4185 JSR(株) 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 |
|---|---|---|---|---|---|---|
| 2024-06-24 | 4,340 | 4,340 | 4,335 | 4,335 | 385,600 | 4,335 |
| 2024-06-21 | 4,340 | 4,340 | 4,335 | 4,335 | 2,452,100 | 4,335 |
| 2024-06-20 | 4,335 | 4,340 | 4,335 | 4,335 | 86,200 | 4,335 |
| 2024-06-19 | 4,335 | 4,340 | 4,335 | 4,335 | 72,400 | 4,335 |
| 2024-06-18 | 4,335 | 4,340 | 4,335 | 4,335 | 107,600 | 4,335 |
| 2024-06-17 | 4,335 | 4,340 | 4,335 | 4,340 | 44,800 | 4,340 |
| 2024-06-14 | 4,335 | 4,340 | 4,335 | 4,335 | 148,400 | 4,335 |
| 2024-06-13 | 4,335 | 4,340 | 4,335 | 4,340 | 89,600 | 4,340 |
| 2024-06-12 | 4,335 | 4,340 | 4,335 | 4,335 | 155,400 | 4,335 |
| 2024-06-11 | 4,335 | 4,340 | 4,335 | 4,335 | 279,500 | 4,335 |
| 2024-06-10 | 4,335 | 4,336 | 4,335 | 4,336 | 1,040,500 | 4,336 |
| 2024-06-07 | 4,335 | 4,339 | 4,335 | 4,336 | 408,100 | 4,336 |
| 2024-06-06 | 4,335 | 4,338 | 4,335 | 4,338 | 430,700 | 4,338 |
| 2024-06-05 | 4,336 | 4,337 | 4,335 | 4,335 | 812,400 | 4,335 |
| 2024-06-04 | 4,349 | 4,349 | 4,336 | 4,336 | 454,900 | 4,336 |
| 2024-06-03 | 4,336 | 4,336 | 4,335 | 4,335 | 150,200 | 4,335 |
| 2024-05-31 | 4,337 | 4,341 | 4,335 | 4,335 | 531,800 | 4,335 |
| 2024-05-30 | 4,336 | 4,337 | 4,335 | 4,336 | 234,300 | 4,336 |
| 2024-05-29 | 4,337 | 4,340 | 4,336 | 4,336 | 162,700 | 4,336 |
| 2024-05-28 | 4,338 | 4,348 | 4,336 | 4,337 | 122,500 | 4,337 |
| 2024-05-27 | 4,336 | 4,345 | 4,335 | 4,345 | 342,500 | 4,345 |
| 2024-05-24 | 4,335 | 4,338 | 4,335 | 4,336 | 370,200 | 4,336 |
| 2024-05-23 | 4,336 | 4,337 | 4,335 | 4,335 | 124,000 | 4,335 |
| 2024-05-22 | 4,337 | 4,338 | 4,335 | 4,337 | 506,100 | 4,337 |
| 2024-05-21 | 4,336 | 4,338 | 4,335 | 4,337 | 444,600 | 4,337 |
| 2024-05-20 | 4,335 | 4,336 | 4,335 | 4,335 | 293,000 | 4,335 |
| 2024-05-17 | 4,335 | 4,336 | 4,335 | 4,335 | 290,000 | 4,335 |
| 2024-05-16 | 4,335 | 4,336 | 4,335 | 4,336 | 377,400 | 4,336 |
| 2024-05-15 | 4,337 | 4,338 | 4,335 | 4,335 | 583,600 | 4,335 |
| 2024-05-14 | 4,336 | 4,339 | 4,335 | 4,336 | 415,900 | 4,336 |
| 2024-05-13 | 4,338 | 4,341 | 4,335 | 4,335 | 432,700 | 4,335 |
| 2024-05-10 | 4,337 | 4,342 | 4,336 | 4,337 | 616,100 | 4,337 |
| 2024-05-09 | 4,336 | 4,342 | 4,335 | 4,336 | 557,800 | 4,336 |
| 2024-05-08 | 4,336 | 4,337 | 4,335 | 4,335 | 329,400 | 4,335 |
| 2024-05-07 | 4,339 | 4,341 | 4,334 | 4,334 | 535,100 | 4,334 |
| 2024-05-02 | 4,335 | 4,340 | 4,332 | 4,340 | 749,900 | 4,340 |
| 2024-05-01 | 4,335 | 4,338 | 4,332 | 4,335 | 1,289,900 | 4,335 |
| 2024-04-30 | 4,334 | 4,340 | 4,332 | 4,333 | 1,733,600 | 4,333 |
