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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,424 | 1,429 | 1,416 | 1,428 | 17,600 |
| 2023/12/28 | 1,415 | 1,425 | 1,411 | 1,424 | 20,900 |
| 2023/12/27 | 1,410 | 1,420 | 1,400 | 1,418 | 24,400 |
| 2023/12/26 | 1,415 | 1,428 | 1,409 | 1,412 | 30,100 |
| 2023/12/25 | 1,425 | 1,425 | 1,410 | 1,416 | 19,200 |
| 2023/12/22 | 1,419 | 1,435 | 1,418 | 1,425 | 43,300 |
| 2023/12/21 | 1,410 | 1,420 | 1,401 | 1,401 | 21,400 |
| 2023/12/20 | 1,437 | 1,437 | 1,416 | 1,420 | 22,200 |
| 2023/12/19 | 1,398 | 1,447 | 1,398 | 1,445 | 43,100 |
| 2023/12/18 | 1,418 | 1,418 | 1,393 | 1,407 | 22,900 |
| 2023/12/15 | 1,459 | 1,462 | 1,422 | 1,425 | 37,600 |
| 2023/12/14 | 1,454 | 1,472 | 1,454 | 1,467 | 37,000 |
| 2023/12/13 | 1,470 | 1,474 | 1,445 | 1,454 | 30,600 |
| 2023/12/12 | 1,494 | 1,494 | 1,475 | 1,475 | 19,500 |
| 2023/12/11 | 1,515 | 1,518 | 1,477 | 1,487 | 36,400 |
| 2023/12/08 | 1,507 | 1,515 | 1,484 | 1,508 | 53,800 |
| 2023/12/07 | 1,513 | 1,515 | 1,497 | 1,508 | 52,300 |
| 2023/12/06 | 1,500 | 1,534 | 1,500 | 1,529 | 145,100 |
| 2023/12/05 | 1,493 | 1,493 | 1,463 | 1,482 | 84,500 |
| 2023/12/04 | 1,467 | 1,490 | 1,466 | 1,490 | 99,600 |
| 2023/12/01 | 1,460 | 1,478 | 1,460 | 1,463 | 63,100 |
| 2023/11/30 | 1,441 | 1,464 | 1,441 | 1,463 | 98,900 |
| 2023/11/29 | 1,433 | 1,464 | 1,428 | 1,459 | 288,100 |
| 2023/11/28 | 1,527 | 1,548 | 1,518 | 1,543 | 184,100 |
| 2023/11/27 | 1,526 | 1,535 | 1,504 | 1,510 | 168,000 |
| 2023/11/24 | 1,541 | 1,554 | 1,525 | 1,525 | 146,200 |
| 2023/11/22 | 1,528 | 1,540 | 1,523 | 1,538 | 83,500 |
| 2023/11/21 | 1,524 | 1,532 | 1,518 | 1,530 | 60,600 |
| 2023/11/20 | 1,519 | 1,532 | 1,516 | 1,517 | 71,100 |
| 2023/11/17 | 1,524 | 1,528 | 1,514 | 1,522 | 68,500 |
| 2023/11/16 | 1,513 | 1,523 | 1,505 | 1,509 | 54,000 |
| 2023/11/15 | 1,517 | 1,528 | 1,511 | 1,513 | 64,100 |
| 2023/11/14 | 1,520 | 1,529 | 1,511 | 1,513 | 64,500 |
| 2023/11/13 | 1,522 | 1,539 | 1,517 | 1,520 | 33,000 |
| 2023/11/10 | 1,500 | 1,525 | 1,496 | 1,521 | 65,000 |
| 2023/11/09 | 1,516 | 1,522 | 1,497 | 1,507 | 73,800 |
| 2023/11/08 | 1,535 | 1,535 | 1,519 | 1,519 | 73,500 |
| 2023/11/07 | 1,527 | 1,538 | 1,525 | 1,525 | 50,000 |
| 2023/11/06 | 1,533 | 1,544 | 1,525 | 1,534 | 65,400 |
| 2023/11/02 | 1,551 | 1,552 | 1,513 | 1,519 | 78,200 |
