3480 (株)ジェイ・エス・ビーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,490	2,514	2,450	2,508	31,500	2,508
2023-12-28	2,471	2,512	2,456	2,469	52,600	2,469
2023-12-27	2,531	2,531	2,450	2,460	40,700	2,460
2023-12-26	2,475	2,541	2,475	2,517	40,600	2,517
2023-12-25	2,423	2,492	2,392	2,454	42,300	2,454
2023-12-22	2,423	2,447	2,368	2,387	46,200	2,387
2023-12-21	2,499	2,529	2,420	2,428	72,700	2,428
2023-12-20	2,538	2,621	2,524	2,567	113,400	2,567
2023-12-19	2,435	2,517	2,394	2,497	49,600	2,497
2023-12-18	2,378	2,433	2,325	2,385	100,600	2,385
2023-12-15	2,253	2,425	2,251	2,412	121,600	2,412
2023-12-14	2,526	2,548	2,461	2,491	100,000	2,491
2023-12-13	2,453	2,513	2,447	2,476	56,200	2,476
2023-12-12	2,444	2,464	2,424	2,453	17,300	2,453
2023-12-11	2,370	2,394	2,354	2,394	33,700	2,394
2023-12-08	2,471	2,508	2,378	2,382	50,000	2,382
2023-12-07	2,507	2,548	2,500	2,514	24,900	2,514
2023-12-06	2,543	2,585	2,476	2,490	128,200	2,490
2023-12-05	2,467	2,504	2,434	2,443	43,900	2,443
2023-12-04	2,505	2,532	2,463	2,486	42,200	2,486
2023-12-01	2,558	2,577	2,549	2,556	20,700	2,556
2023-11-30	2,582	2,601	2,542	2,561	66,700	2,561
2023-11-29	2,608	2,623	2,590	2,607	20,600	2,607
2023-11-28	2,558	2,612	2,558	2,608	16,900	2,608
2023-11-27	2,581	2,623	2,564	2,579	33,200	2,579
2023-11-24	2,619	2,623	2,532	2,562	49,400	2,562
2023-11-22	2,548	2,585	2,538	2,575	20,000	2,575
2023-11-21	2,500	2,568	2,477	2,562	37,400	2,562
2023-11-20	2,430	2,511	2,419	2,497	74,200	2,497
2023-11-17	2,400	2,422	2,380	2,409	20,100	2,409
2023-11-16	2,338	2,413	2,331	2,373	44,700	2,373
2023-11-15	2,425	2,445	2,361	2,374	37,400	2,374
2023-11-14	2,437	2,437	2,385	2,425	15,700	2,425
2023-11-13	2,436	2,436	2,397	2,418	30,300	2,418
2023-11-10	2,344	2,393	2,340	2,389	26,600	2,389
2023-11-09	2,325	2,388	2,319	2,386	17,500	2,386
2023-11-08	2,364	2,364	2,294	2,316	24,100	2,316
2023-11-07	2,346	2,368	2,308	2,314	16,400	2,314
2023-11-06	2,281	2,376	2,281	2,368	35,000	2,368
2023-11-02	2,258	2,347	2,258	2,275	54,500	2,275
2023-11-01	2,307	2,339	2,269	2,271	54,000	2,271
2023-10-31	2,187	2,304	2,180	2,294	69,300	2,294
2023-10-30	2,281	2,381	2,232	2,237	66,500	2,237
2023-10-27	4,550	4,630	4,510	4,585	49,600	2,292.50
2023-10-26	4,600	4,630	4,450	4,485	47,100	2,242.50
2023-10-25	4,740	4,755	4,635	4,645	25,400	2,322.50
2023-10-24	4,705	4,760	4,595	4,735	39,500	2,367.50
2023-10-23	4,975	4,975	4,705	4,705	42,900	2,352.50
2023-10-20	4,935	4,975	4,845	4,940	22,900	2,470
