4418 (株)JDSC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,126 | 1,136 | 1,091 | 1,091 | 97,800 | 1,091 |
| 2025-07-14 | 1,105 | 1,173 | 1,100 | 1,137 | 121,600 | 1,137 |
| 2025-07-11 | 1,156 | 1,168 | 1,129 | 1,130 | 119,600 | 1,130 |
| 2025-07-10 | 1,139 | 1,150 | 1,124 | 1,132 | 109,000 | 1,132 |
| 2025-07-09 | 1,120 | 1,142 | 1,092 | 1,140 | 122,400 | 1,140 |
| 2025-07-08 | 1,074 | 1,121 | 1,074 | 1,119 | 141,100 | 1,119 |
| 2025-07-07 | 1,068 | 1,099 | 1,068 | 1,079 | 80,800 | 1,079 |
| 2025-07-04 | 1,110 | 1,122 | 1,074 | 1,076 | 161,800 | 1,076 |
| 2025-07-03 | 1,102 | 1,126 | 1,088 | 1,110 | 173,000 | 1,110 |
| 2025-07-02 | 1,130 | 1,145 | 1,101 | 1,101 | 275,400 | 1,101 |
| 2025-07-01 | 1,197 | 1,219 | 1,141 | 1,156 | 236,600 | 1,156 |
| 2025-06-30 | 1,194 | 1,217 | 1,172 | 1,186 | 143,600 | 1,186 |
| 2025-06-27 | 1,198 | 1,206 | 1,145 | 1,170 | 207,000 | 1,170 |
| 2025-06-26 | 1,238 | 1,240 | 1,185 | 1,186 | 148,000 | 1,186 |
| 2025-06-25 | 1,240 | 1,248 | 1,203 | 1,225 | 166,200 | 1,225 |
| 2025-06-24 | 1,152 | 1,238 | 1,150 | 1,232 | 289,100 | 1,232 |
| 2025-06-23 | 1,121 | 1,149 | 1,106 | 1,141 | 122,100 | 1,141 |
| 2025-06-20 | 1,180 | 1,181 | 1,143 | 1,148 | 154,400 | 1,148 |
| 2025-06-19 | 1,148 | 1,215 | 1,148 | 1,182 | 196,000 | 1,182 |
| 2025-06-18 | 1,192 | 1,205 | 1,147 | 1,154 | 229,500 | 1,154 |
| 2025-06-17 | 1,185 | 1,204 | 1,165 | 1,196 | 178,800 | 1,196 |
| 2025-06-16 | 1,126 | 1,194 | 1,119 | 1,190 | 193,400 | 1,190 |
| 2025-06-13 | 1,170 | 1,171 | 1,105 | 1,120 | 249,200 | 1,120 |
| 2025-06-12 | 1,166 | 1,179 | 1,144 | 1,157 | 226,100 | 1,157 |
| 2025-06-11 | 1,119 | 1,174 | 1,107 | 1,162 | 401,500 | 1,162 |
| 2025-06-10 | 1,057 | 1,113 | 1,057 | 1,107 | 215,900 | 1,107 |
| 2025-06-09 | 1,040 | 1,072 | 1,033 | 1,057 | 148,600 | 1,057 |
| 2025-06-06 | 1,019 | 1,047 | 1,012 | 1,025 | 196,900 | 1,025 |
| 2025-06-05 | 1,042 | 1,068 | 1,025 | 1,030 | 183,000 | 1,030 |
| 2025-06-04 | 1,070 | 1,093 | 1,060 | 1,060 | 138,700 | 1,060 |
| 2025-06-03 | 1,086 | 1,131 | 1,062 | 1,075 | 276,100 | 1,075 |
| 2025-06-02 | 1,125 | 1,135 | 1,083 | 1,087 | 229,300 | 1,087 |
| 2025-05-30 | 1,113 | 1,123 | 1,078 | 1,122 | 270,300 | 1,122 |
| 2025-05-29 | 1,050 | 1,117 | 1,037 | 1,113 | 279,800 | 1,113 |
| 2025-05-28 | 1,052 | 1,058 | 1,032 | 1,050 | 179,000 | 1,050 |
| 2025-05-27 | 1,058 | 1,073 | 1,037 | 1,063 | 182,800 | 1,063 |
| 2025-05-26 | 1,022 | 1,112 | 1,016 | 1,048 | 404,100 | 1,048 |
| 2025-05-23 | 1,005 | 1,034 | 995 | 1,021 | 297,600 | 1,021 |
| 2025-05-22 | 956 | 1,006 | 952 | 997 | 216,000 | 997 |
