4418 (株)JDSC 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 915 | 938 | 912 | 917 | 98,600 | 917 |
| 2024-11-20 | 890 | 948 | 885 | 943 | 150,100 | 943 |
| 2024-11-19 | 895 | 904 | 883 | 896 | 82,500 | 896 |
| 2024-11-18 | 909 | 919 | 887 | 892 | 105,100 | 892 |
| 2024-11-15 | 962 | 962 | 914 | 922 | 196,300 | 922 |
| 2024-11-14 | 948 | 975 | 933 | 965 | 180,900 | 965 |
| 2024-11-13 | 973 | 1,011 | 951 | 960 | 341,900 | 960 |
| 2024-11-12 | 930 | 953 | 910 | 922 | 188,400 | 922 |
| 2024-11-11 | 919 | 925 | 900 | 923 | 68,400 | 923 |
| 2024-11-08 | 889 | 929 | 885 | 923 | 91,800 | 923 |
| 2024-11-07 | 887 | 908 | 882 | 883 | 48,500 | 883 |
| 2024-11-06 | 881 | 885 | 867 | 883 | 39,100 | 883 |
| 2024-11-05 | 877 | 887 | 863 | 883 | 27,300 | 883 |
| 2024-11-01 | 874 | 893 | 862 | 879 | 71,100 | 879 |
| 2024-10-31 | 871 | 915 | 870 | 889 | 170,600 | 889 |
| 2024-10-30 | 853 | 882 | 847 | 874 | 84,700 | 874 |
| 2024-10-29 | 828 | 858 | 826 | 852 | 64,600 | 852 |
| 2024-10-28 | 771 | 829 | 769 | 828 | 80,600 | 828 |
| 2024-10-25 | 808 | 808 | 768 | 777 | 79,000 | 777 |
| 2024-10-24 | 797 | 808 | 791 | 805 | 40,700 | 805 |
| 2024-10-23 | 823 | 825 | 797 | 801 | 82,800 | 801 |
| 2024-10-22 | 862 | 862 | 822 | 828 | 76,500 | 828 |
| 2024-10-21 | 820 | 862 | 814 | 862 | 76,400 | 862 |
| 2024-10-18 | 825 | 829 | 818 | 820 | 23,800 | 820 |
| 2024-10-17 | 831 | 833 | 820 | 822 | 33,600 | 822 |
| 2024-10-16 | 841 | 844 | 831 | 831 | 30,300 | 831 |
| 2024-10-15 | 845 | 845 | 823 | 841 | 46,000 | 841 |
| 2024-10-11 | 840 | 859 | 837 | 840 | 57,500 | 840 |
| 2024-10-10 | 848 | 848 | 830 | 839 | 30,500 | 839 |
| 2024-10-09 | 850 | 857 | 839 | 845 | 53,100 | 845 |
| 2024-10-08 | 855 | 855 | 830 | 842 | 82,900 | 842 |
| 2024-10-07 | 889 | 889 | 845 | 855 | 104,700 | 855 |
| 2024-10-04 | 862 | 881 | 857 | 874 | 63,800 | 874 |
| 2024-10-03 | 882 | 890 | 851 | 863 | 86,400 | 863 |
| 2024-10-02 | 875 | 882 | 855 | 858 | 127,500 | 858 |
| 2024-10-01 | 844 | 906 | 842 | 890 | 211,600 | 890 |
| 2024-09-30 | 832 | 863 | 828 | 829 | 80,900 | 829 |
| 2024-09-27 | 860 | 865 | 846 | 865 | 96,100 | 865 |
| 2024-09-26 | 850 | 872 | 843 | 860 | 122,100 | 860 |
| 2024-09-25 | 800 | 855 | 800 | 840 | 227,000 | 840 |
| 2024-09-24 | 825 | 826 | 793 | 793 | 48,200 | 793 |
| 2024-09-20 | 814 | 821 | 807 | 815 | 56,000 | 815 |
| 2024-09-19 | 789 | 818 | 780 | 808 | 75,200 | 808 |