| 2023/11/01 | 1,550 | 1,559 | 1,538 | 1,549 | 55,900 |
| 2023/10/31 | 1,527 | 1,546 | 1,524 | 1,546 | 39,800 |
| 2023/10/30 | 1,540 | 1,542 | 1,524 | 1,532 | 37,900 |
| 2023/10/27 | 1,520 | 1,542 | 1,519 | 1,540 | 29,600 |
| 2023/10/26 | 1,506 | 1,520 | 1,505 | 1,510 | 35,500 |
| 2023/10/25 | 1,525 | 1,533 | 1,516 | 1,520 | 31,900 |
| 2023/10/24 | 1,486 | 1,514 | 1,474 | 1,508 | 42,400 |
| 2023/10/23 | 1,502 | 1,517 | 1,491 | 1,492 | 29,600 |
| 2023/10/20 | 1,512 | 1,512 | 1,498 | 1,502 | 38,700 |
| 2023/10/19 | 1,526 | 1,538 | 1,517 | 1,517 | 32,300 |
| 2023/10/18 | 1,535 | 1,536 | 1,518 | 1,526 | 38,700 |
| 2023/10/17 | 1,525 | 1,554 | 1,525 | 1,526 | 39,000 |
| 2023/10/16 | 1,546 | 1,546 | 1,523 | 1,525 | 23,200 |
| 2023/10/13 | 1,550 | 1,552 | 1,545 | 1,550 | 24,200 |
| 2023/10/12 | 1,550 | 1,557 | 1,537 | 1,556 | 24,400 |
| 2023/10/11 | 1,559 | 1,559 | 1,548 | 1,550 | 34,000 |
| 2023/10/10 | 1,500 | 1,564 | 1,500 | 1,563 | 91,700 |
| 2023/10/06 | 1,474 | 1,495 | 1,474 | 1,484 | 53,100 |
| 2023/10/05 | 1,441 | 1,477 | 1,441 | 1,477 | 27,400 |
| 2023/10/04 | 1,456 | 1,463 | 1,435 | 1,439 | 41,700 |
| 2023/10/03 | 1,492 | 1,492 | 1,469 | 1,469 | 25,000 |
| 2023/10/02 | 1,533 | 1,538 | 1,492 | 1,492 | 96,500 |
| 2023/09/29 | 1,528 | 1,540 | 1,515 | 1,515 | 41,200 |
| 2023/09/28 | 1,530 | 1,544 | 1,521 | 1,528 | 44,800 |
| 2023/09/27 | 1,508 | 1,535 | 1,500 | 1,535 | 52,900 |
| 2023/09/26 | 1,490 | 1,513 | 1,483 | 1,508 | 57,400 |
| 2023/09/25 | 1,477 | 1,494 | 1,469 | 1,494 | 33,500 |
| 2023/09/22 | 1,451 | 1,481 | 1,451 | 1,475 | 24,700 |
| 2023/09/21 | 1,479 | 1,479 | 1,455 | 1,458 | 42,000 |
| 2023/09/20 | 1,485 | 1,491 | 1,472 | 1,478 | 32,300 |
| 2023/09/19 | 1,482 | 1,485 | 1,471 | 1,485 | 14,200 |
| 2023/09/15 | 1,462 | 1,473 | 1,461 | 1,473 | 16,600 |
| 2023/09/14 | 1,471 | 1,473 | 1,459 | 1,465 | 14,500 |
| 2023/09/13 | 1,481 | 1,481 | 1,457 | 1,465 | 23,300 |
| 2023/09/12 | 1,470 | 1,485 | 1,470 | 1,485 | 12,200 |
| 2023/09/11 | 1,465 | 1,472 | 1,461 | 1,472 | 16,700 |
| 2023/09/08 | 1,480 | 1,486 | 1,460 | 1,460 | 36,900 |
| 2023/09/07 | 1,469 | 1,482 | 1,468 | 1,479 | 26,700 |
| 2023/09/06 | 1,475 | 1,477 | 1,466 | 1,475 | 23,400 |
| 2023/09/05 | 1,473 | 1,474 | 1,452 | 1,468 | 30,500 |
| 2023/09/04 | 1,471 | 1,479 | 1,466 | 1,478 | 37,000 |
