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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
