6074 (株)ジェイエスエス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 505 | 508 | 497 | 508 | 2,500 | 508 |
| 2022-12-29 | 503 | 505 | 503 | 505 | 1,200 | 505 |
| 2022-12-28 | 507 | 507 | 495 | 495 | 3,400 | 495 |
| 2022-12-27 | 499 | 499 | 475 | 499 | 3,800 | 499 |
| 2022-12-26 | 482 | 499 | 482 | 499 | 2,900 | 499 |
| 2022-12-23 | 486 | 486 | 479 | 481 | 3,000 | 481 |
| 2022-12-22 | 494 | 494 | 477 | 490 | 1,900 | 490 |
| 2022-12-21 | 491 | 498 | 490 | 497 | 1,400 | 497 |
| 2022-12-20 | 515 | 515 | 499 | 499 | 2,200 | 499 |
| 2022-12-19 | 513 | 524 | 513 | 515 | 700 | 515 |
| 2022-12-16 | 522 | 533 | 520 | 520 | 1,800 | 520 |
| 2022-12-15 | 521 | 530 | 521 | 530 | 700 | 530 |
| 2022-12-14 | 521 | 521 | 520 | 521 | 1,300 | 521 |
| 2022-12-13 | 541 | 541 | 526 | 526 | 2,100 | 526 |
| 2022-12-12 | 549 | 560 | 527 | 531 | 12,600 | 531 |
| 2022-12-09 | 528 | 528 | 515 | 520 | 7,800 | 520 |
| 2022-12-08 | 542 | 639 | 515 | 531 | 166,700 | 531 |
| 2022-12-07 | 531 | 539 | 523 | 539 | 2,500 | 539 |
| 2022-12-06 | 529 | 538 | 529 | 531 | 3,500 | 531 |
| 2022-12-05 | 517 | 520 | 516 | 520 | 1,700 | 520 |
| 2022-12-02 | 509 | 509 | 502 | 504 | 500 | 504 |
| 2022-12-01 | 515 | 515 | 514 | 514 | 200 | 514 |
| 2022-11-30 | 510 | 513 | 510 | 513 | 2,300 | 513 |
| 2022-11-29 | 506 | 506 | 501 | 504 | 1,500 | 504 |
| 2022-11-28 | 499 | 508 | 491 | 503 | 4,600 | 503 |
| 2022-11-25 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2022-11-24 | 493 | 499 | 493 | 499 | 400 | 499 |
| 2022-11-22 | 502 | 502 | 500 | 500 | 700 | 500 |
| 2022-11-21 | 490 | 502 | 485 | 502 | 27,800 | 502 |
| 2022-11-18 | 481 | 481 | 481 | 481 | 300 | 481 |
| 2022-11-17 | 481 | 481 | 473 | 473 | 700 | 473 |
| 2022-11-16 | 487 | 487 | 481 | 481 | 500 | 481 |
| 2022-11-15 | 466 | 487 | 466 | 487 | 5,800 | 487 |
| 2022-11-14 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2022-11-11 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-11-10 | 461 | 461 | 461 | 461 | 600 | 461 |
| 2022-11-09 | 471 | 477 | 469 | 469 | 3,100 | 469 |
| 2022-11-08 | 471 | 472 | 471 | 471 | 2,900 | 471 |
| 2022-11-07 | 466 | 471 | 466 | 471 | 1,300 | 471 |
| 2022-11-04 | 465 | 466 | 462 | 462 | 2,100 | 462 |
| 2022-11-02 | 467 | 472 | 467 | 472 | 800 | 472 |
| 2022-11-01 | 460 | 467 | 460 | 467 | 1,200 | 467 |
| 2022-10-31 | 461 | 463 | 461 | 463 | 12,700 | 463 |
| 2022-10-28 | 453 | 458 | 453 | 458 | 2,700 | 458 |
| 2022-10-27 | 452 | 453 | 452 | 453 | 2,900 | 453 |
| 2022-10-26 | 451 | 451 | 451 | 451 | 1,400 | 451 |
| 2022-10-25 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-10-24 | 455 | 455 | 455 | 455 | 4,500 | 455 |
