150A (株)JSH の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 532 | 532 | 513 | 514 | 20,200 | 514 |
| 2024-11-20 | 534 | 547 | 525 | 530 | 16,100 | 530 |
| 2024-11-19 | 544 | 547 | 529 | 532 | 15,300 | 532 |
| 2024-11-18 | 543 | 560 | 528 | 558 | 26,300 | 558 |
| 2024-11-15 | 526 | 545 | 520 | 544 | 83,200 | 544 |
| 2024-11-14 | 624 | 626 | 605 | 622 | 14,100 | 622 |
| 2024-11-13 | 608 | 610 | 602 | 604 | 6,100 | 604 |
| 2024-11-12 | 611 | 619 | 608 | 611 | 7,000 | 611 |
| 2024-11-11 | 608 | 612 | 603 | 604 | 2,300 | 604 |
| 2024-11-08 | 610 | 610 | 603 | 608 | 3,800 | 608 |
| 2024-11-07 | 605 | 610 | 602 | 603 | 5,000 | 603 |
| 2024-11-06 | 601 | 604 | 599 | 600 | 4,500 | 600 |
| 2024-11-05 | 623 | 623 | 592 | 599 | 9,300 | 599 |
| 2024-11-01 | 623 | 630 | 612 | 619 | 11,500 | 619 |
| 2024-10-31 | 628 | 628 | 609 | 616 | 8,000 | 616 |
| 2024-10-30 | 612 | 622 | 606 | 618 | 18,300 | 618 |
| 2024-10-29 | 614 | 614 | 599 | 602 | 7,400 | 602 |
| 2024-10-28 | 577 | 599 | 577 | 599 | 13,300 | 599 |
| 2024-10-25 | 605 | 605 | 581 | 589 | 9,900 | 589 |
| 2024-10-24 | 608 | 608 | 591 | 605 | 7,400 | 605 |
| 2024-10-23 | 613 | 613 | 602 | 608 | 9,500 | 608 |
| 2024-10-22 | 621 | 621 | 611 | 612 | 3,800 | 612 |
| 2024-10-21 | 625 | 625 | 617 | 618 | 3,200 | 618 |
| 2024-10-18 | 617 | 628 | 614 | 619 | 6,000 | 619 |
| 2024-10-17 | 616 | 621 | 608 | 621 | 8,800 | 621 |
| 2024-10-16 | 627 | 627 | 618 | 618 | 9,700 | 618 |
| 2024-10-15 | 633 | 635 | 620 | 622 | 8,800 | 622 |
| 2024-10-11 | 626 | 635 | 621 | 633 | 2,500 | 633 |
| 2024-10-10 | 639 | 639 | 627 | 627 | 2,400 | 627 |
| 2024-10-09 | 628 | 637 | 625 | 633 | 5,000 | 633 |
| 2024-10-08 | 639 | 639 | 623 | 628 | 6,900 | 628 |
| 2024-10-07 | 643 | 645 | 634 | 634 | 6,300 | 634 |
| 2024-10-04 | 630 | 639 | 628 | 634 | 5,100 | 634 |
| 2024-10-03 | 641 | 641 | 613 | 629 | 16,300 | 629 |
| 2024-10-02 | 614 | 687 | 613 | 621 | 81,800 | 621 |
| 2024-10-01 | 639 | 639 | 610 | 622 | 17,300 | 622 |
| 2024-09-30 | 636 | 680 | 610 | 634 | 100,900 | 634 |
| 2024-09-27 | 639 | 647 | 617 | 626 | 19,700 | 626 |
| 2024-09-26 | 662 | 662 | 649 | 649 | 12,800 | 649 |
| 2024-09-25 | 663 | 672 | 655 | 662 | 5,200 | 662 |
| 2024-09-24 | 693 | 705 | 649 | 666 | 34,800 | 666 |
| 2024-09-20 | 707 | 709 | 690 | 690 | 2,500 | 690 |
| 2024-09-19 | 689 | 702 | 689 | 702 | 2,300 | 702 |
| 2024-09-18 | 702 | 703 | 681 | 684 | 6,200 | 684 |
| 2024-09-17 | 740 | 740 | 695 | 698 | 13,600 | 698 |
| 2024-09-13 | 734 | 745 | 730 | 735 | 6,800 | 735 |
| 2024-09-12 | 734 | 735 | 719 | 735 | 6,400 | 735 |
| 2024-09-11 | 719 | 738 | 699 | 719 | 19,200 | 719 |
| 2024-09-10 | 728 | 728 | 711 | 719 | 5,400 | 719 |
| 2024-09-09 | 664 | 722 | 664 | 720 | 24,200 | 720 |
| 2024-09-06 | 674 | 691 | 674 | 690 | 4,600 | 690 |
| 2024-09-05 | 692 | 696 | 670 | 684 | 8,700 | 684 |
| 2024-09-04 | 697 | 697 | 671 | 693 | 17,800 | 693 |
| 2024-09-03 | 693 | 710 | 692 | 706 | 2,400 | 706 |
| 2024-09-02 | 705 | 705 | 692 | 698 | 12,300 | 698 |
