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 |
|---|---|---|---|---|---|
| 2024/09/10 | 1,934 | 1,935 | 1,934 | 1,934 | 3,200 |
| 2024/09/09 | 1,934 | 1,936 | 1,934 | 1,936 | 8,000 |
| 2024/09/06 | 1,934 | 1,935 | 1,934 | 1,934 | 3,500 |
| 2024/09/05 | 1,935 | 1,936 | 1,934 | 1,936 | 4,700 |
| 2024/09/04 | 1,935 | 1,935 | 1,934 | 1,935 | 1,900 |
| 2024/09/03 | 1,934 | 1,937 | 1,933 | 1,935 | 6,000 |
| 2024/09/02 | 1,933 | 1,939 | 1,933 | 1,934 | 18,300 |
| 2024/08/30 | 1,935 | 1,937 | 1,934 | 1,935 | 12,900 |
| 2024/08/29 | 1,936 | 1,936 | 1,934 | 1,935 | 12,000 |
| 2024/08/28 | 1,934 | 1,936 | 1,934 | 1,936 | 5,600 |
| 2024/08/27 | 1,934 | 1,935 | 1,933 | 1,934 | 6,000 |
| 2024/08/26 | 1,934 | 1,935 | 1,934 | 1,934 | 3,500 |
| 2024/08/23 | 1,934 | 1,935 | 1,934 | 1,934 | 800 |
| 2024/08/22 | 1,935 | 1,937 | 1,935 | 1,937 | 3,700 |
| 2024/08/21 | 1,934 | 1,937 | 1,934 | 1,935 | 5,200 |
| 2024/08/20 | 1,934 | 1,936 | 1,933 | 1,936 | 13,100 |
| 2024/08/19 | 1,933 | 1,934 | 1,933 | 1,933 | 11,000 |
| 2024/08/16 | 1,933 | 1,934 | 1,933 | 1,934 | 8,400 |
| 2024/08/15 | 1,933 | 1,934 | 1,933 | 1,934 | 7,800 |
| 2024/08/14 | 1,933 | 1,934 | 1,933 | 1,933 | 71,800 |
| 2024/08/13 | 1,933 | 1,934 | 1,933 | 1,933 | 44,400 |
| 2024/08/09 | 1,933 | 1,934 | 1,933 | 1,933 | 52,300 |
| 2024/08/08 | 1,935 | 1,936 | 1,933 | 1,933 | 3,500 |
| 2024/08/07 | 1,932 | 1,935 | 1,931 | 1,935 | 27,600 |
| 2024/08/06 | 1,932 | 1,933 | 1,931 | 1,931 | 23,200 |
| 2024/08/05 | 1,933 | 1,933 | 1,931 | 1,931 | 73,800 |
| 2024/08/02 | 1,934 | 1,934 | 1,933 | 1,933 | 10,800 |
| 2024/08/01 | 1,934 | 1,934 | 1,933 | 1,933 | 10,600 |
| 2024/07/31 | 1,934 | 1,934 | 1,933 | 1,934 | 13,900 |
| 2024/07/30 | 1,934 | 1,935 | 1,933 | 1,933 | 17,700 |
| 2024/07/29 | 1,933 | 1,934 | 1,933 | 1,933 | 13,100 |
| 2024/07/26 | 1,934 | 1,934 | 1,933 | 1,933 | 3,000 |
| 2024/07/25 | 1,933 | 1,934 | 1,933 | 1,933 | 2,500 |
| 2024/07/24 | 1,934 | 1,934 | 1,933 | 1,933 | 14,500 |
| 2024/07/23 | 1,933 | 1,934 | 1,933 | 1,933 | 9,000 |
| 2024/07/22 | 1,933 | 1,934 | 1,933 | 1,934 | 2,500 |
| 2024/07/19 | 1,933 | 1,934 | 1,933 | 1,933 | 8,700 |
| 2024/07/18 | 1,933 | 1,934 | 1,933 | 1,933 | 11,800 |
| 2024/07/17 | 1,934 | 1,934 | 1,933 | 1,933 | 3,700 |
| 2024/07/16 | 1,934 | 1,935 | 1,933 | 1,933 | 12,700 |
| 2024/07/12 | 1,934 | 1,935 | 1,933 | 1,933 | 22,300 |
| 2024/07/11 | 1,934 | 1,934 | 1,933 | 1,933 | 5,300 |