| 2022-10-21 | - | - | - | 463 | - | 463 |
| 2022-10-20 | 463 | 463 | 463 | 463 | 1,500 | 463 |
| 2022-10-19 | 457 | 457 | 457 | 457 | 700 | 457 |
| 2022-10-18 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2022-10-17 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-10-14 | 459 | 465 | 459 | 465 | 2,200 | 465 |
| 2022-10-13 | - | - | - | 455 | - | 455 |
| 2022-10-12 | - | - | - | 455 | - | 455 |
| 2022-10-11 | 455 | 460 | 455 | 455 | 700 | 455 |
| 2022-10-07 | 460 | 460 | 447 | 455 | 1,100 | 455 |
| 2022-10-06 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2022-10-05 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-10-04 | 460 | 460 | 460 | 460 | 800 | 460 |
| 2022-10-03 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-09-30 | 452 | 457 | 452 | 457 | 122,700 | 457 |
| 2022-09-29 | 457 | 457 | 450 | 453 | 3,000 | 453 |
| 2022-09-28 | 460 | 468 | 456 | 457 | 1,200 | 457 |
| 2022-09-27 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-09-26 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2022-09-22 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-09-21 | 463 | 463 | 463 | 463 | 1,900 | 463 |
| 2022-09-20 | 466 | 467 | 462 | 463 | 1,700 | 463 |
| 2022-09-16 | 464 | 466 | 464 | 466 | 1,300 | 466 |
| 2022-09-15 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2022-09-14 | - | - | - | 470 | - | 470 |
| 2022-09-13 | 470 | 473 | 470 | 470 | 700 | 470 |
| 2022-09-12 | - | - | - | 474 | - | 474 |
| 2022-09-09 | 456 | 474 | 456 | 474 | 39,300 | 474 |
| 2022-09-08 | 462 | 462 | 453 | 455 | 1,500 | 455 |
| 2022-09-07 | 455 | 456 | 455 | 456 | 2,500 | 456 |
| 2022-09-06 | 463 | 464 | 456 | 456 | 1,500 | 456 |
| 2022-09-05 | 468 | 468 | 460 | 461 | 6,100 | 461 |
| 2022-09-02 | 463 | 468 | 463 | 468 | 400 | 468 |
| 2022-09-01 | 471 | 471 | 468 | 470 | 2,100 | 470 |
| 2022-08-31 | 471 | 471 | 466 | 471 | 1,800 | 471 |
| 2022-08-30 | 471 | 475 | 470 | 472 | 1,800 | 472 |
| 2022-08-29 | 465 | 480 | 465 | 475 | 2,300 | 475 |
| 2022-08-26 | 475 | 485 | 475 | 479 | 4,300 | 479 |
| 2022-08-25 | 472 | 475 | 466 | 475 | 3,200 | 475 |
| 2022-08-24 | 468 | 472 | 468 | 471 | 1,300 | 471 |
| 2022-08-23 | 453 | 468 | 451 | 468 | 1,800 | 468 |
| 2022-08-22 | 453 | 459 | 451 | 458 | 1,900 | 458 |
| 2022-08-19 | 461 | 462 | 458 | 458 | 1,500 | 458 |
| 2022-08-18 | 457 | 475 | 457 | 460 | 6,100 | 460 |
| 2022-08-17 | 454 | 457 | 451 | 457 | 1,400 | 457 |
| 2022-08-16 | 450 | 450 | 446 | 446 | 800 | 446 |
| 2022-08-15 | 447 | 452 | 447 | 452 | 1,900 | 452 |
| 2022-08-12 | 442 | 452 | 440 | 446 | 7,200 | 446 |
| 2022-08-10 | 433 | 437 | 429 | 437 | 1,000 | 437 |