| 2024-08-30 | 715 | 715 | 702 | 706 | 6,100 | 706 |
| 2024-08-29 | 738 | 751 | 715 | 716 | 26,700 | 716 |
| 2024-08-28 | 750 | 750 | 733 | 735 | 20,000 | 735 |
| 2024-08-27 | 735 | 753 | 735 | 750 | 22,300 | 750 |
| 2024-08-26 | 735 | 747 | 720 | 736 | 57,200 | 736 |
| 2024-08-23 | 719 | 732 | 719 | 730 | 23,900 | 730 |
| 2024-08-22 | 727 | 727 | 716 | 722 | 26,300 | 722 |
| 2024-08-21 | 700 | 724 | 700 | 720 | 20,600 | 720 |
| 2024-08-20 | 704 | 708 | 690 | 701 | 20,700 | 701 |
| 2024-08-19 | 692 | 718 | 691 | 700 | 18,000 | 700 |
| 2024-08-16 | 709 | 717 | 692 | 698 | 15,900 | 698 |
| 2024-08-15 | 710 | 716 | 698 | 701 | 11,700 | 701 |
| 2024-08-14 | 694 | 740 | 687 | 710 | 90,700 | 710 |
| 2024-08-13 | 676 | 689 | 645 | 674 | 39,200 | 674 |
| 2024-08-09 | 616 | 639 | 616 | 639 | 14,900 | 639 |
| 2024-08-08 | 612 | 630 | 610 | 615 | 10,500 | 615 |
| 2024-08-07 | 562 | 629 | 559 | 612 | 19,500 | 612 |
| 2024-08-06 | 580 | 609 | 540 | 569 | 67,300 | 569 |
| 2024-08-05 | 610 | 614 | 560 | 560 | 73,100 | 560 |
| 2024-08-02 | 664 | 689 | 636 | 660 | 34,200 | 660 |
| 2024-08-01 | 715 | 716 | 670 | 694 | 26,400 | 694 |
| 2024-07-31 | 708 | 716 | 700 | 711 | 26,500 | 711 |
| 2024-07-30 | 692 | 718 | 683 | 717 | 18,800 | 717 |
| 2024-07-29 | 696 | 729 | 680 | 693 | 24,800 | 693 |
| 2024-07-26 | 700 | 711 | 695 | 695 | 12,400 | 695 |
| 2024-07-25 | 719 | 730 | 691 | 708 | 67,600 | 708 |
| 2024-07-24 | 720 | 721 | 705 | 714 | 43,200 | 714 |
| 2024-07-23 | 709 | 729 | 690 | 705 | 74,000 | 705 |
| 2024-07-22 | 692 | 710 | 682 | 699 | 35,400 | 699 |
| 2024-07-19 | 674 | 694 | 674 | 691 | 26,100 | 691 |
| 2024-07-18 | 655 | 677 | 655 | 672 | 13,000 | 672 |
| 2024-07-17 | 680 | 680 | 656 | 657 | 10,600 | 657 |
| 2024-07-16 | 664 | 669 | 654 | 665 | 8,500 | 665 |
| 2024-07-12 | 632 | 659 | 632 | 652 | 13,400 | 652 |
| 2024-07-11 | 622 | 637 | 622 | 632 | 2,500 | 632 |
| 2024-07-10 | 635 | 635 | 611 | 630 | 5,900 | 630 |
| 2024-07-09 | 643 | 643 | 626 | 635 | 6,000 | 635 |
| 2024-07-08 | 635 | 643 | 635 | 641 | 2,700 | 641 |
| 2024-07-05 | 650 | 650 | 635 | 638 | 10,900 | 638 |
| 2024-07-04 | 649 | 660 | 636 | 650 | 25,500 | 650 |
| 2024-07-03 | 663 | 671 | 647 | 651 | 7,900 | 651 |
| 2024-07-02 | 642 | 685 | 640 | 666 | 27,000 | 666 |
| 2024-07-01 | 653 | 660 | 637 | 642 | 18,700 | 642 |
| 2024-06-28 | 695 | 695 | 660 | 663 | 28,400 | 663 |
| 2024-06-27 | 678 | 705 | 672 | 683 | 47,400 | 683 |
| 2024-06-26 | 660 | 682 | 650 | 673 | 64,600 | 673 |
| 2024-06-25 | 631 | 660 | 624 | 655 | 43,500 | 655 |
| 2024-06-24 | 648 | 648 | 625 | 633 | 22,300 | 633 |
| 2024-06-21 | 596 | 645 | 595 | 636 | 86,800 | 636 |
| 2024-06-20 | 600 | 605 | 586 | 593 | 40,300 | 593 |
| 2024-06-19 | 615 | 615 | 596 | 598 | 49,200 | 598 |
| 2024-06-18 | 624 | 625 | 612 | 623 | 8,000 | 623 |
| 2024-06-17 | 612 | 649 | 599 | 622 | 42,300 | 622 |
| 2024-06-14 | 600 | 613 | 595 | 613 | 19,200 | 613 |
| 2024-06-13 | 616 | 616 | 603 | 603 | 4,900 | 603 |