| 2024/07/10 | 1,934 | 1,934 | 1,933 | 1,933 | 6,200 |
| 2024/07/09 | 1,934 | 1,935 | 1,933 | 1,933 | 11,900 |
| 2024/07/08 | 1,933 | 1,934 | 1,933 | 1,933 | 10,900 |
| 2024/07/05 | 1,934 | 1,934 | 1,932 | 1,932 | 17,300 |
| 2024/07/04 | 1,934 | 1,935 | 1,933 | 1,933 | 10,600 |
| 2024/07/03 | 1,937 | 1,937 | 1,934 | 1,934 | 14,800 |
| 2024/07/02 | 1,935 | 1,938 | 1,935 | 1,938 | 11,000 |
| 2024/07/01 | 1,938 | 1,938 | 1,934 | 1,934 | 7,500 |
| 2024/06/28 | 1,934 | 1,942 | 1,932 | 1,939 | 185,900 |
| 2024/06/27 | 1,934 | 1,938 | 1,931 | 1,931 | 507,800 |
| 2024/06/26 | 1,935 | 1,937 | 1,932 | 1,933 | 97,600 |
| 2024/06/25 | 1,935 | 1,937 | 1,933 | 1,934 | 85,300 |
| 2024/06/24 | 1,934 | 1,935 | 1,934 | 1,935 | 10,800 |
| 2024/06/21 | 1,935 | 1,938 | 1,934 | 1,934 | 9,800 |
| 2024/06/20 | 1,935 | 1,935 | 1,934 | 1,934 | 4,800 |
| 2024/06/19 | 1,934 | 1,937 | 1,934 | 1,937 | 2,200 |
| 2024/06/18 | 1,937 | 1,939 | 1,934 | 1,934 | 3,100 |
| 2024/06/17 | 1,933 | 1,935 | 1,933 | 1,934 | 23,600 |
| 2024/06/14 | 1,933 | 1,935 | 1,933 | 1,933 | 29,100 |
| 2024/06/13 | 1,934 | 1,934 | 1,933 | 1,934 | 10,900 |
| 2024/06/12 | 1,934 | 1,935 | 1,933 | 1,933 | 18,600 |
| 2024/06/11 | 1,934 | 1,937 | 1,934 | 1,934 | 10,300 |
| 2024/06/10 | 1,934 | 1,935 | 1,933 | 1,934 | 10,400 |
| 2024/06/07 | 1,934 | 1,935 | 1,934 | 1,934 | 24,000 |
| 2024/06/06 | 1,934 | 1,935 | 1,934 | 1,934 | 33,300 |
| 2024/06/05 | 1,934 | 1,935 | 1,934 | 1,934 | 26,300 |
| 2024/06/04 | 1,935 | 1,935 | 1,934 | 1,934 | 22,300 |
| 2024/06/03 | 1,936 | 1,939 | 1,934 | 1,935 | 23,800 |
| 2024/05/31 | 1,934 | 1,939 | 1,934 | 1,939 | 57,600 |
| 2024/05/30 | 1,934 | 1,935 | 1,934 | 1,934 | 42,000 |
| 2024/05/29 | 1,934 | 1,937 | 1,934 | 1,937 | 39,700 |
| 2024/05/28 | 1,934 | 1,935 | 1,934 | 1,934 | 65,000 |
| 2024/05/27 | 1,933 | 1,935 | 1,933 | 1,935 | 19,300 |
| 2024/05/24 | 1,934 | 1,934 | 1,933 | 1,933 | 13,000 |
| 2024/05/23 | 1,937 | 1,938 | 1,937 | 1,937 | 75,300 |
| 2024/05/22 | 1,937 | 1,939 | 1,937 | 1,937 | 25,400 |
| 2024/05/21 | 1,940 | 1,941 | 1,938 | 1,938 | 19,000 |
| 2024/05/20 | 1,940 | 1,941 | 1,940 | 1,940 | 75,100 |
| 2024/05/17 | 1,940 | 1,941 | 1,940 | 1,940 | 78,500 |
| 2024/05/16 | 1,941 | 1,942 | 1,940 | 1,941 | 65,600 |
| 2024/05/15 | 1,940 | 1,942 | 1,940 | 1,940 | 137,200 |
| 2024/05/14 | 1,941 | 1,941 | 1,940 | 1,940 | 107,100 |
| 2024/05/13 | 1,940 | 1,943 | 1,940 | 1,942 | 187,600 |