| 2024-04-26 | 4,335 | 4,341 | 4,331 | 4,331 | 13,317,200 | 4,331 |
| 2024-04-25 | 4,337 | 4,338 | 4,334 | 4,334 | 789,200 | 4,334 |
| 2024-04-24 | 4,336 | 4,346 | 4,334 | 4,341 | 756,200 | 4,341 |
| 2024-04-23 | 4,335 | 4,337 | 4,332 | 4,336 | 870,700 | 4,336 |
| 2024-04-22 | 4,334 | 4,340 | 4,332 | 4,336 | 2,753,500 | 4,336 |
| 2024-04-19 | 4,340 | 4,344 | 4,332 | 4,336 | 5,250,500 | 4,336 |
| 2024-04-18 | 4,339 | 4,370 | 4,338 | 4,349 | 920,300 | 4,349 |
| 2024-04-17 | 4,336 | 4,340 | 4,327 | 4,333 | 783,500 | 4,333 |
| 2024-04-16 | 4,334 | 4,347 | 4,333 | 4,337 | 556,300 | 4,337 |
| 2024-04-15 | 4,336 | 4,345 | 4,330 | 4,345 | 435,200 | 4,345 |
| 2024-04-12 | 4,341 | 4,343 | 4,337 | 4,339 | 1,685,900 | 4,339 |
| 2024-04-11 | 4,343 | 4,345 | 4,339 | 4,339 | 1,604,200 | 4,339 |
| 2024-04-10 | 4,342 | 4,344 | 4,341 | 4,344 | 524,700 | 4,344 |
| 2024-04-09 | 4,341 | 4,344 | 4,339 | 4,344 | 1,512,900 | 4,344 |
| 2024-04-08 | 4,342 | 4,344 | 4,341 | 4,342 | 982,700 | 4,342 |
| 2024-04-05 | 4,343 | 4,345 | 4,342 | 4,343 | 913,600 | 4,343 |
| 2024-04-04 | 4,343 | 4,345 | 4,342 | 4,343 | 1,109,200 | 4,343 |
| 2024-04-03 | 4,345 | 4,347 | 4,341 | 4,342 | 4,328,400 | 4,342 |
| 2024-04-02 | 4,338 | 4,343 | 4,338 | 4,341 | 1,940,900 | 4,341 |
| 2024-04-01 | 4,335 | 4,340 | 4,334 | 4,337 | 2,479,200 | 4,337 |
| 2024-03-29 | 4,331 | 4,335 | 4,331 | 4,333 | 1,965,500 | 4,333 |
| 2024-03-28 | 4,329 | 4,333 | 4,329 | 4,330 | 3,833,700 | 4,330 |
| 2024-03-27 | 4,327 | 4,328 | 4,325 | 4,327 | 3,802,700 | 4,327 |
| 2024-03-26 | 4,327 | 4,328 | 4,325 | 4,327 | 2,976,400 | 4,327 |
| 2024-03-25 | 4,329 | 4,329 | 4,327 | 4,327 | 1,944,000 | 4,327 |
| 2024-03-22 | 4,328 | 4,329 | 4,327 | 4,328 | 2,894,600 | 4,328 |
| 2024-03-21 | 4,328 | 4,329 | 4,327 | 4,327 | 2,659,100 | 4,327 |
| 2024-03-19 | 4,330 | 4,333 | 4,325 | 4,329 | 9,233,400 | 4,329 |
| 2024-03-18 | 4,320 | 4,327 | 4,317 | 4,321 | 2,692,800 | 4,321 |
| 2024-03-15 | 4,320 | 4,320 | 4,311 | 4,315 | 3,432,800 | 4,315 |
| 2024-03-14 | 4,283 | 4,328 | 4,280 | 4,323 | 5,249,100 | 4,323 |
| 2024-03-13 | 4,284 | 4,293 | 4,280 | 4,289 | 1,752,100 | 4,289 |
| 2024-03-12 | 4,278 | 4,288 | 4,267 | 4,280 | 1,410,800 | 4,280 |
| 2024-03-11 | 4,275 | 4,281 | 4,269 | 4,277 | 1,277,500 | 4,277 |
| 2024-03-08 | 4,275 | 4,282 | 4,268 | 4,275 | 1,941,900 | 4,275 |
| 2024-03-07 | 4,280 | 4,286 | 4,271 | 4,275 | 2,311,700 | 4,275 |
| 2024-03-06 | 4,254 | 4,291 | 4,251 | 4,289 | 2,323,400 | 4,289 |
| 2024-03-05 | 4,251 | 4,271 | 4,242 | 4,255 | 3,129,200 | 4,255 |
| 2024-03-04 | 4,230 | 4,254 | 4,201 | 4,245 | 8,768,300 | 4,245 |
