6074 (株)ジェイエスエスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	518	521	518	521	3,400	521
2023-12-28	525	525	523	525	600	525
2023-12-27	533	535	525	525	4,700	525
2023-12-26	530	541	530	538	1,100	538
2023-12-25	548	548	529	530	4,000	530
2023-12-22	524	528	524	528	1,300	528
2023-12-21	-	-	-	528	-	528
2023-12-20	527	528	527	528	200	528
2023-12-19	523	527	523	527	3,500	527
2023-12-18	520	523	518	523	400	523
2023-12-15	522	522	520	520	700	520
2023-12-14	523	523	517	519	6,400	519
2023-12-13	522	523	520	520	10,800	520
2023-12-12	521	522	521	522	700	522
2023-12-11	519	525	519	525	300	525
2023-12-08	520	520	514	515	600	515
2023-12-07	517	520	515	520	2,000	520
2023-12-06	521	523	517	523	3,800	523
2023-12-05	521	521	520	521	1,800	521
2023-12-04	526	526	525	525	1,300	525
2023-12-01	530	530	525	525	500	525
2023-11-30	526	531	525	525	7,100	525
2023-11-29	522	525	520	523	2,500	523
2023-11-28	532	540	517	522	11,200	522
2023-11-27	532	534	532	534	800	534
2023-11-24	531	531	525	525	800	525
2023-11-22	520	537	520	534	115,200	534
2023-11-21	518	522	518	520	3,300	520
2023-11-20	517	521	514	521	3,800	521
2023-11-17	517	523	515	518	6,100	518
2023-11-16	525	525	519	519	5,400	519
2023-11-15	548	548	520	530	17,800	530
2023-11-14	549	550	547	550	1,300	550
2023-11-13	551	551	548	548	1,000	548
2023-11-10	560	560	560	560	100	560
2023-11-09	561	561	560	560	200	560
2023-11-08	549	557	549	557	800	557
2023-11-07	539	544	539	544	300	544
2023-11-06	551	551	545	545	600	545
2023-11-02	541	547	540	547	1,800	547
2023-11-01	559	559	550	550	400	550
2023-10-31	562	570	552	560	1,000	560
2023-10-30	547	556	547	556	1,400	556
2023-10-27	537	539	537	539	1,100	539
2023-10-26	538	538	532	537	3,100	537
2023-10-25	543	543	543	543	500	543
2023-10-24	542	543	542	543	300	543
2023-10-23	548	550	548	550	300	550
2023-10-20	-	-	-	548	-	548
2023-10-19	-	-	-	548	-	548
2023-10-18	538	548	538	548	800	548
2023-10-17	538	538	538	538	700	538
2023-10-16	543	543	540	540	3,700	540
2023-10-13	550	554	550	552	700	552
2023-10-12	549	556	549	549	1,200	549
2023-10-11	557	557	548	549	700	549
2023-10-10	547	567	547	557	1,300	557
2023-10-06	558	558	542	542	2,500	542
2023-10-05	542	563	542	555	600	555
2023-10-04	540	544	540	541	3,100	541
2023-10-03	561	569	556	557	1,500	557
2023-10-02	577	579	571	571	1,800	571
2023-09-29	569	569	566	567	111,200	567
2023-09-28	571	571	568	569	400	569
2023-09-27	560	580	560	568	1,700	568
2023-09-26	558	558	558	558	100	558
2023-09-25	563	563	553	555	2,400	555
2023-09-22	559	562	552	562	1,200	562
2023-09-21	563	569	557	569	900	569
2023-09-20	568	573	560	573	5,400	573
2023-09-19	561	570	560	570	2,000	570
2023-09-15	558	565	558	565	600	565
2023-09-14	553	553	552	552	600	552
2023-09-13	553	553	553	553	400	553
2023-09-12	554	554	554	554	300	554
2023-09-11	557	570	553	558	3,600	558
2023-09-08	550	550	550	550	800	550
2023-09-07	545	545	545	545	500	545
2023-09-06	-	-	-	550	-	550
2023-09-05	544	554	544	550	1,500	550
2023-09-04	536	536	536	536	100	536
2023-09-01	534	537	534	535	2,100	535
2023-08-31	534	534	530	534	1,900	534
2023-08-30	533	534	528	534	2,100	534
2023-08-29	533	533	531	533	2,900	533
2023-08-28	535	535	526	529	2,700	529
2023-08-25	-	-	-	531	-	531
2023-08-24	531	537	531	531	400	531
2023-08-23	531	531	528	528	500	528
2023-08-22	531	532	531	532	1,100	532
2023-08-21	525	530	525	530	2,700	530
2023-08-18	530	535	520	524	16,400	524
2023-08-17	544	544	532	537	3,900	537
2023-08-16	559	559	554	554	600	554
2023-08-15	558	559	558	559	300	559
2023-08-14	548	561	540	553	6,700	553
2023-08-10	560	566	552	566	9,600	566
2023-08-09	587	598	587	598	1,200	598
2023-08-08	579	587	579	587	1,100	587
2023-08-07	568	568	568	568	1,000	568
2023-08-04	574	578	574	574	600	574
2023-08-03	583	583	573	579	6,500	579
2023-08-02	-	-	-	596	-	596
2023-08-01	596	596	585	596	1,300	596
2023-07-31	592	595	592	592	2,200	592
2023-07-28	597	600	590	600	1,500	600
2023-07-27	590	611	590	607	5,200	607
2023-07-26	580	589	576	588	1,300	588
2023-07-25	576	581	574	580	3,700	580
2023-07-24	580	580	574	579	1,000	579
2023-07-21	580	580	580	580	100	580
2023-07-20	577	577	575	575	2,700	575
2023-07-19	586	586	574	574	2,200	574