2023-10-19	5,130	5,130	4,910	4,935	14,700	2,467.50
2023-10-18	5,070	5,120	4,975	5,060	15,200	2,530
2023-10-17	4,985	5,100	4,980	5,060	14,700	2,530
2023-10-16	5,080	5,080	4,975	5,060	17,700	2,530
2023-10-13	5,170	5,240	5,140	5,150	20,200	2,575
2023-10-12	5,110	5,240	5,110	5,220	17,000	2,610
2023-10-11	5,160	5,180	5,050	5,060	17,500	2,530
2023-10-10	5,020	5,240	5,020	5,160	24,400	2,580
2023-10-06	4,880	5,010	4,820	4,965	24,400	2,482.50
2023-10-05	4,845	4,915	4,800	4,880	43,100	2,440
2023-10-04	4,925	4,925	4,760	4,775	23,900	2,387.50
2023-10-03	5,170	5,170	5,000	5,020	24,400	2,510
2023-10-02	5,340	5,340	5,220	5,220	21,000	2,610
2023-09-29	5,420	5,460	5,360	5,360	16,000	2,680
2023-09-28	5,380	5,420	5,290	5,320	21,400	2,660
2023-09-27	5,310	5,460	5,260	5,430	24,100	2,715
2023-09-26	5,450	5,460	5,310	5,310	22,000	2,655
2023-09-25	5,420	5,480	5,340	5,450	24,000	2,725
2023-09-22	5,330	5,520	5,300	5,420	27,600	2,710
2023-09-21	5,390	5,500	5,360	5,400	24,700	2,700
2023-09-20	5,510	5,640	5,370	5,380	49,300	2,690
2023-09-19	5,640	5,700	5,570	5,610	58,300	2,805
2023-09-15	5,690	6,000	5,630	5,700	239,100	2,850
2023-09-14	5,800	5,900	5,510	5,730	80,700	2,865
2023-09-13	5,260	5,350	5,210	5,340	51,900	2,670
2023-09-12	5,370	5,480	5,260	5,300	23,300	2,650
2023-09-11	5,620	5,620	5,380	5,410	38,000	2,705
2023-09-08	5,720	5,760	5,590	5,620	22,600	2,810
2023-09-07	5,710	5,710	5,600	5,650	36,700	2,825
2023-09-06	5,710	5,760	5,630	5,710	22,400	2,855
2023-09-05	5,690	5,710	5,560	5,710	21,200	2,855
2023-09-04	5,670	5,670	5,570	5,660	26,300	2,830
2023-09-01	5,570	5,670	5,490	5,660	22,600	2,830
2023-08-31	5,620	5,760	5,520	5,570	30,700	2,785
2023-08-30	5,680	5,750	5,620	5,700	26,900	2,850
2023-08-29	5,710	5,760	5,680	5,760	8,900	2,880
2023-08-28	5,730	5,730	5,620	5,690	13,900	2,845
2023-08-25	5,620	5,700	5,620	5,680	14,800	2,840
2023-08-24	5,770	5,830	5,650	5,650	20,800	2,825
2023-08-23	5,690	5,770	5,680	5,770	19,800	2,885
2023-08-22	5,600	5,700	5,540	5,690	33,000	2,845
2023-08-21	5,060	5,620	5,060	5,600	110,500	2,800
2023-08-18	5,070	5,170	5,000	5,030	14,100	2,515
2023-08-17	5,210	5,270	5,130	5,210	27,900	2,605
2023-08-16	5,460	5,460	5,260	5,300	11,600	2,650
2023-08-15	5,390	5,480	5,320	5,470	25,800	2,735
2023-08-14	5,390	5,440	4,875	5,220	66,600	2,610
2023-08-10	5,370	5,440	5,290	5,430	8,500	2,715
2023-08-09	5,290	5,390	5,270	5,350	9,800	2,675
2023-08-08	5,270	5,340	5,220	5,340	8,800	2,670
2023-08-07	5,200	5,270	5,180	5,250	8,500	2,625
