6074 (株)ジェイエスエスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	442	467	442	467	1,700	467
2021-12-29	438	449	438	445	155,900	445
2021-12-28	450	450	435	437	3,100	437
2021-12-27	450	453	450	450	9,800	450
2021-12-24	452	452	452	452	100	452
2021-12-23	455	455	444	444	2,000	444
2021-12-22	444	453	444	453	1,300	453
2021-12-21	460	460	447	447	1,400	447
2021-12-20	455	455	445	445	2,100	445
2021-12-17	460	460	459	459	1,200	459
2021-12-16	454	460	454	460	800	460
2021-12-15	454	454	454	454	200	454
2021-12-14	447	447	447	447	200	447
2021-12-13	454	454	448	448	2,100	448
2021-12-10	442	446	442	446	900	446
2021-12-09	442	442	442	442	3,500	442
2021-12-08	441	456	441	446	2,500	446
2021-12-07	432	444	430	442	1,900	442
2021-12-06	430	436	430	433	3,100	433
2021-12-03	439	442	423	430	5,200	430
2021-12-02	436	447	436	447	1,200	447
2021-12-01	435	438	435	436	1,600	436
2021-11-30	452	452	435	435	2,600	435
2021-11-29	450	450	419	425	21,200	425
2021-11-26	460	460	450	450	4,400	450
2021-11-25	-	-	-	459	-	459
2021-11-24	458	460	456	459	2,300	459
2021-11-22	462	462	457	458	1,300	458
2021-11-19	460	462	458	462	1,400	462
2021-11-18	479	479	454	466	4,900	466
2021-11-17	454	468	454	463	4,100	463
2021-11-16	459	459	450	453	4,200	453
2021-11-15	452	460	449	460	10,900	460
2021-11-12	455	459	455	459	2,200	459
2021-11-11	454	454	450	450	1,800	450
2021-11-10	456	465	455	462	2,100	462
2021-11-09	467	467	453	456	1,100	456
2021-11-08	455	460	454	455	2,700	455
2021-11-05	460	460	453	453	2,100	453
2021-11-04	458	460	458	460	1,000	460
2021-11-02	459	460	459	460	1,300	460
2021-11-01	484	484	455	459	2,700	459
2021-10-29	458	461	458	460	1,300	460
2021-10-28	468	474	460	460	800	460
2021-10-27	466	469	462	469	800	469
2021-10-26	460	468	460	468	1,200	468
2021-10-25	465	465	460	462	2,800	462
2021-10-22	465	467	465	466	1,700	466
2021-10-21	473	473	465	472	1,500	472
2021-10-20	470	477	469	477	700	477
2021-10-19	469	474	469	469	1,400	469
2021-10-18	468	470	468	468	2,000	468
2021-10-15	469	469	466	466	1,000	466
2021-10-14	473	473	450	465	8,700	465
2021-10-13	469	473	469	473	2,200	473
2021-10-12	484	484	464	471	6,600	471
2021-10-11	483	493	483	488	1,300	488
2021-10-08	489	489	472	482	8,400	482
2021-10-07	484	488	476	482	5,300	482
2021-10-06	508	525	476	476	22,000	476
2021-10-05	488	545	478	508	22,800	508
2021-10-04	482	494	482	488	2,300	488
2021-10-01	490	509	470	480	161,800	480
2021-09-30	495	520	487	487	6,500	487
2021-09-29	468	493	468	479	2,000	479
2021-09-28	479	486	464	482	4,600	482
2021-09-27	467	477	464	477	4,200	477
2021-09-24	462	475	462	467	1,500	467
2021-09-22	463	467	460	460	4,400	460
2021-09-21	462	463	461	463	2,300	463
2021-09-17	468	471	468	470	1,300	470
2021-09-16	470	475	464	468	4,100	468
2021-09-15	465	522	465	475	20,300	475
2021-09-14	465	470	465	468	3,100	468
2021-09-13	462	466	462	466	1,900	466
2021-09-10	465	465	459	461	5,500	461
2021-09-09	464	474	464	465	2,400	465
2021-09-08	462	471	462	464	4,100	464
2021-09-07	486	490	464	468	8,300	468
2021-09-06	477	482	476	482	2,200	482
2021-09-03	471	476	468	476	1,700	476
2021-09-02	468	476	468	476	700	476
