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
2024-06-214,3404,3404,3354,3352,452,1004,335
2024-06-204,3354,3404,3354,33586,2004,335
2024-06-194,3354,3404,3354,33572,4004,335
2024-06-184,3354,3404,3354,335107,6004,335
2024-06-174,3354,3404,3354,34044,8004,340
2024-06-144,3354,3404,3354,335148,4004,335
2024-06-134,3354,3404,3354,34089,6004,340
2024-06-124,3354,3404,3354,335155,4004,335
2024-06-114,3354,3404,3354,335279,5004,335
2024-06-104,3354,3364,3354,3361,040,5004,336
2024-06-074,3354,3394,3354,336408,1004,336
2024-06-064,3354,3384,3354,338430,7004,338
2024-06-054,3364,3374,3354,335812,4004,335
2024-06-044,3494,3494,3364,336454,9004,336
2024-06-034,3364,3364,3354,335150,2004,335
2024-05-314,3374,3414,3354,335531,8004,335
2024-05-304,3364,3374,3354,336234,3004,336
2024-05-294,3374,3404,3364,336162,7004,336
2024-05-284,3384,3484,3364,337122,5004,337
2024-05-274,3364,3454,3354,345342,5004,345
2024-05-244,3354,3384,3354,336370,2004,336
2024-05-234,3364,3374,3354,335124,0004,335
2024-05-224,3374,3384,3354,337506,1004,337
2024-05-214,3364,3384,3354,337444,6004,337
2024-05-204,3354,3364,3354,335293,0004,335
2024-05-174,3354,3364,3354,335290,0004,335
2024-05-164,3354,3364,3354,336377,4004,336
2024-05-154,3374,3384,3354,335583,6004,335
2024-05-144,3364,3394,3354,336415,9004,336
2024-05-134,3384,3414,3354,335432,7004,335
2024-05-104,3374,3424,3364,337616,1004,337
2024-05-094,3364,3424,3354,336557,8004,336
2024-05-084,3364,3374,3354,335329,4004,335
2024-05-074,3394,3414,3344,334535,1004,334
2024-05-024,3354,3404,3324,340749,9004,340
2024-05-014,3354,3384,3324,3351,289,9004,335
2024-04-304,3344,3404,3324,3331,733,6004,333
2024-04-264,3354,3414,3314,33113,317,2004,331
2024-04-254,3374,3384,3344,334789,2004,334
2024-04-244,3364,3464,3344,341756,2004,341
2024-04-234,3354,3374,3324,336870,7004,336
2024-04-224,3344,3404,3324,3362,753,5004,336
2024-04-194,3404,3444,3324,3365,250,5004,336
2024-04-184,3394,3704,3384,349920,3004,349
2024-04-174,3364,3404,3274,333783,5004,333
2024-04-164,3344,3474,3334,337556,3004,337
2024-04-154,3364,3454,3304,345435,2004,345
2024-04-124,3414,3434,3374,3391,685,9004,339
2024-04-114,3434,3454,3394,3391,604,2004,339
2024-04-104,3424,3444,3414,344524,7004,344
2024-04-094,3414,3444,3394,3441,512,9004,344
2024-04-084,3424,3444,3414,342982,7004,342
2024-04-054,3434,3454,3424,343913,6004,343
2024-04-044,3434,3454,3424,3431,109,2004,343
2024-04-034,3454,3474,3414,3424,328,4004,342
2024-04-024,3384,3434,3384,3411,940,9004,341
2024-04-014,3354,3404,3344,3372,479,2004,337
2024-03-294,3314,3354,3314,3331,965,5004,333
2024-03-284,3294,3334,3294,3303,833,7004,330
2024-03-274,3274,3284,3254,3273,802,7004,327
2024-03-264,3274,3284,3254,3272,976,4004,327
2024-03-254,3294,3294,3274,3271,944,0004,327
2024-03-224,3284,3294,3274,3282,894,6004,328
2024-03-214,3284,3294,3274,3272,659,1004,327
2024-03-194,3304,3334,3254,3299,233,4004,329
2024-03-184,3204,3274,3174,3212,692,8004,321
2024-03-154,3204,3204,3114,3153,432,8004,315
2024-03-144,2834,3284,2804,3235,249,1004,323
2024-03-134,2844,2934,2804,2891,752,1004,289
2024-03-124,2784,2884,2674,2801,410,8004,280
2024-03-114,2754,2814,2694,2771,277,5004,277
2024-03-084,2754,2824,2684,2751,941,9004,275
2024-03-074,2804,2864,2714,2752,311,7004,275
2024-03-064,2544,2914,2514,2892,323,4004,289
2024-03-054,2514,2714,2424,2553,129,2004,255
2024-03-044,2304,2544,2014,2458,768,3004,245
2024-03-014,0224,0664,0224,0511,221,6004,051
2024-02-294,0214,0333,9994,0221,341,4004,022
2024-02-284,0424,0464,0234,023598,8004,023
2024-02-274,0154,0424,0154,042542,7004,042
2024-02-264,0504,0634,0154,023833,4004,023
2024-02-224,0584,0624,0384,041670,4004,041
2024-02-214,0664,0824,0604,062405,2004,062
2024-02-204,0514,0794,0484,079551,5004,079
2024-02-194,0784,0824,0544,060518,3004,060
2024-02-164,0504,0774,0374,0721,211,5004,072
2024-02-154,0174,0454,0164,045812,6004,045
2024-02-144,0024,0293,9944,017935,7004,017
2024-02-133,9824,0113,9714,010921,5004,010
2024-02-093,9653,9893,9603,982915,2003,982
2024-02-083,9883,9893,9673,984587,4003,984
2024-02-073,9603,9973,9603,980969,3003,980
2024-02-063,9623,9993,9523,9531,625,0003,953
2024-02-053,9033,9383,8653,9234,146,5003,923
2024-02-024,0124,0173,9803,9951,362,1003,995
2024-02-014,0314,0394,0124,015993,1004,015
2024-01-314,0414,0424,0254,035932,4004,035
2024-01-304,0524,0534,0444,045620,4004,045
2024-01-294,0504,0534,0474,052712,8004,052
2024-01-264,0484,0554,0484,050579,6004,050
2024-01-254,0424,0584,0404,056795,6004,056
2024-01-244,0414,0534,0344,0451,001,1004,045
2024-01-234,0504,0564,0414,045628,4004,045
2024-01-224,0544,0584,0474,051577,9004,051
2024-01-194,0604,0684,0464,054612,7004,054
2024-01-184,0464,0564,0394,046756,3004,046
2024-01-174,0514,0604,0414,060981,1004,060
2024-01-164,0574,0634,0394,051670,8004,051
2024-01-154,0504,0544,0304,0541,524,8004,054
2024-01-124,0604,0664,0364,042830,8004,042
2024-01-114,0644,0724,0514,058929,4004,058
2024-01-104,0484,0554,0404,055930,8004,055
2024-01-094,0314,0534,0304,032784,3004,032
2024-01-054,0224,0354,0204,025603,5004,025
2024-01-044,0404,0454,0024,0231,093,5004,023

分割・併合履歴 : [1984-03-28]1株→1.05株