| 2024-09-18 | 814 | 814 | 775 | 784 | 98,900 | 784 |
| 2024-09-17 | 820 | 823 | 791 | 811 | 76,800 | 811 |
| 2024-09-13 | 838 | 843 | 810 | 810 | 98,900 | 810 |
| 2024-09-12 | 799 | 843 | 792 | 835 | 223,500 | 835 |
| 2024-09-11 | 749 | 793 | 748 | 780 | 214,100 | 780 |
| 2024-09-10 | 713 | 749 | 713 | 749 | 73,100 | 749 |
| 2024-09-09 | 695 | 718 | 688 | 711 | 107,900 | 711 |
| 2024-09-06 | 744 | 744 | 713 | 725 | 116,600 | 725 |
| 2024-09-05 | 736 | 768 | 730 | 730 | 98,300 | 730 |
| 2024-09-04 | 763 | 785 | 739 | 741 | 147,400 | 741 |
| 2024-09-03 | 786 | 800 | 786 | 793 | 49,700 | 793 |
| 2024-09-02 | 810 | 810 | 778 | 792 | 63,700 | 792 |
| 2024-08-30 | 795 | 809 | 792 | 803 | 74,400 | 803 |
| 2024-08-29 | 769 | 795 | 768 | 794 | 62,100 | 794 |
| 2024-08-28 | 777 | 784 | 762 | 771 | 53,300 | 771 |
| 2024-08-27 | 785 | 786 | 765 | 779 | 74,300 | 779 |
| 2024-08-26 | 746 | 796 | 746 | 796 | 116,300 | 796 |
| 2024-08-23 | 727 | 753 | 721 | 753 | 47,700 | 753 |
| 2024-08-22 | 734 | 746 | 727 | 730 | 51,100 | 730 |
| 2024-08-21 | 755 | 762 | 733 | 733 | 110,500 | 733 |
| 2024-08-20 | 714 | 777 | 714 | 770 | 226,200 | 770 |
| 2024-08-19 | 711 | 720 | 698 | 698 | 73,200 | 698 |
| 2024-08-16 | 721 | 722 | 706 | 713 | 123,400 | 713 |
| 2024-08-15 | 707 | 724 | 701 | 709 | 109,100 | 709 |
| 2024-08-14 | 730 | 734 | 696 | 715 | 315,600 | 715 |
| 2024-08-13 | 632 | 651 | 626 | 651 | 106,900 | 651 |
| 2024-08-09 | 600 | 609 | 591 | 608 | 74,000 | 608 |
| 2024-08-08 | 572 | 603 | 570 | 591 | 95,800 | 591 |
| 2024-08-07 | 513 | 589 | 513 | 579 | 140,700 | 579 |
| 2024-08-06 | 540 | 574 | 514 | 527 | 341,700 | 527 |
| 2024-08-05 | 551 | 581 | 531 | 531 | 302,200 | 531 |
| 2024-08-02 | 664 | 669 | 631 | 631 | 215,200 | 631 |
| 2024-08-01 | 729 | 733 | 699 | 705 | 68,500 | 705 |
| 2024-07-31 | 725 | 735 | 710 | 735 | 49,400 | 735 |
| 2024-07-30 | 736 | 743 | 723 | 729 | 66,300 | 729 |
| 2024-07-29 | 721 | 726 | 709 | 721 | 56,300 | 721 |
| 2024-07-26 | 726 | 731 | 711 | 711 | 61,100 | 711 |
| 2024-07-25 | 710 | 730 | 706 | 722 | 53,700 | 722 |
| 2024-07-24 | 722 | 746 | 718 | 720 | 30,100 | 720 |
| 2024-07-23 | 705 | 736 | 705 | 727 | 74,100 | 727 |
| 2024-07-22 | 720 | 727 | 701 | 706 | 103,800 | 706 |
| 2024-07-19 | 736 | 739 | 714 | 715 | 117,300 | 715 |
| 2024-07-18 | 753 | 759 | 736 | 736 | 114,400 | 736 |
| 2024-07-17 | 731 | 777 | 731 | 768 | 226,600 | 768 |