2021-09-01	482	482	471	476	700	476
2021-08-31	492	500	475	482	14,100	482
2021-08-30	460	465	460	460	2,700	460
2021-08-27	468	468	456	456	1,400	456
2021-08-26	475	475	469	469	1,400	469
2021-08-25	457	492	456	485	3,600	485
2021-08-24	446	455	446	455	300	455
2021-08-23	440	450	440	446	43,700	446
2021-08-20	456	456	444	444	9,900	444
2021-08-19	460	464	456	456	900	456
2021-08-18	457	462	450	462	1,900	462
2021-08-17	475	475	458	458	3,900	458
2021-08-16	472	472	458	459	9,000	459
2021-08-13	480	480	480	480	900	480
2021-08-12	500	500	470	480	9,400	480
2021-08-11	499	509	498	498	4,900	498
2021-08-10	498	500	483	490	3,900	490
2021-08-06	509	511	461	474	35,300	474
2021-08-05	515	517	515	515	1,000	515
2021-08-04	517	521	511	515	3,200	515
2021-08-03	537	537	525	528	3,600	528
2021-08-02	517	521	507	517	154,900	517
2021-07-30	569	569	524	527	13,200	527
2021-07-29	568	584	556	569	4,200	569
2021-07-28	593	593	563	568	8,000	568
2021-07-27	615	618	581	598	11,000	598
2021-07-26	594	620	589	610	25,300	610
2021-07-21	569	594	569	594	3,000	594
2021-07-20	570	574	568	568	2,400	568
2021-07-19	569	577	569	577	2,800	577
2021-07-16	565	580	565	569	3,400	569
2021-07-15	572	577	565	565	3,300	565
2021-07-14	565	572	565	572	900	572
2021-07-13	565	567	550	565	4,000	565
2021-07-12	568	568	565	565	700	565
2021-07-09	565	567	557	558	1,200	558
2021-07-08	570	570	553	570	2,600	570
2021-07-07	581	581	563	576	1,700	576
2021-07-06	587	587	575	586	2,500	586
2021-07-05	562	590	553	588	4,100	588
2021-07-02	567	569	563	569	1,100	569
2021-07-01	566	569	556	568	2,300	568
2021-06-30	555	566	555	556	1,600	556
2021-06-29	555	555	550	555	3,300	555
2021-06-28	546	558	546	555	1,800	555
2021-06-25	544	556	544	546	1,300	546
2021-06-24	557	557	543	543	900	543
2021-06-23	550	567	550	557	1,500	557
2021-06-22	547	563	540	549	4,000	549
2021-06-21	550	550	538	547	2,500	547
2021-06-18	562	568	550	550	5,200	550
2021-06-17	570	583	562	562	3,500	562
2021-06-16	585	585	567	570	7,600	570
2021-06-15	600	600	584	585	7,500	585
2021-06-14	587	599	573	599	27,000	599
2021-06-11	597	597	566	567	25,900	567
2021-06-10	568	602	568	600	14,600	600
2021-06-09	565	567	565	567	2,700	567
2021-06-08	565	566	565	565	800	565
2021-06-07	559	582	559	565	2,100	565
2021-06-04	575	575	558	558	2,000	558
2021-06-03	549	576	549	575	7,800	575
2021-06-02	540	550	540	546	3,900	546
2021-06-01	538	540	537	540	3,600	540
2021-05-31	539	539	530	538	3,300	538
2021-05-28	524	530	524	529	700	529
2021-05-27	533	538	521	521	3,700	521
2021-05-26	523	528	523	527	3,200	527
2021-05-25	521	523	520	523	500	523
2021-05-24	520	520	520	520	400	520
2021-05-21	526	528	519	520	1,800	520
2021-05-20	526	526	525	526	800	526
2021-05-19	515	525	514	515	900	515
2021-05-18	512	516	510	510	3,500	510
2021-05-17	516	520	504	505	9,800	505
2021-05-14	520	529	520	529	1,900	529
2021-05-13	535	535	507	517	5,300	517
2021-05-12	538	539	530	536	900	536
2021-05-11	542	543	535	537	1,100	537
2021-05-10	543	545	540	542	1,500	542
2021-05-07	543	545	541	543	2,600	543
2021-05-06	543	543	543	543	100	543
2021-04-30	549	549	540	540	1,000	540