| 2025-05-21 | 994 | 1,017 | 969 | 971 | 264,000 | 971 |
| 2025-05-20 | 971 | 1,019 | 970 | 1,000 | 254,400 | 1,000 |
| 2025-05-19 | 974 | 988 | 956 | 966 | 169,900 | 966 |
| 2025-05-16 | 927 | 993 | 927 | 989 | 365,900 | 989 |
| 2025-05-15 | 944 | 954 | 922 | 925 | 190,600 | 925 |
| 2025-05-14 | 930 | 1,023 | 895 | 959 | 1,153,900 | 959 |
| 2025-05-13 | 933 | 944 | 918 | 930 | 245,800 | 930 |
| 2025-05-12 | 907 | 924 | 901 | 912 | 162,600 | 912 |
| 2025-05-09 | 877 | 900 | 875 | 895 | 148,000 | 895 |
| 2025-05-08 | 892 | 899 | 854 | 872 | 143,000 | 872 |
| 2025-05-07 | 868 | 892 | 868 | 885 | 115,000 | 885 |
| 2025-05-02 | 884 | 884 | 849 | 860 | 125,800 | 860 |
| 2025-05-01 | 878 | 898 | 865 | 882 | 129,000 | 882 |
| 2025-04-30 | 861 | 870 | 848 | 870 | 109,500 | 870 |
| 2025-04-28 | 850 | 860 | 846 | 860 | 70,000 | 860 |
| 2025-04-25 | 854 | 861 | 841 | 848 | 163,900 | 848 |
| 2025-04-24 | 832 | 834 | 815 | 824 | 63,100 | 824 |
| 2025-04-23 | 834 | 834 | 812 | 825 | 71,300 | 825 |
| 2025-04-22 | 833 | 838 | 805 | 814 | 82,000 | 814 |
| 2025-04-21 | 836 | 851 | 830 | 841 | 98,200 | 841 |
| 2025-04-18 | 790 | 842 | 790 | 842 | 215,500 | 842 |
| 2025-04-17 | 778 | 802 | 776 | 790 | 91,000 | 790 |
| 2025-04-16 | 813 | 814 | 774 | 781 | 181,000 | 781 |
| 2025-04-15 | 787 | 824 | 783 | 812 | 156,300 | 812 |
| 2025-04-14 | 767 | 789 | 764 | 781 | 113,600 | 781 |
| 2025-04-11 | 734 | 769 | 726 | 767 | 169,700 | 767 |
| 2025-04-10 | 803 | 803 | 748 | 764 | 171,400 | 764 |
| 2025-04-09 | 728 | 739 | 700 | 713 | 225,800 | 713 |
| 2025-04-08 | 697 | 728 | 695 | 728 | 205,900 | 728 |
| 2025-04-07 | 639 | 666 | 619 | 628 | 472,300 | 628 |
| 2025-04-04 | 756 | 766 | 710 | 744 | 487,200 | 744 |
| 2025-04-03 | 762 | 797 | 755 | 783 | 257,400 | 783 |
| 2025-04-02 | 808 | 810 | 794 | 807 | 43,800 | 807 |
| 2025-04-01 | 812 | 812 | 800 | 802 | 129,500 | 802 |
| 2025-03-31 | 820 | 825 | 800 | 816 | 217,100 | 816 |
| 2025-03-28 | 847 | 878 | 845 | 864 | 113,300 | 864 |
| 2025-03-27 | 859 | 866 | 843 | 851 | 181,500 | 851 |
| 2025-03-26 | 892 | 899 | 872 | 874 | 181,700 | 874 |
| 2025-03-25 | 835 | 877 | 835 | 877 | 244,600 | 877 |
| 2025-03-24 | 850 | 855 | 829 | 829 | 178,500 | 829 |
| 2025-03-21 | 819 | 845 | 819 | 845 | 327,500 | 845 |
| 2025-03-19 | 816 | 824 | 804 | 804 | 138,200 | 804 |
| 2025-03-18 | 804 | 821 | 796 | 810 | 109,900 | 810 |
| 2025-03-17 | 796 | 814 | 788 | 792 | 195,600 | 792 |
| 2025-03-14 | 773 | 796 | 772 | 790 | 127,000 | 790 |
| 2025-03-13 | 800 | 815 | 783 | 788 | 150,200 | 788 |