| 2024-07-16 | 720 | 727 | 712 | 726 | 63,500 | 726 |
| 2024-07-12 | 693 | 724 | 693 | 714 | 203,600 | 714 |
| 2024-07-11 | 700 | 704 | 686 | 695 | 99,400 | 695 |
| 2024-07-10 | 701 | 703 | 687 | 699 | 82,300 | 699 |
| 2024-07-09 | 700 | 706 | 698 | 701 | 70,000 | 701 |
| 2024-07-08 | 705 | 708 | 692 | 692 | 72,100 | 692 |
| 2024-07-05 | 700 | 711 | 693 | 704 | 172,800 | 704 |
| 2024-07-04 | 708 | 708 | 685 | 686 | 96,700 | 686 |
| 2024-07-03 | 696 | 708 | 695 | 705 | 112,000 | 705 |
| 2024-07-02 | 699 | 705 | 685 | 689 | 84,500 | 689 |
| 2024-07-01 | 695 | 702 | 687 | 692 | 119,400 | 692 |
| 2024-06-28 | 724 | 724 | 691 | 693 | 182,800 | 693 |
| 2024-06-27 | 723 | 729 | 716 | 720 | 70,900 | 720 |
| 2024-06-26 | 732 | 740 | 726 | 729 | 64,600 | 729 |
| 2024-06-25 | 728 | 737 | 719 | 728 | 56,300 | 728 |
| 2024-06-24 | 700 | 728 | 694 | 715 | 125,900 | 715 |
| 2024-06-21 | 748 | 756 | 704 | 704 | 279,000 | 704 |
| 2024-06-20 | 740 | 765 | 738 | 763 | 109,800 | 763 |
| 2024-06-19 | 751 | 796 | 740 | 742 | 375,300 | 742 |
| 2024-06-18 | 756 | 774 | 746 | 749 | 70,000 | 749 |
| 2024-06-17 | 765 | 805 | 749 | 752 | 248,000 | 752 |
| 2024-06-14 | 766 | 777 | 761 | 761 | 45,500 | 761 |
| 2024-06-13 | 781 | 789 | 775 | 775 | 48,100 | 775 |
| 2024-06-12 | 770 | 794 | 770 | 775 | 45,900 | 775 |
| 2024-06-11 | 783 | 783 | 767 | 772 | 37,900 | 772 |
| 2024-06-10 | 776 | 788 | 772 | 785 | 43,200 | 785 |
| 2024-06-07 | 774 | 787 | 772 | 776 | 28,000 | 776 |
| 2024-06-06 | 784 | 786 | 771 | 778 | 30,200 | 778 |
| 2024-06-05 | 805 | 824 | 780 | 784 | 101,900 | 784 |
| 2024-06-04 | 769 | 815 | 769 | 815 | 94,700 | 815 |
| 2024-06-03 | 771 | 776 | 761 | 768 | 39,000 | 768 |
| 2024-05-31 | 730 | 772 | 724 | 771 | 97,500 | 771 |
| 2024-05-30 | 741 | 751 | 730 | 731 | 108,000 | 731 |
| 2024-05-29 | 775 | 777 | 756 | 756 | 65,100 | 756 |
| 2024-05-28 | 792 | 805 | 767 | 780 | 159,000 | 780 |
| 2024-05-27 | 789 | 793 | 778 | 793 | 38,700 | 793 |
| 2024-05-24 | 791 | 796 | 783 | 785 | 69,200 | 785 |
| 2024-05-23 | 824 | 835 | 804 | 813 | 48,100 | 813 |
| 2024-05-22 | 829 | 835 | 809 | 810 | 58,000 | 810 |
| 2024-05-21 | 830 | 840 | 817 | 830 | 77,000 | 830 |
| 2024-05-20 | 810 | 854 | 810 | 826 | 110,400 | 826 |
| 2024-05-17 | 821 | 831 | 801 | 810 | 80,200 | 810 |
| 2024-05-16 | 843 | 844 | 813 | 828 | 91,700 | 828 |
| 2024-05-15 | 796 | 838 | 783 | 834 | 125,700 | 834 |