2021-04-28	536	539	536	539	200	539
2021-04-27	541	548	529	537	10,600	537
2021-04-26	531	548	531	542	1,800	542
2021-04-23	524	529	524	529	1,400	529
2021-04-22	521	527	521	526	1,400	526
2021-04-21	537	537	523	525	6,500	525
2021-04-20	556	557	532	547	9,000	547
2021-04-19	559	562	559	562	400	562
2021-04-16	555	559	552	559	3,100	559
2021-04-15	553	555	551	555	2,000	555
2021-04-14	556	560	555	555	1,000	555
2021-04-13	560	560	553	560	2,900	560
2021-04-12	567	567	555	558	800	558
2021-04-09	560	569	553	554	3,400	554
2021-04-08	561	561	550	557	6,600	557
2021-04-07	569	569	556	559	6,300	559
2021-04-06	589	595	570	570	9,200	570
2021-04-05	569	652	569	598	65,800	598
2021-04-02	546	580	546	565	8,400	565
2021-04-01	569	577	550	556	3,100	556
2021-03-31	581	581	565	575	4,100	575
2021-03-30	540	582	540	582	5,500	582
2021-03-29	581	581	539	539	6,700	539
2021-03-26	565	584	565	584	1,200	584
2021-03-25	548	583	539	565	13,000	565
2021-03-24	551	565	532	536	15,000	536
2021-03-23	596	596	564	571	3,300	571
2021-03-22	584	599	574	599	9,000	599
2021-03-19	531	600	531	574	34,300	574
2021-03-18	525	531	522	531	1,500	531
2021-03-17	525	525	520	525	2,500	525
2021-03-16	528	535	520	525	2,600	525
2021-03-15	519	528	519	519	4,600	519
2021-03-12	520	523	503	523	7,800	523
2021-03-11	505	523	505	513	2,500	513
2021-03-10	504	505	504	505	1,600	505
2021-03-09	503	524	493	501	10,100	501
2021-03-08	510	513	495	495	23,600	495
2021-03-05	503	514	484	508	11,100	508
2021-03-04	504	505	501	504	900	504
2021-03-03	497	524	494	524	6,900	524
2021-03-02	533	543	496	496	11,700	496
2021-03-01	532	536	530	533	5,200	533
2021-02-26	543	543	515	534	7,200	534
2021-02-25	520	538	520	538	12,600	538
2021-02-24	500	544	498	517	23,200	517
2021-02-22	494	511	493	500	15,000	500
2021-02-19	495	500	487	491	6,400	491
2021-02-18	505	510	481	495	25,400	495
2021-02-17	490	504	480	495	89,600	495
2021-02-16	501	501	480	485	12,700	485
2021-02-15	521	521	465	499	19,700	499
2021-02-12	479	494	473	485	9,000	485
2021-02-10	486	486	458	468	9,100	468
2021-02-09	486	493	480	490	5,700	490
2021-02-08	472	516	470	485	17,500	485
2021-02-05	461	472	460	472	3,100	472
2021-02-04	459	461	451	451	600	451
2021-02-03	454	463	451	456	6,900	456
2021-02-02	449	456	448	451	3,700	451
2021-02-01	458	460	448	451	5,400	451
2021-01-29	440	448	440	448	2,400	448
2021-01-28	436	442	432	440	2,300	440
2021-01-27	435	444	435	444	3,700	444
2021-01-26	433	436	433	433	800	433
2021-01-25	435	440	430	430	1,200	430
2021-01-22	425	430	425	427	600	427
2021-01-21	437	437	428	430	1,700	430
2021-01-20	425	429	425	429	500	429
2021-01-19	429	429	418	425	1,000	425
2021-01-18	430	430	414	414	6,100	414
2021-01-15	440	440	430	434	900	434
2021-01-14	427	427	426	427	1,600	427
2021-01-13	426	426	425	426	600	426
2021-01-12	426	427	426	426	2,900	426
2021-01-08	427	427	423	426	3,100	426
2021-01-07	426	434	426	427	1,100	427
2021-01-06	-	-	-	426	-	426
2021-01-05	426	430	426	426	900	426
2021-01-04	449	449	430	430	4,500	430

分割・併合履歴： [2017-03-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6074 (株)ジェイエスエス の時系列データ [2021年度]

6074 (株)ジェイエスエスの時系列データ [2021年度]