- 2025年
- 2024年
150A (株)JSH の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 575 | 577 | 561 | 562 | 7,700 | 562 |
| 2025-04-01 | 573 | 585 | 573 | 574 | 3,600 | 574 |
| 2025-03-31 | 572 | 582 | 569 | 574 | 4,800 | 574 |
| 2025-03-28 | 596 | 596 | 570 | 588 | 12,400 | 588 |
| 2025-03-27 | 586 | 596 | 586 | 592 | 4,200 | 592 |
| 2025-03-26 | 593 | 597 | 588 | 596 | 6,300 | 596 |
| 2025-03-25 | 602 | 602 | 577 | 596 | 10,400 | 596 |
| 2025-03-24 | 619 | 619 | 580 | 592 | 20,600 | 592 |
| 2025-03-21 | 561 | 629 | 561 | 609 | 48,700 | 609 |
| 2025-03-19 | 555 | 579 | 555 | 558 | 5,100 | 558 |
| 2025-03-18 | 566 | 576 | 555 | 555 | 7,000 | 555 |
| 2025-03-17 | 596 | 596 | 566 | 572 | 16,500 | 572 |
| 2025-03-14 | 545 | 563 | 545 | 561 | 7,100 | 561 |
| 2025-03-13 | 559 | 565 | 541 | 541 | 15,400 | 541 |
| 2025-03-12 | 564 | 572 | 560 | 560 | 9,000 | 560 |
| 2025-03-11 | 573 | 578 | 565 | 565 | 13,100 | 565 |
| 2025-03-10 | 585 | 590 | 576 | 578 | 8,300 | 578 |
| 2025-03-07 | 599 | 599 | 585 | 589 | 3,300 | 589 |
| 2025-03-06 | 600 | 601 | 596 | 599 | 5,100 | 599 |
| 2025-03-05 | 602 | 608 | 602 | 603 | 4,000 | 603 |
| 2025-03-04 | 619 | 622 | 601 | 609 | 4,200 | 609 |
| 2025-03-03 | 588 | 612 | 588 | 609 | 6,300 | 609 |
| 2025-02-28 | 594 | 594 | 575 | 593 | 9,800 | 593 |
| 2025-02-27 | 589 | 595 | 584 | 594 | 12,700 | 594 |
| 2025-02-26 | 597 | 598 | 591 | 592 | 5,700 | 592 |
| 2025-02-25 | 592 | 598 | 585 | 598 | 16,300 | 598 |
| 2025-02-21 | 601 | 604 | 595 | 599 | 9,600 | 599 |
| 2025-02-20 | 603 | 604 | 590 | 601 | 36,700 | 601 |
| 2025-02-19 | 608 | 619 | 603 | 605 | 8,600 | 605 |
| 2025-02-18 | 602 | 630 | 602 | 611 | 21,500 | 611 |
| 2025-02-17 | 617 | 629 | 605 | 610 | 10,300 | 610 |
| 2025-02-14 | 678 | 678 | 622 | 625 | 31,600 | 625 |
| 2025-02-13 | 606 | 685 | 592 | 670 | 111,300 | 670 |
| 2025-02-12 | 640 | 663 | 629 | 646 | 38,600 | 646 |
| 2025-02-10 | 640 | 640 | 630 | 638 | 17,400 | 638 |
| 2025-02-07 | 641 | 641 | 619 | 639 | 19,500 | 639 |
| 2025-02-06 | 641 | 643 | 626 | 631 | 35,900 | 631 |
| 2025-02-05 | 685 | 685 | 644 | 645 | 80,400 | 645 |
| 2025-02-04 | 672 | 685 | 655 | 675 | 82,100 | 675 |
| 2025-02-03 | 641 | 682 | 635 | 645 | 127,700 | 645 |
| 2025-01-31 | 640 | 645 | 618 | 626 | 44,200 | 626 |
| 2025-01-30 | 648 | 649 | 619 | 640 | 66,500 | 640 |
| 2025-01-29 | 602 | 642 | 590 | 642 | 99,600 | 642 |
| 2025-01-28 | 570 | 605 | 560 | 600 | 31,400 | 600 |
| 2025-01-27 | 552 | 578 | 552 | 570 | 21,900 | 570 |
| 2025-01-24 | 555 | 561 | 551 | 552 | 9,900 | 552 |
| 2025-01-23 | 551 | 558 | 543 | 548 | 7,200 | 548 |
| 2025-01-22 | 563 | 563 | 539 | 551 | 19,700 | 551 |
| 2025-01-21 | 550 | 568 | 530 | 533 | 34,300 | 533 |
| 2025-01-20 | 572 | 579 | 523 | 565 | 59,600 | 565 |
| 2025-01-17 | 580 | 595 | 559 | 577 | 39,600 | 577 |
| 2025-01-16 | 598 | 600 | 556 | 570 | 59,000 | 570 |
| 2025-01-15 | 598 | 599 | 569 | 598 | 63,400 | 598 |
| 2025-01-14 | 531 | 611 | 531 | 568 | 188,700 | 568 |
| 2025-01-10 | 531 | 532 | 517 | 531 | 38,200 | 531 |
| 2025-01-09 | 520 | 546 | 503 | 511 | 41,300 | 511 |
| 2025-01-08 | 498 | 520 | 489 | 520 | 41,500 | 520 |
| 2025-01-07 | 472 | 498 | 469 | 495 | 38,500 | 495 |
| 2025-01-06 | 446 | 460 | 441 | 456 | 17,100 | 456 |
分割・併合履歴 ： なし