| 2022-08-09 | 433 | 435 | 427 | 427 | 1,300 | 427 |
| 2022-08-08 | 428 | 433 | 428 | 433 | 3,800 | 433 |
| 2022-08-05 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2022-08-04 | 429 | 429 | 427 | 428 | 500 | 428 |
| 2022-08-03 | 442 | 442 | 426 | 429 | 3,400 | 429 |
| 2022-08-02 | 435 | 442 | 435 | 442 | 1,100 | 442 |
| 2022-08-01 | 443 | 448 | 443 | 448 | 1,800 | 448 |
| 2022-07-29 | 429 | 443 | 429 | 438 | 1,500 | 438 |
| 2022-07-28 | - | - | - | 435 | - | 435 |
| 2022-07-27 | - | - | - | 435 | - | 435 |
| 2022-07-26 | 427 | 435 | 427 | 435 | 1,800 | 435 |
| 2022-07-25 | 429 | 430 | 421 | 430 | 3,600 | 430 |
| 2022-07-22 | 434 | 434 | 424 | 429 | 2,400 | 429 |
| 2022-07-21 | 438 | 438 | 434 | 434 | 300 | 434 |
| 2022-07-20 | 438 | 438 | 438 | 438 | 300 | 438 |
| 2022-07-19 | 436 | 438 | 436 | 438 | 200 | 438 |
| 2022-07-15 | 430 | 436 | 430 | 436 | 2,400 | 436 |
| 2022-07-14 | 427 | 430 | 427 | 430 | 900 | 430 |
| 2022-07-13 | 428 | 429 | 428 | 428 | 500 | 428 |
| 2022-07-12 | 431 | 431 | 429 | 429 | 1,500 | 429 |
| 2022-07-11 | 429 | 435 | 429 | 435 | 900 | 435 |
| 2022-07-08 | 435 | 435 | 425 | 429 | 2,000 | 429 |
| 2022-07-07 | 437 | 437 | 431 | 436 | 500 | 436 |
| 2022-07-06 | 437 | 437 | 435 | 437 | 1,500 | 437 |
| 2022-07-05 | 430 | 437 | 430 | 437 | 3,300 | 437 |
| 2022-07-04 | 432 | 434 | 431 | 432 | 1,600 | 432 |
| 2022-07-01 | 427 | 440 | 427 | 432 | 1,500 | 432 |
| 2022-06-30 | 444 | 459 | 432 | 432 | 4,100 | 432 |
| 2022-06-29 | 427 | 436 | 427 | 436 | 700 | 436 |
| 2022-06-28 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2022-06-27 | 427 | 427 | 426 | 426 | 300 | 426 |
| 2022-06-24 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2022-06-23 | 426 | 426 | 424 | 426 | 900 | 426 |
| 2022-06-22 | 430 | 439 | 426 | 426 | 1,900 | 426 |
| 2022-06-21 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-06-20 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-06-17 | 438 | 438 | 424 | 432 | 800 | 432 |
| 2022-06-16 | 430 | 442 | 430 | 440 | 3,100 | 440 |
| 2022-06-15 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2022-06-14 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2022-06-13 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2022-06-10 | 436 | 436 | 432 | 432 | 300 | 432 |
| 2022-06-09 | 437 | 440 | 437 | 440 | 400 | 440 |
| 2022-06-08 | 437 | 445 | 437 | 437 | 1,300 | 437 |
| 2022-06-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2022-06-06 | 440 | 440 | 432 | 440 | 700 | 440 |
| 2022-06-03 | 441 | 441 | 441 | 441 | 300 | 441 |
| 2022-06-02 | 441 | 441 | 437 | 441 | 1,000 | 441 |
| 2022-06-01 | 434 | 441 | 434 | 441 | 1,400 | 441 |