| 2024-06-12 | 615 | 621 | 605 | 606 | 12,400 | 606 |
| 2024-06-11 | 634 | 634 | 601 | 622 | 11,700 | 622 |
| 2024-06-10 | 617 | 639 | 608 | 630 | 27,600 | 630 |
| 2024-06-07 | 629 | 635 | 614 | 617 | 21,200 | 617 |
| 2024-06-06 | 607 | 637 | 596 | 629 | 33,100 | 629 |
| 2024-06-05 | 597 | 601 | 587 | 596 | 16,800 | 596 |
| 2024-06-04 | 607 | 612 | 596 | 607 | 23,400 | 607 |
| 2024-06-03 | 617 | 617 | 596 | 607 | 12,300 | 607 |
| 2024-05-31 | 604 | 617 | 599 | 617 | 11,900 | 617 |
| 2024-05-30 | 587 | 603 | 587 | 597 | 19,200 | 597 |
| 2024-05-29 | 633 | 633 | 583 | 594 | 107,300 | 594 |
| 2024-05-28 | 621 | 643 | 620 | 638 | 38,700 | 638 |
| 2024-05-27 | 632 | 644 | 612 | 620 | 23,900 | 620 |
| 2024-05-24 | 621 | 647 | 612 | 640 | 29,100 | 640 |
| 2024-05-23 | 662 | 662 | 631 | 631 | 28,600 | 631 |
| 2024-05-22 | 687 | 701 | 651 | 660 | 64,800 | 660 |
| 2024-05-21 | 690 | 715 | 685 | 686 | 50,700 | 686 |
| 2024-05-20 | 730 | 730 | 686 | 688 | 96,400 | 688 |
| 2024-05-17 | 669 | 723 | 666 | 712 | 130,700 | 712 |
| 2024-05-16 | 643 | 686 | 612 | 684 | 112,200 | 684 |
| 2024-05-15 | 633 | 643 | 606 | 643 | 88,800 | 643 |
| 2024-05-14 | 648 | 652 | 631 | 641 | 35,000 | 641 |
| 2024-05-13 | 622 | 666 | 614 | 648 | 140,200 | 648 |
| 2024-05-10 | 693 | 693 | 604 | 620 | 212,700 | 620 |
| 2024-05-09 | 712 | 740 | 680 | 692 | 218,200 | 692 |
| 2024-05-08 | 654 | 725 | 647 | 714 | 520,000 | 714 |
| 2024-05-07 | 643 | 738 | 640 | 664 | 621,200 | 664 |
| 2024-05-02 | 650 | 724 | 628 | 650 | 1,086,000 | 650 |
| 2024-05-01 | 560 | 660 | 560 | 660 | 396,100 | 660 |
| 2024-04-30 | 580 | 612 | 560 | 560 | 137,800 | 560 |
| 2024-04-26 | 554 | 652 | 554 | 576 | 600,400 | 576 |
| 2024-04-25 | 562 | 562 | 552 | 552 | 20,000 | 552 |
| 2024-04-24 | 557 | 576 | 541 | 562 | 76,600 | 562 |
| 2024-04-23 | 526 | 566 | 526 | 555 | 80,600 | 555 |
| 2024-04-22 | 515 | 527 | 505 | 518 | 21,300 | 518 |
| 2024-04-19 | 507 | 515 | 485 | 509 | 70,000 | 509 |
| 2024-04-18 | 508 | 524 | 490 | 506 | 80,700 | 506 |
| 2024-04-17 | 497 | 550 | 482 | 506 | 402,300 | 506 |
| 2024-04-16 | 507 | 508 | 481 | 481 | 74,700 | 481 |
| 2024-04-15 | 522 | 530 | 505 | 507 | 77,200 | 507 |
| 2024-04-12 | 565 | 569 | 517 | 524 | 116,200 | 524 |
| 2024-04-11 | 577 | 584 | 560 | 562 | 43,000 | 562 |
| 2024-04-10 | 601 | 613 | 576 | 589 | 95,300 | 589 |
| 2024-04-09 | 598 | 617 | 591 | 608 | 82,400 | 608 |
| 2024-04-08 | 578 | 624 | 560 | 595 | 157,500 | 595 |
| 2024-04-05 | 570 | 571 | 541 | 568 | 82,800 | 568 |
| 2024-04-04 | 591 | 601 | 571 | 582 | 118,200 | 582 |
| 2024-04-03 | 574 | 600 | 559 | 571 | 120,800 | 571 |
| 2024-04-02 | 623 | 623 | 565 | 591 | 279,800 | 591 |
| 2024-04-01 | 697 | 714 | 593 | 593 | 304,000 | 593 |
| 2024-03-29 | 738 | 738 | 695 | 707 | 180,200 | 707 |
| 2024-03-28 | 777 | 853 | 711 | 752 | 719,800 | 752 |
| 2024-03-27 | 806 | 874 | 710 | 777 | 2,398,300 | 777 |
| 2024-03-26 | 893 | 1,008 | 798 | 806 | 5,227,400 | 806 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
