6074 (株)ジェイエスエス 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 433 | 436 | 433 | 434 | 15,600 | 434 |
| 2025-01-28 | 433 | 435 | 431 | 434 | 5,400 | 434 |
| 2025-01-27 | 435 | 435 | 428 | 430 | 16,800 | 430 |
| 2025-01-24 | 427 | 435 | 427 | 435 | 9,600 | 435 |
| 2025-01-23 | 427 | 432 | 426 | 427 | 8,400 | 427 |
| 2025-01-22 | 434 | 434 | 424 | 426 | 12,300 | 426 |
| 2025-01-21 | 432 | 442 | 427 | 432 | 18,100 | 432 |
| 2025-01-20 | 444 | 444 | 431 | 438 | 28,000 | 438 |
| 2025-01-17 | 449 | 456 | 429 | 447 | 322,500 | 447 |
| 2025-01-16 | 404 | 407 | 401 | 401 | 9,600 | 401 |
| 2025-01-15 | 405 | 408 | 403 | 403 | 3,100 | 403 |
| 2025-01-14 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2025-01-10 | 406 | 408 | 404 | 407 | 4,500 | 407 |
| 2025-01-09 | 408 | 410 | 405 | 405 | 5,200 | 405 |
| 2025-01-08 | 409 | 412 | 405 | 408 | 11,900 | 408 |
| 2025-01-07 | 404 | 410 | 404 | 408 | 47,200 | 408 |
| 2025-01-06 | 406 | 407 | 402 | 404 | 11,600 | 404 |
分割・併合履歴 ： [2017-03-29]1株→2株