2023-08-04	5,160	5,250	5,150	5,230	7,300	2,615
2023-08-03	5,190	5,240	5,110	5,210	11,300	2,605
2023-08-02	5,200	5,270	5,200	5,240	17,300	2,620
2023-08-01	5,310	5,360	5,290	5,300	9,700	2,650
2023-07-31	5,220	5,360	5,220	5,330	22,100	2,665
2023-07-28	5,170	5,170	5,010	5,090	20,000	2,545
2023-07-27	5,180	5,230	5,120	5,170	13,700	2,585
2023-07-26	5,240	5,240	5,130	5,150	12,100	2,575
2023-07-25	5,240	5,280	5,180	5,240	28,700	2,620
2023-07-24	5,170	5,290	5,140	5,230	26,500	2,615
2023-07-21	5,050	5,110	4,955	5,090	28,200	2,545
2023-07-20	4,965	5,070	4,955	5,030	22,700	2,515
2023-07-19	4,895	4,950	4,865	4,950	12,100	2,475
2023-07-18	4,810	4,885	4,750	4,850	18,600	2,425
2023-07-14	4,860	4,860	4,695	4,750	19,400	2,375
2023-07-13	4,820	4,845	4,735	4,840	27,100	2,420
2023-07-12	4,925	4,935	4,770	4,820	26,800	2,410
2023-07-11	4,960	4,990	4,925	4,925	15,100	2,462.50
2023-07-10	4,965	4,995	4,935	4,965	21,300	2,482.50
2023-07-07	5,000	5,040	4,930	4,965	17,100	2,482.50
2023-07-06	5,010	5,050	4,980	5,020	15,700	2,510
2023-07-05	5,040	5,060	4,975	5,060	13,400	2,530
2023-07-04	5,030	5,100	4,975	5,050	15,500	2,525
2023-07-03	5,140	5,240	5,050	5,080	29,100	2,540
2023-06-30	5,040	5,050	4,985	5,040	16,200	2,520
2023-06-29	5,020	5,100	5,010	5,040	15,500	2,520
2023-06-28	4,860	5,030	4,860	5,020	13,900	2,510
2023-06-27	4,840	4,870	4,780	4,870	13,400	2,435
2023-06-26	4,880	4,890	4,750	4,860	16,600	2,430
2023-06-23	4,920	4,985	4,845	4,900	24,400	2,450
2023-06-22	4,900	4,940	4,880	4,900	13,400	2,450
2023-06-21	4,890	4,910	4,840	4,900	19,700	2,450
2023-06-20	4,870	4,955	4,835	4,915	23,400	2,457.50
2023-06-19	4,970	5,000	4,890	4,895	20,600	2,447.50
2023-06-16	4,945	5,040	4,910	4,970	38,200	2,485
2023-06-15	4,750	4,960	4,750	4,885	37,400	2,442.50
2023-06-14	4,800	4,800	4,570	4,735	47,900	2,367.50
2023-06-13	4,710	4,780	4,700	4,775	28,400	2,387.50
2023-06-12	4,615	4,700	4,590	4,670	18,600	2,335
2023-06-09	4,620	4,640	4,560	4,600	26,100	2,300
2023-06-08	4,610	4,640	4,535	4,570	20,400	2,285
2023-06-07	4,655	4,765	4,645	4,680	26,000	2,340
2023-06-06	4,700	4,710	4,560	4,655	37,700	2,327.50
2023-06-05	4,765	4,795	4,675	4,735	28,000	2,367.50
2023-06-02	4,640	4,775	4,640	4,760	68,000	2,380
2023-06-01	4,535	4,685	4,530	4,640	38,600	2,320
2023-05-31	4,480	4,580	4,470	4,535	29,100	2,267.50
2023-05-30	4,515	4,520	4,450	4,505	15,700	2,252.50
2023-05-29	4,535	4,600	4,500	4,520	16,600	2,260
2023-05-26	4,345	4,550	4,300	4,485	32,500	2,242.50