| 2024/05/10 | 1,941 | 1,945 | 1,939 | 1,940 | 159,000 |
| 2024/05/09 | 1,940 | 1,942 | 1,939 | 1,941 | 358,500 |
| 2024/05/08 | 1,939 | 1,939 | 1,938 | 1,939 | 184,300 |
| 2024/05/07 | 1,939 | 1,939 | 1,938 | 1,939 | 106,100 |
| 2024/05/02 | 1,937 | 1,939 | 1,937 | 1,939 | 121,000 |
| 2024/05/01 | 1,937 | 1,938 | 1,937 | 1,937 | 49,500 |
| 2024/04/30 | 1,938 | 1,939 | 1,937 | 1,937 | 132,800 |
| 2024/04/26 | 1,938 | 1,938 | 1,937 | 1,937 | 337,100 |
| 2024/04/25 | 1,938 | 1,939 | 1,938 | 1,938 | 51,300 |
| 2024/04/24 | 1,939 | 1,940 | 1,938 | 1,938 | 42,000 |
| 2024/04/23 | 1,937 | 1,939 | 1,937 | 1,939 | 218,000 |
| 2024/04/22 | 1,937 | 1,938 | 1,937 | 1,937 | 66,400 |
| 2024/04/19 | 1,937 | 1,938 | 1,936 | 1,937 | 169,500 |
| 2024/04/18 | 1,936 | 1,937 | 1,936 | 1,936 | 91,000 |
| 2024/04/17 | 1,937 | 1,937 | 1,936 | 1,936 | 66,600 |
| 2024/04/16 | 1,937 | 1,938 | 1,936 | 1,936 | 207,000 |
| 2024/04/15 | 1,937 | 1,937 | 1,936 | 1,936 | 110,100 |
| 2024/04/12 | 1,936 | 1,938 | 1,936 | 1,937 | 173,400 |
| 2024/04/11 | 1,936 | 1,937 | 1,936 | 1,936 | 565,700 |
| 2024/04/10 | 1,936 | 1,938 | 1,936 | 1,936 | 214,000 |
| 2024/04/09 | 1,937 | 1,938 | 1,935 | 1,937 | 902,200 |
| 2024/04/08 | 1,710 | 1,710 | 1,710 | 1,710 | 19,000 |
| 2024/04/05 | 1,423 | 1,438 | 1,399 | 1,410 | 38,700 |
| 2024/04/04 | 1,459 | 1,459 | 1,435 | 1,445 | 21,300 |
| 2024/04/03 | 1,443 | 1,454 | 1,439 | 1,445 | 21,600 |
| 2024/04/02 | 1,446 | 1,447 | 1,430 | 1,443 | 23,100 |
| 2024/04/01 | 1,481 | 1,493 | 1,425 | 1,446 | 35,000 |
| 2024/03/29 | 1,443 | 1,482 | 1,443 | 1,472 | 24,300 |
| 2024/03/28 | 1,433 | 1,450 | 1,433 | 1,446 | 22,500 |
| 2024/03/27 | 1,443 | 1,464 | 1,443 | 1,462 | 30,300 |
| 2024/03/26 | 1,436 | 1,444 | 1,421 | 1,443 | 11,400 |
| 2024/03/25 | 1,444 | 1,455 | 1,437 | 1,441 | 17,800 |
| 2024/03/22 | 1,475 | 1,475 | 1,433 | 1,443 | 24,800 |
| 2024/03/21 | 1,484 | 1,485 | 1,452 | 1,466 | 33,500 |
| 2024/03/19 | 1,450 | 1,479 | 1,450 | 1,479 | 12,900 |
| 2024/03/18 | 1,438 | 1,450 | 1,431 | 1,450 | 15,800 |
| 2024/03/15 | 1,431 | 1,434 | 1,418 | 1,431 | 26,900 |
| 2024/03/14 | 1,423 | 1,429 | 1,414 | 1,429 | 20,500 |
| 2024/03/13 | 1,420 | 1,425 | 1,400 | 1,412 | 23,900 |
| 2024/03/12 | 1,399 | 1,412 | 1,379 | 1,411 | 28,300 |
| 2024/03/11 | 1,401 | 1,402 | 1,382 | 1,400 | 28,500 |
| 2024/03/08 | 1,410 | 1,424 | 1,408 | 1,420 | 39,900 |
