6074 (株)ジェイエスエス 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 516 | 518 | 516 | 518 | 900 | 518 |
| 2024-05-16 | 510 | 513 | 506 | 509 | 8,100 | 509 |
| 2024-05-15 | 514 | 518 | 505 | 506 | 4,000 | 506 |
| 2024-05-14 | 509 | 509 | 509 | 509 | 300 | 509 |
| 2024-05-13 | 508 | 508 | 507 | 507 | 700 | 507 |
| 2024-05-10 | 511 | 512 | 511 | 511 | 800 | 511 |
| 2024-05-09 | 510 | 510 | 510 | 510 | 1,200 | 510 |
| 2024-05-08 | 509 | 510 | 509 | 510 | 400 | 510 |
| 2024-05-07 | 509 | 509 | 509 | 509 | 400 | 509 |
| 2024-05-02 | 510 | 510 | 506 | 506 | 1,500 | 506 |
| 2024-05-01 | 506 | 510 | 506 | 510 | 300 | 510 |
| 2024-04-30 | 510 | 510 | 506 | 506 | 1,300 | 506 |
| 2024-04-26 | 511 | 511 | 511 | 511 | 200 | 511 |
| 2024-04-25 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2024-04-24 | 507 | 512 | 507 | 512 | 400 | 512 |
| 2024-04-23 | 508 | 508 | 501 | 503 | 1,600 | 503 |
| 2024-04-22 | 505 | 508 | 505 | 508 | 1,600 | 508 |
| 2024-04-19 | 508 | 511 | 502 | 505 | 4,200 | 505 |
| 2024-04-18 | 508 | 508 | 504 | 508 | 900 | 508 |
| 2024-04-17 | 514 | 514 | 509 | 510 | 800 | 510 |
| 2024-04-16 | 518 | 519 | 514 | 514 | 1,400 | 514 |
| 2024-04-15 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2024-04-12 | 520 | 522 | 514 | 520 | 5,400 | 520 |
| 2024-04-11 | 513 | 515 | 510 | 514 | 113,900 | 514 |
| 2024-04-10 | 516 | 516 | 512 | 513 | 400 | 513 |
| 2024-04-09 | - | - | - | 516 | - | 516 |
| 2024-04-08 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2024-04-05 | 515 | 517 | 513 | 517 | 1,300 | 517 |
| 2024-04-04 | 521 | 521 | 521 | 521 | 1,500 | 521 |
| 2024-04-03 | 523 | 523 | 521 | 521 | 700 | 521 |
| 2024-04-02 | 516 | 524 | 515 | 524 | 2,100 | 524 |
| 2024-04-01 | 512 | 518 | 512 | 516 | 2,100 | 516 |
| 2024-03-29 | 515 | 515 | 507 | 507 | 1,500 | 507 |
| 2024-03-28 | 513 | 513 | 510 | 510 | 2,100 | 510 |
| 2024-03-27 | 513 | 523 | 513 | 520 | 2,300 | 520 |
| 2024-03-26 | 516 | 516 | 516 | 516 | 5,500 | 516 |
| 2024-03-25 | 512 | 515 | 512 | 514 | 1,100 | 514 |
| 2024-03-22 | 513 | 522 | 512 | 512 | 3,000 | 512 |
| 2024-03-21 | 515 | 515 | 513 | 513 | 900 | 513 |
| 2024-03-19 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2024-03-18 | 513 | 515 | 511 | 511 | 2,900 | 511 |
| 2024-03-15 | 517 | 517 | 515 | 515 | 1,400 | 515 |
| 2024-03-14 | 516 | 516 | 512 | 516 | 1,400 | 516 |
| 2024-03-13 | 516 | 516 | 516 | 516 | 400 | 516 |
| 2024-03-12 | 516 | 516 | 515 | 516 | 800 | 516 |