| 2023/09/01 | 1,449 | 1,471 | 1,448 | 1,470 | 33,000 |
| 2023/08/31 | 1,452 | 1,457 | 1,447 | 1,449 | 18,300 |
| 2023/08/30 | 1,449 | 1,457 | 1,439 | 1,450 | 29,900 |
| 2023/08/29 | 1,435 | 1,445 | 1,434 | 1,445 | 19,900 |
| 2023/08/28 | 1,428 | 1,439 | 1,428 | 1,435 | 23,300 |
| 2023/08/25 | 1,400 | 1,419 | 1,391 | 1,415 | 21,000 |
| 2023/08/24 | 1,399 | 1,414 | 1,397 | 1,410 | 32,500 |
| 2023/08/23 | 1,377 | 1,395 | 1,377 | 1,395 | 18,800 |
| 2023/08/22 | 1,380 | 1,381 | 1,374 | 1,377 | 13,700 |
| 2023/08/21 | 1,364 | 1,379 | 1,364 | 1,369 | 17,900 |
| 2023/08/18 | 1,367 | 1,370 | 1,360 | 1,364 | 17,300 |
| 2023/08/17 | 1,373 | 1,373 | 1,361 | 1,372 | 12,700 |
| 2023/08/16 | 1,360 | 1,376 | 1,360 | 1,369 | 11,000 |
| 2023/08/15 | 1,371 | 1,374 | 1,359 | 1,374 | 15,200 |
| 2023/08/14 | 1,380 | 1,381 | 1,371 | 1,378 | 19,500 |
| 2023/08/10 | 1,385 | 1,385 | 1,365 | 1,379 | 30,700 |
| 2023/08/09 | 1,372 | 1,387 | 1,369 | 1,385 | 27,100 |
| 2023/08/08 | 1,369 | 1,374 | 1,366 | 1,371 | 15,800 |
| 2023/08/07 | 1,359 | 1,373 | 1,350 | 1,370 | 15,100 |
| 2023/08/04 | 1,347 | 1,356 | 1,342 | 1,349 | 13,500 |
| 2023/08/03 | 1,361 | 1,362 | 1,340 | 1,342 | 25,900 |
| 2023/08/02 | 1,368 | 1,375 | 1,365 | 1,368 | 23,900 |
| 2023/08/01 | 1,370 | 1,375 | 1,363 | 1,373 | 16,400 |
| 2023/07/31 | 1,369 | 1,377 | 1,364 | 1,369 | 21,900 |
| 2023/07/28 | 1,348 | 1,353 | 1,339 | 1,352 | 25,900 |
| 2023/07/27 | 1,367 | 1,367 | 1,348 | 1,357 | 13,100 |
| 2023/07/26 | 1,350 | 1,367 | 1,350 | 1,367 | 19,800 |
| 2023/07/25 | 1,360 | 1,360 | 1,350 | 1,353 | 17,500 |
| 2023/07/24 | 1,339 | 1,356 | 1,339 | 1,347 | 14,000 |
| 2023/07/21 | 1,349 | 1,349 | 1,333 | 1,333 | 20,300 |
| 2023/07/20 | 1,360 | 1,364 | 1,345 | 1,349 | 20,600 |
| 2023/07/19 | 1,355 | 1,359 | 1,348 | 1,359 | 14,100 |
| 2023/07/18 | 1,359 | 1,366 | 1,346 | 1,352 | 12,300 |
| 2023/07/14 | 1,360 | 1,367 | 1,347 | 1,362 | 32,600 |
| 2023/07/13 | 1,337 | 1,360 | 1,337 | 1,360 | 23,500 |
| 2023/07/12 | 1,342 | 1,350 | 1,337 | 1,340 | 16,000 |
| 2023/07/11 | 1,351 | 1,351 | 1,332 | 1,344 | 35,200 |
| 2023/07/10 | 1,336 | 1,361 | 1,326 | 1,351 | 61,300 |
| 2023/07/07 | 1,309 | 1,323 | 1,309 | 1,313 | 28,700 |
| 2023/07/06 | 1,321 | 1,328 | 1,317 | 1,317 | 21,300 |
| 2023/07/05 | 1,341 | 1,341 | 1,328 | 1,328 | 24,600 |