2023-05-25	4,370	4,395	4,300	4,365	14,700	2,182.50
2023-05-24	4,375	4,415	4,325	4,380	17,700	2,190
2023-05-23	4,460	4,500	4,310	4,375	26,900	2,187.50
2023-05-22	4,300	4,500	4,270	4,480	19,600	2,240
2023-05-19	4,380	4,430	4,275	4,360	20,500	2,180
2023-05-18	4,400	4,425	4,345	4,410	25,800	2,205
2023-05-17	4,395	4,440	4,375	4,390	13,900	2,195
2023-05-16	4,315	4,415	4,315	4,415	8,900	2,207.50
2023-05-15	4,370	4,375	4,295	4,325	14,300	2,162.50
2023-05-12	4,290	4,370	4,290	4,340	16,100	2,170
2023-05-11	4,330	4,350	4,290	4,290	9,800	2,145
2023-05-10	4,335	4,365	4,245	4,350	14,200	2,175
2023-05-09	4,300	4,355	4,295	4,310	9,900	2,155
2023-05-08	4,300	4,305	4,245	4,280	12,700	2,140
2023-05-02	4,335	4,350	4,245	4,285	8,900	2,142.50
2023-05-01	4,320	4,385	4,300	4,380	8,900	2,190
2023-04-28	4,345	4,350	4,305	4,320	18,000	2,160
2023-04-27	4,300	4,310	4,250	4,300	17,100	2,150
2023-04-26	4,245	4,305	4,215	4,280	13,300	2,140
2023-04-25	4,275	4,305	4,260	4,290	11,000	2,145
2023-04-24	4,245	4,315	4,245	4,275	17,300	2,137.50
2023-04-21	4,205	4,265	4,125	4,245	21,800	2,122.50
2023-04-20	4,330	4,350	4,220	4,265	17,700	2,132.50
2023-04-19	4,350	4,390	4,305	4,350	19,500	2,175
2023-04-18	4,360	4,410	4,340	4,375	33,200	2,187.50
2023-04-17	4,350	4,400	4,335	4,360	16,400	2,180
2023-04-14	4,325	4,415	4,255	4,410	34,400	2,205
2023-04-13	4,350	4,350	4,280	4,295	16,000	2,147.50
2023-04-12	4,360	4,465	4,345	4,360	10,600	2,180
2023-04-11	4,415	4,465	4,350	4,360	17,200	2,180
2023-04-10	4,350	4,415	4,280	4,415	17,800	2,207.50
2023-04-07	4,330	4,355	4,290	4,320	13,200	2,160
2023-04-06	4,375	4,380	4,265	4,310	17,100	2,155
2023-04-05	4,485	4,495	4,395	4,395	14,400	2,197.50
2023-04-04	4,580	4,580	4,475	4,525	46,300	2,262.50
2023-04-03	4,590	4,620	4,565	4,575	23,000	2,287.50
2023-03-31	4,405	4,580	4,370	4,550	28,800	2,275
2023-03-30	4,380	4,440	4,345	4,405	18,800	2,202.50
2023-03-29	4,155	4,380	4,125	4,345	64,300	2,172.50
2023-03-28	4,225	4,225	4,045	4,150	21,400	2,075
2023-03-27	4,265	4,265	4,200	4,230	11,500	2,115
2023-03-24	4,210	4,290	4,195	4,220	18,100	2,110
2023-03-23	4,230	4,230	4,160	4,210	9,600	2,105
2023-03-22	4,215	4,250	4,200	4,230	25,200	2,115
2023-03-20	4,210	4,225	4,130	4,200	17,200	2,100
2023-03-17	4,245	4,250	4,195	4,200	13,600	2,100
2023-03-16	4,105	4,245	4,050	4,185	29,100	2,092.50
2023-03-15	4,035	4,200	4,035	4,175	33,600	2,087.50
2023-03-14	4,100	4,115	4,030	4,070	42,300	2,035
2023-03-13	4,195	4,195	4,095	4,170	19,400	2,085
