1,067 | 1,051 | 1,067 | 42,000 |