| 2023/07/04 | 1,366 | 1,366 | 1,346 | 1,349 | 34,800 |
| 2023/07/03 | 1,366 | 1,375 | 1,361 | 1,368 | 19,700 |
| 2023/06/30 | 1,361 | 1,361 | 1,349 | 1,349 | 24,100 |
| 2023/06/29 | 1,351 | 1,361 | 1,348 | 1,356 | 29,200 |
| 2023/06/28 | 1,331 | 1,348 | 1,331 | 1,348 | 27,700 |
| 2023/06/27 | 1,327 | 1,331 | 1,315 | 1,330 | 31,900 |
| 2023/06/26 | 1,340 | 1,344 | 1,321 | 1,328 | 19,300 |
| 2023/06/23 | 1,362 | 1,366 | 1,339 | 1,346 | 29,200 |
| 2023/06/22 | 1,358 | 1,363 | 1,351 | 1,353 | 31,100 |
| 2023/06/21 | 1,361 | 1,371 | 1,358 | 1,358 | 33,700 |
| 2023/06/20 | 1,370 | 1,370 | 1,353 | 1,361 | 21,200 |
| 2023/06/19 | 1,348 | 1,370 | 1,347 | 1,370 | 47,000 |
| 2023/06/16 | 1,326 | 1,340 | 1,321 | 1,340 | 36,900 |
| 2023/06/15 | 1,320 | 1,327 | 1,318 | 1,319 | 16,000 |
| 2023/06/14 | 1,329 | 1,329 | 1,316 | 1,319 | 21,200 |
| 2023/06/13 | 1,319 | 1,329 | 1,318 | 1,323 | 22,100 |
| 2023/06/12 | 1,295 | 1,317 | 1,295 | 1,317 | 38,500 |
| 2023/06/09 | 1,298 | 1,298 | 1,286 | 1,291 | 28,100 |
| 2023/06/08 | 1,289 | 1,290 | 1,274 | 1,278 | 21,700 |
| 2023/06/07 | 1,290 | 1,298 | 1,286 | 1,289 | 35,500 |
| 2023/06/06 | 1,281 | 1,289 | 1,281 | 1,288 | 19,200 |
| 2023/06/05 | 1,282 | 1,283 | 1,274 | 1,281 | 22,800 |
| 2023/06/02 | 1,266 | 1,276 | 1,260 | 1,274 | 17,100 |
| 2023/06/01 | 1,251 | 1,265 | 1,251 | 1,258 | 18,900 |
| 2023/05/31 | 1,265 | 1,265 | 1,251 | 1,257 | 31,200 |
| 2023/05/30 | 1,271 | 1,277 | 1,263 | 1,269 | 20,300 |
| 2023/05/29 | 1,278 | 1,288 | 1,270 | 1,279 | 42,300 |
| 2023/05/26 | 1,287 | 1,287 | 1,268 | 1,268 | 27,900 |
| 2023/05/25 | 1,266 | 1,289 | 1,259 | 1,287 | 63,600 |
| 2023/05/24 | 1,236 | 1,264 | 1,235 | 1,260 | 48,900 |
| 2023/05/23 | 1,240 | 1,242 | 1,229 | 1,236 | 26,300 |
| 2023/05/22 | 1,234 | 1,241 | 1,228 | 1,238 | 16,800 |
| 2023/05/19 | 1,239 | 1,239 | 1,225 | 1,234 | 23,200 |
| 2023/05/18 | 1,243 | 1,243 | 1,230 | 1,235 | 22,600 |
| 2023/05/17 | 1,231 | 1,238 | 1,229 | 1,236 | 16,800 |
| 2023/05/16 | 1,250 | 1,250 | 1,238 | 1,240 | 14,300 |
| 2023/05/15 | 1,236 | 1,242 | 1,230 | 1,240 | 18,500 |
| 2023/05/12 | 1,245 | 1,245 | 1,234 | 1,240 | 13,100 |
| 2023/05/11 | 1,235 | 1,244 | 1,234 | 1,235 | 9,700 |
| 2023/05/10 | 1,248 | 1,248 | 1,238 | 1,238 | 13,500 |
| 2023/05/09 | 1,239 | 1,248 | 1,239 | 1,248 | 16,500 |