2023-03-10	4,235	4,270	4,190	4,240	27,900	2,120
2023-03-09	4,155	4,250	4,140	4,245	17,400	2,122.50
2023-03-08	4,030	4,160	4,030	4,140	18,200	2,070
2023-03-07	4,115	4,115	4,060	4,070	6,800	2,035
2023-03-06	4,065	4,110	4,055	4,100	7,100	2,050
2023-03-03	4,020	4,075	3,985	4,065	17,700	2,032.50
2023-03-02	4,005	4,025	3,965	3,975	16,200	1,987.50
2023-03-01	4,015	4,050	3,985	4,035	14,600	2,017.50
2023-02-28	3,920	4,025	3,920	3,990	24,400	1,995
2023-02-27	3,840	3,940	3,835	3,920	19,600	1,960
2023-02-24	3,830	3,850	3,780	3,825	15,800	1,912.50
2023-02-22	3,780	3,850	3,750	3,800	18,000	1,900
2023-02-21	3,800	3,870	3,760	3,775	10,600	1,887.50
2023-02-20	3,870	3,900	3,750	3,795	26,500	1,897.50
2023-02-17	3,975	4,005	3,865	3,870	15,100	1,935
2023-02-16	3,955	4,000	3,955	3,970	11,100	1,985
2023-02-15	4,100	4,125	3,930	3,955	18,100	1,977.50
2023-02-14	4,040	4,085	4,010	4,085	10,300	2,042.50
2023-02-13	4,020	4,060	3,975	4,025	13,200	2,012.50
2023-02-10	3,970	4,070	3,965	4,025	13,700	2,012.50
2023-02-09	4,005	4,075	3,985	4,040	13,300	2,020
2023-02-08	4,005	4,010	3,980	4,005	9,100	2,002.50
2023-02-07	4,000	4,080	3,980	4,000	11,300	2,000
2023-02-06	3,970	3,995	3,925	3,995	15,900	1,997.50
2023-02-03	3,945	3,965	3,895	3,940	22,700	1,970
2023-02-02	3,970	3,985	3,910	3,935	17,300	1,967.50
2023-02-01	4,005	4,020	3,950	3,985	33,600	1,992.50
2023-01-31	4,000	4,070	3,985	4,050	28,100	2,025
2023-01-30	4,025	4,200	3,965	4,025	28,600	2,012.50
2023-01-27	4,100	4,105	4,000	4,065	56,200	2,032.50
2023-01-26	4,175	4,175	4,065	4,110	28,500	2,055
2023-01-25	4,200	4,265	4,170	4,220	11,800	2,110
2023-01-24	4,380	4,395	4,195	4,215	36,800	2,107.50
2023-01-23	4,240	4,375	4,240	4,355	29,000	2,177.50
2023-01-20	4,210	4,235	4,150	4,205	24,300	2,102.50
2023-01-19	4,290	4,305	4,175	4,200	33,900	2,100
2023-01-18	4,235	4,315	4,210	4,275	25,500	2,137.50
2023-01-17	4,315	4,345	4,170	4,205	62,300	2,102.50
2023-01-16	4,285	4,340	4,225	4,235	18,800	2,117.50
2023-01-13	4,255	4,340	4,250	4,290	19,700	2,145
2023-01-12	4,250	4,315	4,170	4,245	11,500	2,122.50
2023-01-11	4,190	4,275	4,190	4,250	18,100	2,125
2023-01-10	4,150	4,200	4,125	4,185	20,800	2,092.50
2023-01-06	4,085	4,135	4,080	4,100	21,900	2,050
2023-01-05	4,170	4,225	4,080	4,085	23,100	2,042.50
2023-01-04	4,120	4,245	4,080	4,190	32,800	2,095

分割・併合履歴： [2023-10-30]1株→2株 [2020-04-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3480 (株)ジェイ・エス・ビー の時系列データ [2023年度]

3480 (株)ジェイ・エス・ビーの時系列データ [2023年度]