| 2024-05-14 | 789 | 818 | 769 | 795 | 259,800 | 795 |
| 2024-05-13 | 846 | 863 | 783 | 784 | 308,100 | 784 |
| 2024-05-10 | 874 | 877 | 832 | 838 | 177,200 | 838 |
| 2024-05-09 | 880 | 884 | 870 | 870 | 79,500 | 870 |
| 2024-05-08 | 868 | 887 | 853 | 882 | 64,100 | 882 |
| 2024-05-07 | 867 | 877 | 858 | 869 | 62,700 | 869 |
| 2024-05-02 | 851 | 880 | 851 | 854 | 60,900 | 854 |
| 2024-05-01 | 856 | 863 | 843 | 852 | 46,600 | 852 |
| 2024-04-30 | 863 | 870 | 859 | 862 | 47,300 | 862 |
| 2024-04-26 | 849 | 860 | 838 | 854 | 52,100 | 854 |
| 2024-04-25 | 872 | 872 | 849 | 851 | 55,000 | 851 |
| 2024-04-24 | 870 | 872 | 856 | 860 | 54,400 | 860 |
| 2024-04-23 | 834 | 876 | 834 | 864 | 136,100 | 864 |
| 2024-04-22 | 817 | 837 | 817 | 828 | 82,800 | 828 |
| 2024-04-19 | 832 | 837 | 800 | 814 | 187,100 | 814 |
| 2024-04-18 | 815 | 848 | 805 | 839 | 108,900 | 839 |
| 2024-04-17 | 872 | 877 | 827 | 827 | 186,600 | 827 |
| 2024-04-16 | 863 | 893 | 863 | 864 | 117,000 | 864 |
| 2024-04-15 | 850 | 882 | 850 | 872 | 119,000 | 872 |
| 2024-04-12 | 906 | 913 | 865 | 865 | 164,600 | 865 |
| 2024-04-11 | 911 | 915 | 895 | 904 | 89,400 | 904 |
| 2024-04-10 | 904 | 965 | 904 | 918 | 215,300 | 918 |
| 2024-04-09 | 914 | 920 | 901 | 902 | 72,000 | 902 |
| 2024-04-08 | 900 | 919 | 892 | 913 | 84,800 | 913 |
| 2024-04-05 | 901 | 903 | 872 | 893 | 202,800 | 893 |
| 2024-04-04 | 919 | 941 | 907 | 922 | 125,200 | 922 |
| 2024-04-03 | 915 | 955 | 907 | 907 | 169,900 | 907 |
| 2024-04-02 | 945 | 948 | 917 | 925 | 143,400 | 925 |
| 2024-04-01 | 977 | 977 | 935 | 938 | 170,500 | 938 |
| 2024-03-29 | 915 | 970 | 907 | 962 | 178,600 | 962 |
| 2024-03-28 | 871 | 921 | 870 | 915 | 172,000 | 915 |
| 2024-03-27 | 880 | 889 | 864 | 870 | 125,600 | 870 |
| 2024-03-26 | 892 | 908 | 876 | 877 | 191,600 | 877 |
| 2024-03-25 | 910 | 923 | 888 | 889 | 132,800 | 889 |
| 2024-03-22 | 861 | 919 | 848 | 912 | 321,000 | 912 |
| 2024-03-21 | 891 | 901 | 857 | 857 | 165,100 | 857 |
| 2024-03-19 | 878 | 895 | 866 | 876 | 116,700 | 876 |
| 2024-03-18 | 862 | 897 | 862 | 886 | 175,900 | 886 |
| 2024-03-15 | 907 | 907 | 837 | 852 | 472,300 | 852 |
| 2024-03-14 | 934 | 950 | 907 | 916 | 228,600 | 916 |
| 2024-03-13 | 988 | 999 | 932 | 948 | 267,300 | 948 |
| 2024-03-12 | 918 | 998 | 918 | 980 | 375,900 | 980 |
| 2024-03-11 | 923 | 944 | 869 | 944 | 487,800 | 944 |
| 2024-03-08 | 1,009 | 1,024 | 961 | 968 | 620,200 | 968 |