| 2023/05/08 | 1,231 | 1,245 | 1,231 | 1,239 | 12,600 |
| 2023/05/02 | 1,237 | 1,239 | 1,232 | 1,234 | 19,300 |
| 2023/05/01 | 1,239 | 1,241 | 1,227 | 1,233 | 24,500 |
| 2023/04/28 | 1,222 | 1,235 | 1,220 | 1,234 | 16,100 |
| 2023/04/27 | 1,217 | 1,222 | 1,213 | 1,219 | 17,500 |
| 2023/04/26 | 1,226 | 1,227 | 1,214 | 1,216 | 23,100 |
| 2023/04/25 | 1,227 | 1,237 | 1,225 | 1,229 | 17,400 |
| 2023/04/24 | 1,236 | 1,236 | 1,223 | 1,227 | 26,600 |
| 2023/04/21 | 1,235 | 1,237 | 1,221 | 1,230 | 36,600 |
| 2023/04/20 | 1,225 | 1,246 | 1,225 | 1,242 | 22,200 |
| 2023/04/19 | 1,230 | 1,235 | 1,220 | 1,233 | 22,200 |
| 2023/04/18 | 1,216 | 1,237 | 1,216 | 1,230 | 33,100 |
| 2023/04/17 | 1,232 | 1,232 | 1,219 | 1,219 | 18,400 |
| 2023/04/14 | 1,233 | 1,238 | 1,228 | 1,229 | 21,600 |
| 2023/04/13 | 1,237 | 1,241 | 1,224 | 1,231 | 24,300 |
| 2023/04/12 | 1,215 | 1,242 | 1,207 | 1,242 | 59,000 |
| 2023/04/11 | 1,225 | 1,231 | 1,204 | 1,212 | 47,700 |
| 2023/04/10 | 1,220 | 1,247 | 1,203 | 1,226 | 75,900 |
| 2023/04/07 | 1,231 | 1,239 | 1,221 | 1,231 | 40,200 |
| 2023/04/06 | 1,235 | 1,235 | 1,224 | 1,231 | 27,000 |
| 2023/04/05 | 1,260 | 1,269 | 1,232 | 1,235 | 26,500 |
| 2023/04/04 | 1,288 | 1,288 | 1,259 | 1,277 | 31,100 |
| 2023/04/03 | 1,292 | 1,293 | 1,267 | 1,277 | 43,500 |
| 2023/03/31 | 1,286 | 1,289 | 1,265 | 1,279 | 38,600 |
| 2023/03/30 | 1,284 | 1,287 | 1,279 | 1,285 | 41,000 |
| 2023/03/29 | 1,263 | 1,282 | 1,263 | 1,282 | 44,900 |
| 2023/03/28 | 1,264 | 1,269 | 1,262 | 1,263 | 29,000 |
| 2023/03/27 | 1,269 | 1,276 | 1,262 | 1,272 | 19,300 |
| 2023/03/24 | 1,267 | 1,272 | 1,252 | 1,269 | 27,300 |
| 2023/03/23 | 1,257 | 1,268 | 1,255 | 1,268 | 19,000 |
| 2023/03/22 | 1,274 | 1,276 | 1,265 | 1,270 | 20,500 |
| 2023/03/20 | 1,271 | 1,276 | 1,254 | 1,254 | 25,400 |
| 2023/03/17 | 1,258 | 1,276 | 1,258 | 1,273 | 29,400 |
| 2023/03/16 | 1,235 | 1,260 | 1,234 | 1,258 | 31,000 |
| 2023/03/15 | 1,274 | 1,274 | 1,260 | 1,269 | 32,900 |
| 2023/03/14 | 1,261 | 1,261 | 1,236 | 1,252 | 43,700 |
| 2023/03/13 | 1,264 | 1,270 | 1,249 | 1,269 | 37,200 |
| 2023/03/10 | 1,278 | 1,286 | 1,274 | 1,280 | 56,400 |
| 2023/03/09 | 1,289 | 1,289 | 1,279 | 1,285 | 41,300 |
| 2023/03/08 | 1,270 | 1,285 | 1,270 | 1,284 | 64,800 |
| 2023/03/07 | 1,264 | 1,273 | 1,259 | 1,268 | 53,200 |
| 2023/03/06 | 1,256 | 1,259 | 1,249 | 1,258 | 41,200 |