| 2025-03-12 | 776 | 805 | 774 | 796 | 132,600 | 796 |
| 2025-03-11 | 788 | 789 | 766 | 784 | 295,500 | 784 |
| 2025-03-10 | 808 | 829 | 802 | 818 | 132,300 | 818 |
| 2025-03-07 | 835 | 845 | 812 | 815 | 240,500 | 815 |
| 2025-03-06 | 863 | 864 | 843 | 843 | 138,900 | 843 |
| 2025-03-05 | 863 | 867 | 847 | 858 | 126,900 | 858 |
| 2025-03-04 | 885 | 890 | 853 | 862 | 204,200 | 862 |
| 2025-03-03 | 942 | 943 | 900 | 900 | 128,300 | 900 |
| 2025-02-28 | 953 | 962 | 915 | 922 | 190,300 | 922 |
| 2025-02-27 | 990 | 993 | 960 | 968 | 85,800 | 968 |
| 2025-02-26 | 996 | 999 | 959 | 983 | 140,900 | 983 |
| 2025-02-25 | 995 | 1,025 | 993 | 1,003 | 126,800 | 1,003 |
| 2025-02-21 | 1,058 | 1,073 | 998 | 1,002 | 265,000 | 1,002 |
| 2025-02-20 | 1,015 | 1,080 | 1,015 | 1,058 | 195,400 | 1,058 |
| 2025-02-19 | 1,007 | 1,028 | 991 | 1,017 | 180,800 | 1,017 |
| 2025-02-18 | 1,032 | 1,074 | 1,011 | 1,026 | 264,800 | 1,026 |
| 2025-02-17 | 1,109 | 1,134 | 1,028 | 1,040 | 453,500 | 1,040 |
| 2025-02-14 | 1,032 | 1,088 | 1,025 | 1,088 | 1,205,000 | 1,088 |
| 2025-02-13 | 946 | 948 | 917 | 938 | 221,500 | 938 |
| 2025-02-12 | 929 | 952 | 915 | 943 | 174,300 | 943 |
| 2025-02-10 | 904 | 936 | 894 | 930 | 145,400 | 930 |
| 2025-02-07 | 914 | 926 | 896 | 900 | 123,100 | 900 |
| 2025-02-06 | 905 | 915 | 895 | 904 | 107,400 | 904 |
| 2025-02-05 | 905 | 909 | 894 | 896 | 68,500 | 896 |
| 2025-02-04 | 869 | 907 | 869 | 903 | 127,900 | 903 |
| 2025-02-03 | 859 | 873 | 850 | 857 | 111,200 | 857 |
| 2025-01-31 | 874 | 877 | 863 | 874 | 71,600 | 874 |
| 2025-01-30 | 927 | 932 | 870 | 875 | 219,100 | 875 |
| 2025-01-29 | 890 | 939 | 875 | 903 | 252,500 | 903 |
| 2025-01-28 | 845 | 887 | 821 | 878 | 146,000 | 878 |
| 2025-01-27 | 880 | 891 | 853 | 858 | 128,000 | 858 |
| 2025-01-24 | 824 | 884 | 820 | 880 | 175,300 | 880 |
| 2025-01-23 | 851 | 851 | 826 | 826 | 55,800 | 826 |
| 2025-01-22 | 840 | 850 | 831 | 846 | 46,700 | 846 |
| 2025-01-21 | 849 | 849 | 829 | 838 | 51,600 | 838 |
| 2025-01-20 | 840 | 854 | 834 | 849 | 65,200 | 849 |
| 2025-01-17 | 842 | 845 | 822 | 832 | 103,500 | 832 |
| 2025-01-16 | 853 | 863 | 837 | 853 | 82,000 | 853 |
| 2025-01-15 | 853 | 864 | 846 | 853 | 66,400 | 853 |
| 2025-01-14 | 868 | 876 | 846 | 854 | 124,100 | 854 |
| 2025-01-10 | 878 | 888 | 853 | 883 | 124,900 | 883 |
| 2025-01-09 | 933 | 933 | 882 | 890 | 195,500 | 890 |
| 2025-01-08 | 939 | 947 | 919 | 945 | 98,500 | 945 |
| 2025-01-07 | 941 | 947 | 918 | 942 | 188,200 | 942 |
| 2025-01-06 | 975 | 979 | 941 | 941 | 134,400 | 941 |
分割・併合履歴 ： なし