| 2024/03/07 | 1,398 | 1,415 | 1,394 | 1,404 | 46,300 |
| 2024/03/06 | 1,400 | 1,400 | 1,381 | 1,385 | 153,600 |
| 2024/03/05 | 1,375 | 1,385 | 1,368 | 1,373 | 14,700 |
| 2024/03/04 | 1,378 | 1,394 | 1,375 | 1,385 | 36,300 |
| 2024/03/01 | 1,370 | 1,380 | 1,370 | 1,373 | 10,600 |
| 2024/02/29 | 1,388 | 1,388 | 1,373 | 1,375 | 17,000 |
| 2024/02/28 | 1,386 | 1,395 | 1,381 | 1,388 | 26,400 |
| 2024/02/27 | 1,374 | 1,389 | 1,371 | 1,386 | 28,600 |
| 2024/02/26 | 1,368 | 1,383 | 1,365 | 1,373 | 31,900 |
| 2024/02/22 | 1,372 | 1,372 | 1,359 | 1,369 | 18,300 |
| 2024/02/21 | 1,366 | 1,366 | 1,352 | 1,360 | 16,800 |
| 2024/02/20 | 1,358 | 1,370 | 1,358 | 1,366 | 25,700 |
| 2024/02/19 | 1,342 | 1,358 | 1,340 | 1,358 | 33,000 |
| 2024/02/16 | 1,320 | 1,342 | 1,320 | 1,342 | 30,000 |
| 2024/02/15 | 1,320 | 1,323 | 1,314 | 1,320 | 19,700 |
| 2024/02/14 | 1,316 | 1,316 | 1,306 | 1,312 | 26,800 |
| 2024/02/13 | 1,313 | 1,322 | 1,309 | 1,318 | 36,000 |
| 2024/02/09 | 1,309 | 1,324 | 1,307 | 1,313 | 25,800 |
| 2024/02/08 | 1,323 | 1,327 | 1,307 | 1,318 | 35,500 |
| 2024/02/07 | 1,330 | 1,334 | 1,322 | 1,326 | 48,400 |
| 2024/02/06 | 1,357 | 1,360 | 1,331 | 1,331 | 29,300 |
| 2024/02/05 | 1,365 | 1,365 | 1,356 | 1,362 | 28,700 |
| 2024/02/02 | 1,371 | 1,371 | 1,359 | 1,359 | 33,500 |
| 2024/02/01 | 1,366 | 1,370 | 1,359 | 1,365 | 28,200 |
| 2024/01/31 | 1,353 | 1,367 | 1,350 | 1,367 | 21,000 |
| 2024/01/30 | 1,360 | 1,364 | 1,353 | 1,353 | 17,100 |
| 2024/01/29 | 1,353 | 1,370 | 1,353 | 1,355 | 26,200 |
| 2024/01/26 | 1,377 | 1,379 | 1,344 | 1,351 | 61,100 |
| 2024/01/25 | 1,375 | 1,391 | 1,375 | 1,387 | 24,300 |
| 2024/01/24 | 1,380 | 1,386 | 1,372 | 1,376 | 27,900 |
| 2024/01/23 | 1,387 | 1,393 | 1,378 | 1,378 | 34,700 |
| 2024/01/22 | 1,380 | 1,387 | 1,373 | 1,381 | 35,100 |
| 2024/01/19 | 1,352 | 1,379 | 1,347 | 1,369 | 42,100 |
| 2024/01/18 | 1,347 | 1,369 | 1,347 | 1,352 | 24,500 |
| 2024/01/17 | 1,365 | 1,388 | 1,347 | 1,347 | 78,600 |
| 2024/01/16 | 1,405 | 1,428 | 1,355 | 1,359 | 135,700 |
| 2024/01/15 | 1,465 | 1,477 | 1,456 | 1,472 | 35,400 |
| 2024/01/12 | 1,476 | 1,483 | 1,456 | 1,462 | 17,300 |
| 2024/01/11 | 1,476 | 1,484 | 1,468 | 1,476 | 34,300 |
| 2024/01/10 | 1,465 | 1,471 | 1,452 | 1,468 | 22,900 |
| 2024/01/09 | 1,444 | 1,458 | 1,442 | 1,458 | 25,900 |
| 2024/01/05 | 1,453 | 1,458 | 1,435 | 1,440 | 16,300 |
| 2024/01/04 | 1,428 | 1,453 | 1,415 | 1,453 | 18,200 |