| 2023/03/03 | 1,246 | 1,256 | 1,245 | 1,249 | 52,600 |
| 2023/03/02 | 1,242 | 1,246 | 1,239 | 1,240 | 18,000 |
| 2023/03/01 | 1,241 | 1,242 | 1,234 | 1,241 | 17,100 |
| 2023/02/28 | 1,242 | 1,248 | 1,240 | 1,245 | 30,700 |
| 2023/02/27 | 1,240 | 1,245 | 1,235 | 1,243 | 18,100 |
| 2023/02/24 | 1,235 | 1,243 | 1,232 | 1,240 | 21,700 |
| 2023/02/22 | 1,235 | 1,237 | 1,229 | 1,235 | 20,700 |
| 2023/02/21 | 1,238 | 1,241 | 1,235 | 1,235 | 11,500 |
| 2023/02/20 | 1,235 | 1,242 | 1,234 | 1,238 | 10,200 |
| 2023/02/17 | 1,235 | 1,241 | 1,231 | 1,232 | 19,900 |
| 2023/02/16 | 1,244 | 1,249 | 1,241 | 1,246 | 33,300 |
| 2023/02/15 | 1,245 | 1,247 | 1,235 | 1,238 | 22,100 |
| 2023/02/14 | 1,235 | 1,245 | 1,234 | 1,242 | 34,700 |
| 2023/02/13 | 1,226 | 1,230 | 1,221 | 1,224 | 15,200 |
| 2023/02/10 | 1,239 | 1,239 | 1,226 | 1,226 | 22,000 |
| 2023/02/09 | 1,235 | 1,241 | 1,233 | 1,239 | 25,300 |
| 2023/02/08 | 1,230 | 1,236 | 1,225 | 1,236 | 29,600 |
| 2023/02/07 | 1,227 | 1,231 | 1,221 | 1,228 | 14,500 |
| 2023/02/06 | 1,223 | 1,230 | 1,223 | 1,229 | 16,900 |
| 2023/02/03 | 1,215 | 1,223 | 1,215 | 1,223 | 10,500 |
| 2023/02/02 | 1,226 | 1,232 | 1,220 | 1,226 | 28,300 |
| 2023/02/01 | 1,217 | 1,224 | 1,213 | 1,218 | 36,800 |
| 2023/01/31 | 1,209 | 1,215 | 1,205 | 1,212 | 28,400 |
| 2023/01/30 | 1,210 | 1,220 | 1,203 | 1,209 | 39,600 |
| 2023/01/27 | 1,221 | 1,224 | 1,216 | 1,216 | 29,000 |
| 2023/01/26 | 1,222 | 1,222 | 1,212 | 1,213 | 16,800 |
| 2023/01/25 | 1,215 | 1,223 | 1,212 | 1,222 | 28,700 |
| 2023/01/24 | 1,205 | 1,217 | 1,205 | 1,216 | 34,500 |
| 2023/01/23 | 1,220 | 1,221 | 1,208 | 1,211 | 26,000 |
| 2023/01/20 | 1,205 | 1,218 | 1,201 | 1,212 | 60,100 |
| 2023/01/19 | 1,202 | 1,203 | 1,193 | 1,201 | 30,700 |
| 2023/01/18 | 1,183 | 1,207 | 1,178 | 1,207 | 83,300 |
| 2023/01/17 | 1,161 | 1,183 | 1,158 | 1,175 | 37,200 |
| 2023/01/16 | 1,159 | 1,170 | 1,145 | 1,161 | 112,500 |
| 2023/01/13 | 1,141 | 1,148 | 1,132 | 1,134 | 84,800 |
| 2023/01/12 | 1,156 | 1,156 | 1,141 | 1,145 | 44,100 |
| 2023/01/11 | 1,142 | 1,150 | 1,140 | 1,147 | 42,100 |
| 2023/01/10 | 1,145 | 1,149 | 1,140 | 1,142 | 55,900 |
| 2023/01/06 | 1,125 | 1,140 | 1,121 | 1,140 | 40,800 |
| 2023/01/05 | 1,134 | 1,136 | 1,122 | 1,127 | 26,600 |
| 2023/01/04 | 1,146 | 1,148 | 1,131 | 1,133 | 40,000 |