| 2022-05-31 | 439 | 439 | 431 | 438 | 1,900 | 438 |
| 2022-05-30 | 429 | 439 | 429 | 439 | 800 | 439 |
| 2022-05-27 | 425 | 428 | 425 | 428 | 1,200 | 428 |
| 2022-05-26 | 425 | 430 | 425 | 430 | 2,700 | 430 |
| 2022-05-25 | 428 | 428 | 425 | 425 | 600 | 425 |
| 2022-05-24 | 419 | 428 | 419 | 428 | 800 | 428 |
| 2022-05-23 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2022-05-20 | 417 | 420 | 417 | 420 | 1,900 | 420 |
| 2022-05-19 | 417 | 423 | 414 | 417 | 2,400 | 417 |
| 2022-05-18 | 419 | 420 | 417 | 417 | 1,300 | 417 |
| 2022-05-17 | 425 | 426 | 417 | 419 | 3,400 | 419 |
| 2022-05-16 | 420 | 420 | 412 | 419 | 2,100 | 419 |
| 2022-05-13 | 406 | 406 | 405 | 405 | 200 | 405 |
| 2022-05-12 | 409 | 416 | 406 | 406 | 900 | 406 |
| 2022-05-11 | 406 | 417 | 406 | 417 | 300 | 417 |
| 2022-05-10 | 406 | 406 | 406 | 406 | 1,200 | 406 |
| 2022-05-09 | 409 | 410 | 404 | 405 | 1,900 | 405 |
| 2022-05-06 | 405 | 406 | 404 | 404 | 1,200 | 404 |
| 2022-05-02 | 412 | 412 | 404 | 404 | 2,300 | 404 |
| 2022-04-28 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2022-04-27 | 402 | 404 | 402 | 403 | 700 | 403 |
| 2022-04-26 | 407 | 407 | 404 | 404 | 1,000 | 404 |
| 2022-04-25 | 409 | 409 | 404 | 404 | 600 | 404 |
| 2022-04-22 | 405 | 410 | 405 | 410 | 200 | 410 |
| 2022-04-21 | 407 | 410 | 407 | 410 | 300 | 410 |
| 2022-04-20 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2022-04-19 | 410 | 410 | 406 | 406 | 700 | 406 |
| 2022-04-18 | 409 | 410 | 409 | 410 | 200 | 410 |
| 2022-04-15 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2022-04-14 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2022-04-13 | 409 | 409 | 408 | 409 | 300 | 409 |
| 2022-04-12 | 406 | 409 | 406 | 409 | 1,700 | 409 |
| 2022-04-11 | 409 | 414 | 406 | 406 | 300 | 406 |
| 2022-04-08 | - | - | - | 409 | - | 409 |
| 2022-04-07 | 409 | 409 | 409 | 409 | 600 | 409 |
| 2022-04-06 | 417 | 417 | 409 | 409 | 200 | 409 |
| 2022-04-05 | 408 | 417 | 408 | 417 | 200 | 417 |
| 2022-04-04 | 415 | 415 | 408 | 408 | 600 | 408 |
| 2022-04-01 | 413 | 419 | 408 | 419 | 124,400 | 419 |
| 2022-03-31 | 425 | 425 | 419 | 420 | 1,200 | 420 |
| 2022-03-30 | 417 | 420 | 417 | 420 | 700 | 420 |
| 2022-03-29 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2022-03-28 | 418 | 418 | 411 | 417 | 3,400 | 417 |
| 2022-03-25 | 421 | 421 | 418 | 418 | 1,000 | 418 |
| 2022-03-24 | 417 | 417 | 415 | 417 | 300 | 417 |
| 2022-03-23 | 415 | 425 | 415 | 417 | 2,600 | 417 |
| 2022-03-22 | 420 | 420 | 408 | 412 | 2,400 | 412 |
| 2022-03-18 | 396 | 425 | 396 | 408 | 4,900 | 408 |
| 2022-03-17 | 395 | 406 | 391 | 392 | 12,000 | 392 |