| 2024-03-01 | 4,022 | 4,066 | 4,022 | 4,051 | 1,221,600 | 4,051 |
| 2024-02-29 | 4,021 | 4,033 | 3,999 | 4,022 | 1,341,400 | 4,022 |
| 2024-02-28 | 4,042 | 4,046 | 4,023 | 4,023 | 598,800 | 4,023 |
| 2024-02-27 | 4,015 | 4,042 | 4,015 | 4,042 | 542,700 | 4,042 |
| 2024-02-26 | 4,050 | 4,063 | 4,015 | 4,023 | 833,400 | 4,023 |
| 2024-02-22 | 4,058 | 4,062 | 4,038 | 4,041 | 670,400 | 4,041 |
| 2024-02-21 | 4,066 | 4,082 | 4,060 | 4,062 | 405,200 | 4,062 |
| 2024-02-20 | 4,051 | 4,079 | 4,048 | 4,079 | 551,500 | 4,079 |
| 2024-02-19 | 4,078 | 4,082 | 4,054 | 4,060 | 518,300 | 4,060 |
| 2024-02-16 | 4,050 | 4,077 | 4,037 | 4,072 | 1,211,500 | 4,072 |
| 2024-02-15 | 4,017 | 4,045 | 4,016 | 4,045 | 812,600 | 4,045 |
| 2024-02-14 | 4,002 | 4,029 | 3,994 | 4,017 | 935,700 | 4,017 |
| 2024-02-13 | 3,982 | 4,011 | 3,971 | 4,010 | 921,500 | 4,010 |
| 2024-02-09 | 3,965 | 3,989 | 3,960 | 3,982 | 915,200 | 3,982 |
| 2024-02-08 | 3,988 | 3,989 | 3,967 | 3,984 | 587,400 | 3,984 |
| 2024-02-07 | 3,960 | 3,997 | 3,960 | 3,980 | 969,300 | 3,980 |
| 2024-02-06 | 3,962 | 3,999 | 3,952 | 3,953 | 1,625,000 | 3,953 |
| 2024-02-05 | 3,903 | 3,938 | 3,865 | 3,923 | 4,146,500 | 3,923 |
| 2024-02-02 | 4,012 | 4,017 | 3,980 | 3,995 | 1,362,100 | 3,995 |
| 2024-02-01 | 4,031 | 4,039 | 4,012 | 4,015 | 993,100 | 4,015 |
| 2024-01-31 | 4,041 | 4,042 | 4,025 | 4,035 | 932,400 | 4,035 |
| 2024-01-30 | 4,052 | 4,053 | 4,044 | 4,045 | 620,400 | 4,045 |
| 2024-01-29 | 4,050 | 4,053 | 4,047 | 4,052 | 712,800 | 4,052 |
| 2024-01-26 | 4,048 | 4,055 | 4,048 | 4,050 | 579,600 | 4,050 |
| 2024-01-25 | 4,042 | 4,058 | 4,040 | 4,056 | 795,600 | 4,056 |
| 2024-01-24 | 4,041 | 4,053 | 4,034 | 4,045 | 1,001,100 | 4,045 |
| 2024-01-23 | 4,050 | 4,056 | 4,041 | 4,045 | 628,400 | 4,045 |
| 2024-01-22 | 4,054 | 4,058 | 4,047 | 4,051 | 577,900 | 4,051 |
| 2024-01-19 | 4,060 | 4,068 | 4,046 | 4,054 | 612,700 | 4,054 |
| 2024-01-18 | 4,046 | 4,056 | 4,039 | 4,046 | 756,300 | 4,046 |
| 2024-01-17 | 4,051 | 4,060 | 4,041 | 4,060 | 981,100 | 4,060 |
| 2024-01-16 | 4,057 | 4,063 | 4,039 | 4,051 | 670,800 | 4,051 |
| 2024-01-15 | 4,050 | 4,054 | 4,030 | 4,054 | 1,524,800 | 4,054 |
| 2024-01-12 | 4,060 | 4,066 | 4,036 | 4,042 | 830,800 | 4,042 |
| 2024-01-11 | 4,064 | 4,072 | 4,051 | 4,058 | 929,400 | 4,058 |
| 2024-01-10 | 4,048 | 4,055 | 4,040 | 4,055 | 930,800 | 4,055 |
| 2024-01-09 | 4,031 | 4,053 | 4,030 | 4,032 | 784,300 | 4,032 |
| 2024-01-05 | 4,022 | 4,035 | 4,020 | 4,025 | 603,500 | 4,025 |
| 2024-01-04 | 4,040 | 4,045 | 4,002 | 4,023 | 1,093,500 | 4,023 |
分割・併合履歴 ： [1984-03-28]1株→1.05株