| 2024-03-07 | 1,030 | 1,055 | 957 | 1,009 | 867,100 | 1,009 |
| 2024-03-06 | 953 | 1,118 | 934 | 1,025 | 2,050,800 | 1,025 |
| 2024-03-05 | 920 | 977 | 896 | 968 | 443,400 | 968 |
| 2024-03-04 | 885 | 954 | 884 | 930 | 395,400 | 930 |
| 2024-03-01 | 918 | 919 | 861 | 865 | 234,300 | 865 |
| 2024-02-29 | 895 | 911 | 882 | 906 | 224,600 | 906 |
| 2024-02-28 | 953 | 957 | 907 | 915 | 395,200 | 915 |
| 2024-02-27 | 957 | 981 | 906 | 964 | 738,200 | 964 |
| 2024-02-26 | 818 | 957 | 801 | 957 | 942,800 | 957 |
| 2024-02-22 | 829 | 844 | 804 | 807 | 242,900 | 807 |
| 2024-02-21 | 825 | 835 | 797 | 803 | 203,500 | 803 |
| 2024-02-20 | 859 | 866 | 825 | 833 | 232,600 | 833 |
| 2024-02-19 | 877 | 889 | 829 | 844 | 424,900 | 844 |
| 2024-02-16 | 835 | 871 | 801 | 868 | 391,700 | 868 |
| 2024-02-15 | 790 | 838 | 779 | 827 | 386,000 | 827 |
| 2024-02-14 | 745 | 804 | 735 | 789 | 383,700 | 789 |
| 2024-02-13 | 700 | 751 | 677 | 748 | 366,000 | 748 |
| 2024-02-09 | 716 | 758 | 695 | 704 | 564,800 | 704 |
| 2024-02-08 | 728 | 756 | 719 | 746 | 303,300 | 746 |
| 2024-02-07 | 725 | 743 | 720 | 722 | 93,600 | 722 |
| 2024-02-06 | 730 | 730 | 711 | 722 | 99,000 | 722 |
| 2024-02-05 | 709 | 736 | 703 | 735 | 283,200 | 735 |
| 2024-02-02 | 678 | 700 | 678 | 693 | 93,100 | 693 |
| 2024-02-01 | 697 | 702 | 678 | 681 | 155,200 | 681 |
| 2024-01-31 | 705 | 707 | 692 | 701 | 126,800 | 701 |
| 2024-01-30 | 715 | 717 | 698 | 707 | 157,900 | 707 |
| 2024-01-29 | 712 | 720 | 704 | 713 | 102,400 | 713 |
| 2024-01-26 | 723 | 723 | 704 | 709 | 124,600 | 709 |
| 2024-01-25 | 724 | 724 | 704 | 720 | 151,900 | 720 |
| 2024-01-24 | 733 | 742 | 718 | 720 | 51,900 | 720 |
| 2024-01-23 | 745 | 745 | 712 | 727 | 122,300 | 727 |
| 2024-01-22 | 714 | 734 | 705 | 727 | 102,200 | 727 |
| 2024-01-19 | 703 | 715 | 702 | 705 | 41,200 | 705 |
| 2024-01-18 | 699 | 708 | 694 | 697 | 71,000 | 697 |
| 2024-01-17 | 717 | 720 | 695 | 697 | 101,700 | 697 |
| 2024-01-16 | 724 | 740 | 709 | 709 | 88,000 | 709 |
| 2024-01-15 | 729 | 735 | 717 | 722 | 80,400 | 722 |
| 2024-01-12 | 721 | 735 | 709 | 729 | 102,100 | 729 |
| 2024-01-11 | 751 | 752 | 727 | 727 | 124,200 | 727 |
| 2024-01-10 | 757 | 761 | 747 | 747 | 45,500 | 747 |
| 2024-01-09 | 750 | 773 | 746 | 757 | 108,700 | 757 |
| 2024-01-05 | 772 | 777 | 743 | 747 | 145,100 | 747 |
| 2024-01-04 | 767 | 785 | 761 | 772 | 155,100 | 772 |
分割・併合履歴 ： なし
