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
2024-10-0364164161362916,300629
2024-10-0261468761362181,800621
2024-10-0163963961062217,300622
2024-09-30636680610634100,900634
2024-09-2763964761762619,700626
2024-09-2666266264964912,800649
2024-09-256636726556625,200662
2024-09-2469370564966634,800666
2024-09-207077096906902,500690
2024-09-196897026897022,300702
2024-09-187027036816846,200684
2024-09-1774074069569813,600698
2024-09-137347457307356,800735
2024-09-127347357197356,400735
2024-09-1171973869971919,200719
2024-09-107287287117195,400719
2024-09-0966472266472024,200720
2024-09-066746916746904,600690
2024-09-056926966706848,700684
2024-09-0469769767169317,800693
2024-09-036937106927062,400706
2024-09-0270570569269812,300698
2024-08-307157157027066,100706
2024-08-2973875171571626,700716
2024-08-2875075073373520,000735
2024-08-2773575373575022,300750
2024-08-2673574772073657,200736
2024-08-2371973271973023,900730
2024-08-2272772771672226,300722
2024-08-2170072470072020,600720
2024-08-2070470869070120,700701
2024-08-1969271869170018,000700
2024-08-1670971769269815,900698
2024-08-1571071669870111,700701
2024-08-1469474068771090,700710
2024-08-1367668964567439,200674
2024-08-0961663961663914,900639
2024-08-0861263061061510,500615
2024-08-0756262955961219,500612
2024-08-0658060954056967,300569
2024-08-0561061456056073,100560
2024-08-0266468963666034,200660
2024-08-0171571667069426,400694
2024-07-3170871670071126,500711
2024-07-3069271868371718,800717
2024-07-2969672968069324,800693
2024-07-2670071169569512,400695
2024-07-2571973069170867,600708
2024-07-2472072170571443,200714
2024-07-2370972969070574,000705
2024-07-2269271068269935,400699
2024-07-1967469467469126,100691
2024-07-1865567765567213,000672
2024-07-1768068065665710,600657
2024-07-166646696546658,500665
2024-07-1263265963265213,400652
2024-07-116226376226322,500632
2024-07-106356356116305,900630
2024-07-096436436266356,000635
2024-07-086356436356412,700641
2024-07-0565065063563810,900638
2024-07-0464966063665025,500650
2024-07-036636716476517,900651
2024-07-0264268564066627,000666
2024-07-0165366063764218,700642
2024-06-2869569566066328,400663
2024-06-2767870567268347,400683
2024-06-2666068265067364,600673
2024-06-2563166062465543,500655
2024-06-2464864862563322,300633
2024-06-2159664559563686,800636
2024-06-2060060558659340,300593
2024-06-1961561559659849,200598
2024-06-186246256126238,000623
2024-06-1761264959962242,300622
2024-06-1460061359561319,200613
2024-06-136166166036034,900603
2024-06-1261562160560612,400606
2024-06-1163463460162211,700622
2024-06-1061763960863027,600630
2024-06-0762963561461721,200617
2024-06-0660763759662933,100629
2024-06-0559760158759616,800596
2024-06-0460761259660723,400607
2024-06-0361761759660712,300607
2024-05-3160461759961711,900617
2024-05-3058760358759719,200597
2024-05-29633633583594107,300594
2024-05-2862164362063838,700638
2024-05-2763264461262023,900620
2024-05-2462164761264029,100640
2024-05-2366266263163128,600631
2024-05-2268770165166064,800660
2024-05-2169071568568650,700686
2024-05-2073073068668896,400688
2024-05-17669723666712130,700712
2024-05-16643686612684112,200684
2024-05-1563364360664388,800643
2024-05-1464865263164135,000641
2024-05-13622666614648140,200648
2024-05-10693693604620212,700620
2024-05-09712740680692218,200692
2024-05-08654725647714520,000714
2024-05-07643738640664621,200664
2024-05-026507246286501,086,000650
2024-05-01560660560660396,100660
2024-04-30580612560560137,800560
2024-04-26554652554576600,400576
2024-04-2556256255255220,000552
2024-04-2455757654156276,600562
2024-04-2352656652655580,600555
2024-04-2251552750551821,300518
2024-04-1950751548550970,000509
2024-04-1850852449050680,700506
2024-04-17497550482506402,300506
2024-04-1650750848148174,700481
2024-04-1552253050550777,200507
2024-04-12565569517524116,200524
2024-04-1157758456056243,000562
2024-04-1060161357658995,300589
2024-04-0959861759160882,400608
2024-04-08578624560595157,500595
2024-04-0557057154156882,800568
2024-04-04591601571582118,200582
2024-04-03574600559571120,800571
2024-04-02623623565591279,800591
2024-04-01697714593593304,000593
2024-03-29738738695707180,200707
2024-03-28777853711752719,800752
2024-03-278068747107772,398,300777
2024-03-268931,0087988065,227,400806
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