3480 (株)ジェイ・エス・ビー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,045 | 3,150 | 3,045 | 3,120 | 56,200 | 3,120 |
| 2025-04-03 | 3,065 | 3,145 | 3,055 | 3,115 | 37,700 | 3,115 |
| 2025-04-02 | 3,165 | 3,210 | 3,160 | 3,190 | 35,000 | 3,190 |
| 2025-04-01 | 3,265 | 3,280 | 3,200 | 3,230 | 30,800 | 3,230 |
| 2025-03-31 | 3,205 | 3,280 | 3,085 | 3,260 | 36,900 | 3,260 |
| 2025-03-28 | 3,225 | 3,295 | 3,210 | 3,275 | 32,700 | 3,275 |
| 2025-03-27 | 3,240 | 3,255 | 3,190 | 3,225 | 33,500 | 3,225 |
| 2025-03-26 | 3,210 | 3,255 | 3,195 | 3,245 | 57,600 | 3,245 |
| 2025-03-25 | 3,230 | 3,240 | 3,190 | 3,210 | 22,600 | 3,210 |
| 2025-03-24 | 3,170 | 3,255 | 3,165 | 3,210 | 33,100 | 3,210 |
| 2025-03-21 | 3,285 | 3,290 | 3,190 | 3,195 | 55,100 | 3,195 |
| 2025-03-19 | 3,195 | 3,315 | 3,195 | 3,245 | 68,400 | 3,245 |
| 2025-03-18 | 3,130 | 3,245 | 3,130 | 3,215 | 28,100 | 3,215 |
| 2025-03-17 | 3,155 | 3,215 | 3,065 | 3,130 | 46,400 | 3,130 |
| 2025-03-14 | 3,235 | 3,270 | 3,170 | 3,225 | 23,000 | 3,225 |
| 2025-03-13 | 3,160 | 3,220 | 3,160 | 3,215 | 19,700 | 3,215 |
| 2025-03-12 | 3,160 | 3,175 | 3,145 | 3,160 | 29,900 | 3,160 |
| 2025-03-11 | 3,145 | 3,150 | 3,095 | 3,130 | 28,800 | 3,130 |
| 2025-03-10 | 3,205 | 3,260 | 3,185 | 3,185 | 33,100 | 3,185 |
| 2025-03-07 | 3,175 | 3,210 | 3,160 | 3,205 | 28,100 | 3,205 |
| 2025-03-06 | 3,215 | 3,225 | 3,185 | 3,220 | 26,200 | 3,220 |
| 2025-03-05 | 3,210 | 3,235 | 3,130 | 3,215 | 34,500 | 3,215 |
| 2025-03-04 | 3,185 | 3,240 | 3,180 | 3,240 | 27,100 | 3,240 |
| 2025-03-03 | 3,205 | 3,240 | 3,155 | 3,190 | 35,600 | 3,190 |
| 2025-02-28 | 3,165 | 3,210 | 3,155 | 3,205 | 35,700 | 3,205 |
| 2025-02-27 | 3,195 | 3,210 | 3,115 | 3,135 | 31,100 | 3,135 |
| 2025-02-26 | 3,050 | 3,125 | 3,005 | 3,125 | 25,100 | 3,125 |
| 2025-02-25 | 3,010 | 3,055 | 2,980 | 3,035 | 28,700 | 3,035 |
| 2025-02-21 | 3,155 | 3,155 | 3,060 | 3,060 | 23,100 | 3,060 |
| 2025-02-20 | 3,160 | 3,185 | 3,130 | 3,155 | 23,200 | 3,155 |
| 2025-02-19 | 3,150 | 3,190 | 3,150 | 3,170 | 23,100 | 3,170 |
| 2025-02-18 | 3,145 | 3,190 | 3,130 | 3,160 | 25,900 | 3,160 |
| 2025-02-17 | 3,115 | 3,185 | 3,070 | 3,160 | 30,800 | 3,160 |
| 2025-02-14 | 3,185 | 3,225 | 3,155 | 3,185 | 29,800 | 3,185 |
| 2025-02-13 | 3,150 | 3,185 | 3,115 | 3,135 | 33,900 | 3,135 |
| 2025-02-12 | 3,125 | 3,135 | 3,095 | 3,110 | 30,500 | 3,110 |
| 2025-02-10 | 3,040 | 3,110 | 3,040 | 3,085 | 32,300 | 3,085 |
| 2025-02-07 | 3,070 | 3,070 | 3,020 | 3,030 | 26,400 | 3,030 |
| 2025-02-06 | 3,090 | 3,110 | 3,015 | 3,070 | 51,000 | 3,070 |
| 2025-02-05 | 3,000 | 3,110 | 2,928 | 3,070 | 52,200 | 3,070 |
| 2025-02-04 | 3,200 | 3,245 | 3,170 | 3,210 | 34,200 | 3,210 |
| 2025-02-03 | 3,125 | 3,230 | 3,110 | 3,195 | 46,100 | 3,195 |
| 2025-01-31 | 3,200 | 3,215 | 3,150 | 3,195 | 39,200 | 3,195 |
| 2025-01-30 | 3,150 | 3,225 | 3,095 | 3,210 | 44,800 | 3,210 |
| 2025-01-29 | 2,980 | 3,180 | 2,980 | 3,145 | 73,500 | 3,145 |
| 2025-01-28 | 2,948 | 3,050 | 2,944 | 3,035 | 57,800 | 3,035 |
| 2025-01-27 | 2,950 | 3,010 | 2,936 | 2,993 | 56,700 | 2,993 |
| 2025-01-24 | 2,998 | 3,045 | 2,890 | 3,010 | 177,400 | 3,010 |
| 2025-01-23 | 2,850 | 2,869 | 2,833 | 2,857 | 57,700 | 2,857 |
| 2025-01-22 | 2,820 | 2,860 | 2,804 | 2,850 | 22,600 | 2,850 |
| 2025-01-21 | 2,793 | 2,806 | 2,751 | 2,789 | 30,400 | 2,789 |
| 2025-01-20 | 2,783 | 2,811 | 2,779 | 2,790 | 26,900 | 2,790 |
| 2025-01-17 | 2,746 | 2,760 | 2,710 | 2,760 | 37,000 | 2,760 |
| 2025-01-16 | 2,697 | 2,777 | 2,697 | 2,750 | 34,800 | 2,750 |
| 2025-01-15 | 2,687 | 2,761 | 2,649 | 2,747 | 44,900 | 2,747 |
| 2025-01-14 | 2,686 | 2,749 | 2,686 | 2,694 | 38,800 | 2,694 |
| 2025-01-10 | 2,668 | 2,756 | 2,644 | 2,730 | 39,600 | 2,730 |
| 2025-01-09 | 2,606 | 2,717 | 2,605 | 2,668 | 29,500 | 2,668 |
| 2025-01-08 | 2,696 | 2,696 | 2,624 | 2,624 | 19,900 | 2,624 |
| 2025-01-07 | 2,693 | 2,708 | 2,675 | 2,675 | 14,100 | 2,675 |
| 2025-01-06 | 2,769 | 2,769 | 2,678 | 2,678 | 25,900 | 2,678 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株