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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 442 | 442 | 438 | 441 | 700 | 441 |
| 2025-05-19 | 438 | 438 | 435 | 438 | 5,300 | 438 |
| 2025-05-16 | 434 | 439 | 431 | 437 | 2,200 | 437 |
| 2025-05-15 | 440 | 442 | 432 | 434 | 28,800 | 434 |
| 2025-05-14 | 414 | 423 | 412 | 423 | 4,500 | 423 |
| 2025-05-13 | 416 | 420 | 416 | 416 | 3,600 | 416 |
| 2025-05-12 | 414 | 420 | 414 | 420 | 4,000 | 420 |
| 2025-05-09 | 413 | 417 | 410 | 414 | 5,900 | 414 |
| 2025-05-08 | 411 | 413 | 408 | 413 | 3,600 | 413 |
| 2025-05-07 | 411 | 411 | 411 | 411 | 1,700 | 411 |
| 2025-05-02 | 403 | 411 | 403 | 411 | 4,000 | 411 |
| 2025-05-01 | 412 | 415 | 404 | 406 | 4,400 | 406 |
| 2025-04-30 | 418 | 421 | 413 | 413 | 2,800 | 413 |
| 2025-04-28 | 414 | 417 | 413 | 415 | 1,800 | 415 |
| 2025-04-25 | 408 | 415 | 407 | 411 | 6,100 | 411 |
| 2025-04-24 | 409 | 415 | 409 | 410 | 1,900 | 410 |
| 2025-04-23 | 414 | 415 | 411 | 412 | 2,500 | 412 |
| 2025-04-22 | 410 | 414 | 406 | 410 | 15,100 | 410 |
| 2025-04-21 | 413 | 457 | 402 | 402 | 792,100 | 402 |
| 2025-04-18 | 413 | 413 | 406 | 408 | 3,200 | 408 |
| 2025-04-17 | 402 | 425 | 402 | 415 | 134,400 | 415 |
| 2025-04-16 | 402 | 402 | 401 | 401 | 200 | 401 |
| 2025-04-15 | 400 | 407 | 400 | 400 | 1,600 | 400 |
| 2025-04-14 | 397 | 402 | 397 | 402 | 1,900 | 402 |
| 2025-04-11 | 397 | 397 | 390 | 397 | 4,100 | 397 |
| 2025-04-10 | 410 | 410 | 398 | 401 | 4,700 | 401 |
| 2025-04-09 | 392 | 392 | 386 | 388 | 3,100 | 388 |
| 2025-04-08 | 392 | 409 | 389 | 395 | 19,400 | 395 |
| 2025-04-07 | 387 | 395 | 384 | 389 | 7,000 | 389 |
| 2025-04-04 | 411 | 411 | 399 | 403 | 13,000 | 403 |
| 2025-04-03 | 419 | 419 | 415 | 415 | 6,200 | 415 |
| 2025-04-02 | 422 | 423 | 420 | 423 | 2,400 | 423 |
| 2025-04-01 | 423 | 423 | 422 | 422 | 2,000 | 422 |
| 2025-03-31 | 426 | 426 | 419 | 421 | 5,200 | 421 |
| 2025-03-28 | 433 | 433 | 428 | 428 | 93,200 | 428 |
| 2025-03-27 | 434 | 437 | 433 | 437 | 5,500 | 437 |
| 2025-03-26 | 436 | 436 | 434 | 434 | 2,300 | 434 |
| 2025-03-25 | 434 | 437 | 434 | 436 | 1,300 | 436 |
| 2025-03-24 | 438 | 438 | 432 | 435 | 3,400 | 435 |
| 2025-03-21 | 431 | 438 | 431 | 438 | 5,100 | 438 |
| 2025-03-19 | 430 | 434 | 430 | 434 | 2,200 | 434 |
| 2025-03-18 | 427 | 433 | 426 | 430 | 5,600 | 430 |
| 2025-03-17 | 431 | 432 | 426 | 428 | 5,000 | 428 |
| 2025-03-14 | 425 | 430 | 420 | 429 | 21,900 | 429 |
| 2025-03-13 | 430 | 437 | 430 | 433 | 2,800 | 433 |
| 2025-03-12 | 431 | 437 | 428 | 428 | 10,700 | 428 |
| 2025-03-11 | 427 | 440 | 427 | 431 | 12,000 | 431 |
| 2025-03-10 | 423 | 428 | 423 | 428 | 3,200 | 428 |
| 2025-03-07 | 423 | 427 | 423 | 424 | 3,900 | 424 |
| 2025-03-06 | 427 | 428 | 423 | 427 | 2,500 | 427 |
| 2025-03-05 | 424 | 430 | 424 | 429 | 2,900 | 429 |
| 2025-03-04 | 422 | 426 | 422 | 426 | 4,800 | 426 |
| 2025-03-03 | 423 | 427 | 420 | 424 | 8,500 | 424 |
| 2025-02-28 | 428 | 428 | 421 | 423 | 9,300 | 423 |
| 2025-02-27 | 427 | 429 | 424 | 428 | 3,700 | 428 |
| 2025-02-26 | 424 | 426 | 420 | 423 | 13,000 | 423 |
| 2025-02-25 | 421 | 426 | 418 | 422 | 22,300 | 422 |
| 2025-02-21 | 433 | 433 | 421 | 430 | 28,100 | 430 |
| 2025-02-20 | 436 | 438 | 436 | 437 | 1,100 | 437 |
| 2025-02-19 | 435 | 441 | 435 | 439 | 3,800 | 439 |
| 2025-02-18 | 433 | 435 | 433 | 434 | 6,000 | 434 |
| 2025-02-17 | 436 | 440 | 430 | 433 | 12,700 | 433 |
| 2025-02-14 | 445 | 445 | 438 | 438 | 5,900 | 438 |
| 2025-02-13 | 455 | 455 | 446 | 446 | 10,000 | 446 |
| 2025-02-12 | 443 | 458 | 442 | 450 | 18,600 | 450 |
| 2025-02-10 | 435 | 444 | 435 | 443 | 10,300 | 443 |
| 2025-02-07 | 435 | 437 | 434 | 434 | 2,600 | 434 |
| 2025-02-06 | 435 | 439 | 434 | 434 | 3,200 | 434 |
| 2025-02-05 | 436 | 437 | 432 | 434 | 5,000 | 434 |
| 2025-02-04 | 440 | 440 | 436 | 436 | 2,200 | 436 |
| 2025-02-03 | 441 | 445 | 434 | 436 | 8,800 | 436 |
| 2025-01-31 | 435 | 441 | 435 | 441 | 9,700 | 441 |
| 2025-01-30 | 434 | 437 | 432 | 433 | 5,700 | 433 |
| 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