| 2022-03-16 | 395 | 403 | 395 | 400 | 1,900 | 400 |
| 2022-03-15 | 387 | 395 | 387 | 395 | 300 | 395 |
| 2022-03-14 | 390 | 390 | 387 | 387 | 1,400 | 387 |
| 2022-03-11 | 386 | 396 | 386 | 388 | 16,400 | 388 |
| 2022-03-10 | 395 | 400 | 395 | 400 | 500 | 400 |
| 2022-03-09 | 388 | 395 | 386 | 395 | 2,300 | 395 |
| 2022-03-08 | 392 | 394 | 388 | 388 | 2,600 | 388 |
| 2022-03-07 | 406 | 406 | 391 | 392 | 1,700 | 392 |
| 2022-03-04 | 399 | 406 | 399 | 406 | 1,000 | 406 |
| 2022-03-03 | 402 | 408 | 401 | 401 | 3,100 | 401 |
| 2022-03-02 | 410 | 410 | 400 | 402 | 12,000 | 402 |
| 2022-03-01 | 417 | 417 | 408 | 410 | 1,400 | 410 |
| 2022-02-28 | 417 | 417 | 401 | 407 | 3,100 | 407 |
| 2022-02-25 | 418 | 418 | 410 | 410 | 1,400 | 410 |
| 2022-02-24 | 418 | 418 | 410 | 410 | 1,400 | 410 |
| 2022-02-22 | 417 | 417 | 417 | 417 | 800 | 417 |
| 2022-02-21 | 426 | 427 | 413 | 417 | 1,800 | 417 |
| 2022-02-18 | 418 | 435 | 410 | 435 | 3,800 | 435 |
| 2022-02-17 | 420 | 423 | 419 | 420 | 1,500 | 420 |
| 2022-02-16 | 420 | 425 | 420 | 423 | 1,200 | 423 |
| 2022-02-15 | 412 | 428 | 412 | 420 | 2,700 | 420 |
| 2022-02-14 | 418 | 424 | 412 | 412 | 6,300 | 412 |
| 2022-02-10 | 417 | 417 | 417 | 417 | 500 | 417 |
| 2022-02-09 | 425 | 425 | 417 | 417 | 500 | 417 |
| 2022-02-08 | 419 | 425 | 417 | 425 | 1,400 | 425 |
| 2022-02-07 | 414 | 420 | 410 | 419 | 2,800 | 419 |
| 2022-02-04 | 398 | 417 | 398 | 414 | 2,000 | 414 |
| 2022-02-03 | 403 | 412 | 398 | 398 | 2,000 | 398 |
| 2022-02-02 | 410 | 415 | 402 | 402 | 400 | 402 |
| 2022-02-01 | 413 | 418 | 410 | 410 | 800 | 410 |
| 2022-01-31 | 422 | 422 | 408 | 416 | 1,200 | 416 |
| 2022-01-28 | 405 | 408 | 405 | 408 | 900 | 408 |
| 2022-01-27 | 398 | 420 | 397 | 420 | 300 | 420 |
| 2022-01-26 | 402 | 402 | 398 | 398 | 800 | 398 |
| 2022-01-25 | 408 | 408 | 405 | 405 | 400 | 405 |
| 2022-01-24 | 409 | 409 | 405 | 405 | 200 | 405 |
| 2022-01-21 | 401 | 409 | 391 | 409 | 7,700 | 409 |
| 2022-01-20 | 406 | 406 | 392 | 401 | 7,400 | 401 |
| 2022-01-19 | 425 | 425 | 409 | 409 | 13,200 | 409 |
| 2022-01-18 | 428 | 428 | 425 | 425 | 3,300 | 425 |
| 2022-01-17 | 437 | 437 | 426 | 428 | 2,000 | 428 |
| 2022-01-14 | 453 | 453 | 421 | 438 | 14,600 | 438 |
| 2022-01-13 | 453 | 453 | 449 | 452 | 1,500 | 452 |
| 2022-01-12 | 455 | 461 | 450 | 450 | 1,300 | 450 |
| 2022-01-11 | 463 | 469 | 455 | 455 | 1,000 | 455 |
| 2022-01-07 | 470 | 470 | 465 | 465 | 500 | 465 |
| 2022-01-06 | 460 | 470 | 456 | 470 | 1,900 | 470 |
| 2022-01-05 | 467 | 467 | 459 | 459 | 600 | 459 |
| 2022-01-04 | 470 | 471 | 461 | 471 | 3,400 | 471 |
分割・併合履歴 ： [2017-03-29]1株→2株