| 2024-03-11 | 517 | 517 | 515 | 516 | 800 | 516 |
| 2024-03-08 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2024-03-07 | 516 | 518 | 512 | 512 | 2,100 | 512 |
| 2024-03-06 | 520 | 520 | 517 | 519 | 1,200 | 519 |
| 2024-03-05 | 522 | 526 | 520 | 520 | 1,400 | 520 |
| 2024-03-04 | 528 | 528 | 523 | 526 | 1,500 | 526 |
| 2024-03-01 | 529 | 530 | 528 | 528 | 1,800 | 528 |
| 2024-02-29 | 526 | 530 | 525 | 528 | 2,800 | 528 |
| 2024-02-28 | 517 | 522 | 514 | 522 | 3,400 | 522 |
| 2024-02-27 | 510 | 513 | 507 | 513 | 2,700 | 513 |
| 2024-02-26 | 503 | 512 | 497 | 510 | 20,100 | 510 |
| 2024-02-22 | 513 | 515 | 510 | 510 | 800 | 510 |
| 2024-02-21 | 510 | 516 | 509 | 515 | 7,300 | 515 |
| 2024-02-20 | 506 | 510 | 504 | 510 | 14,800 | 510 |
| 2024-02-19 | 517 | 517 | 498 | 500 | 11,600 | 500 |
| 2024-02-16 | 509 | 517 | 504 | 517 | 11,900 | 517 |
| 2024-02-15 | 520 | 529 | 505 | 510 | 36,200 | 510 |
| 2024-02-14 | 544 | 548 | 522 | 526 | 4,200 | 526 |
| 2024-02-13 | 531 | 550 | 528 | 550 | 2,100 | 550 |
| 2024-02-09 | 531 | 531 | 525 | 527 | 4,200 | 527 |
| 2024-02-08 | 533 | 535 | 531 | 535 | 1,100 | 535 |
| 2024-02-07 | - | - | - | 537 | - | 537 |
| 2024-02-06 | 531 | 537 | 531 | 537 | 400 | 537 |
| 2024-02-05 | 537 | 537 | 531 | 531 | 1,300 | 531 |
| 2024-02-02 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-02-01 | 531 | 534 | 523 | 534 | 2,100 | 534 |
| 2024-01-31 | 533 | 548 | 531 | 533 | 2,800 | 533 |
| 2024-01-30 | 530 | 533 | 530 | 533 | 1,400 | 533 |
| 2024-01-29 | 525 | 529 | 523 | 527 | 800 | 527 |
| 2024-01-26 | 525 | 525 | 519 | 522 | 7,500 | 522 |
| 2024-01-25 | 529 | 533 | 525 | 528 | 1,100 | 528 |
| 2024-01-24 | 536 | 536 | 529 | 529 | 2,700 | 529 |
| 2024-01-23 | 533 | 533 | 530 | 530 | 600 | 530 |
| 2024-01-22 | 533 | 534 | 530 | 530 | 2,200 | 530 |
| 2024-01-19 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2024-01-18 | 526 | 527 | 526 | 527 | 400 | 527 |
| 2024-01-17 | 529 | 530 | 520 | 522 | 4,300 | 522 |
| 2024-01-16 | 534 | 537 | 530 | 530 | 700 | 530 |
| 2024-01-15 | 527 | 533 | 527 | 533 | 1,000 | 533 |
| 2024-01-12 | 523 | 528 | 520 | 522 | 600 | 522 |
| 2024-01-11 | 527 | 527 | 517 | 523 | 11,900 | 523 |
| 2024-01-10 | 533 | 533 | 523 | 523 | 2,500 | 523 |
| 2024-01-09 | 524 | 535 | 524 | 530 | 113,900 | 530 |
| 2024-01-05 | 522 | 524 | 522 | 524 | 900 | 524 |
| 2024-01-04 | 527 | 527 | 515 | 522 | 2,500 | 522 |
分割・併合履歴 ： [2017-03-29]1株→2株