2023-07-18	590	590	590	590	100	590
2023-07-14	600	600	572	590	3,500	590
2023-07-13	582	618	582	618	4,500	618
2023-07-12	580	598	577	595	2,300	595
2023-07-11	590	591	572	578	4,200	578
2023-07-10	618	639	581	595	14,400	595
2023-07-07	574	600	569	600	9,600	600
2023-07-06	571	575	560	575	1,100	575
2023-07-05	569	579	569	571	700	571
2023-07-04	572	572	564	569	1,300	569
2023-07-03	576	577	573	577	1,900	577
2023-06-30	576	580	570	576	3,600	576
2023-06-29	562	570	553	570	1,700	570
2023-06-28	553	560	553	560	2,300	560
2023-06-27	557	557	553	553	300	553
2023-06-26	-	-	-	551	-	551
2023-06-23	551	560	551	551	1,200	551
2023-06-22	552	560	550	560	1,900	560
2023-06-21	551	552	549	552	700	552
2023-06-20	559	559	559	559	200	559
2023-06-19	562	565	560	560	600	560
2023-06-16	550	554	544	554	1,300	554
2023-06-15	560	560	544	544	3,000	544
2023-06-14	560	565	559	565	1,400	565
2023-06-13	579	579	561	561	1,600	561
2023-06-12	560	594	560	571	3,600	571
2023-06-09	560	560	556	559	800	559
2023-06-08	554	554	550	550	500	550
2023-06-07	546	559	546	554	2,500	554
2023-06-06	544	550	539	550	700	550
2023-06-05	545	545	542	542	700	542
2023-06-02	538	540	537	540	500	540
2023-06-01	549	549	539	539	300	539
2023-05-31	542	549	542	549	1,700	549
2023-05-30	536	542	530	542	2,100	542
2023-05-29	550	550	544	544	300	544
2023-05-26	-	-	-	550	-	550
2023-05-25	553	553	546	550	500	550
2023-05-24	549	549	543	543	200	543
2023-05-23	550	550	541	541	200	541
2023-05-22	546	550	530	550	6,900	550
2023-05-19	560	560	555	555	700	555
2023-05-18	552	552	552	552	400	552
2023-05-17	569	569	545	558	3,400	558
2023-05-16	570	574	570	574	1,200	574
2023-05-15	579	579	567	569	3,700	569
2023-05-12	575	584	575	584	900	584
2023-05-11	587	587	572	574	700	574
2023-05-10	-	-	-	597	-	597
2023-05-09	595	597	595	597	400	597
2023-05-08	580	590	580	590	700	590
2023-05-02	592	597	590	590	900	590
2023-05-01	592	600	575	590	4,000	590
2023-04-28	570	570	570	570	300	570
2023-04-27	568	569	560	569	1,000	569
2023-04-26	566	576	551	558	13,400	558
2023-04-25	600	600	585	586	2,800	586
2023-04-24	582	611	582	600	6,300	600
2023-04-21	587	600	580	580	2,400	580
2023-04-20	568	600	568	580	8,600	580
2023-04-19	574	574	565	568	1,500	568
2023-04-18	570	570	568	568	500	568
2023-04-17	568	568	560	560	800	560
2023-04-14	555	558	555	558	600	558
2023-04-13	553	558	553	558	600	558
2023-04-12	558	558	556	556	600	556
2023-04-11	557	560	557	560	900	560
2023-04-10	548	553	548	553	3,600	553
2023-04-07	551	551	541	551	1,500	551
2023-04-06	541	551	541	551	300	551
2023-04-05	545	550	540	550	1,100	550
2023-04-04	550	550	550	550	100	550
2023-04-03	548	548	548	548	200	548
2023-03-31	555	557	550	550	2,000	550
2023-03-30	536	560	535	555	1,700	555
2023-03-29	554	568	547	547	116,800	547
2023-03-28	546	554	544	554	3,400	554
2023-03-27	536	555	536	538	6,400	538
2023-03-24	540	540	534	534	800	534
2023-03-23	535	540	531	540	300	540
2023-03-22	532	535	532	535	1,100	535
2023-03-20	532	532	532	532	300	532
2023-03-17	537	537	532	532	1,200	532
2023-03-16	530	539	529	536	3,100	536
2023-03-15	536	542	536	541	1,100	541
2023-03-14	537	537	532	536	1,300	536
2023-03-13	543	543	535	537	1,200	537
2023-03-10	549	550	543	550	700	550
2023-03-09	552	555	550	550	7,000	550
2023-03-08	542	554	536	552	5,900	552
2023-03-07	538	548	538	546	700	546
2023-03-06	536	538	536	538	200	538
2023-03-03	540	540	535	535	200	535
2023-03-02	534	540	534	540	4,600	540
2023-03-01	534	543	534	543	500	543
2023-02-28	546	546	536	540	900	540
2023-02-27	536	541	536	541	1,700	541
2023-02-24	530	536	530	536	500	536
2023-02-22	539	539	530	538	1,300	538
2023-02-21	545	546	535	536	2,000	536
2023-02-20	549	549	538	547	1,200	547
2023-02-17	534	534	530	532	1,700	532
2023-02-16	553	553	530	544	12,900	544
2023-02-15	531	580	516	533	16,400	533
2023-02-14	503	510	503	506	2,400	506
2023-02-13	502	510	502	502	4,000	502
2023-02-10	501	508	501	503	1,800	503
2023-02-09	504	507	504	505	700	505
2023-02-08	504	514	504	514	700	514
2023-02-07	514	514	513	514	600	514
2023-02-06	514	514	514	514	300	514
2023-02-03	518	518	518	518	100	518
2023-02-02	-	-	-	518	-	518
2023-02-01	510	518	510	518	1,700	518
2023-01-31	526	530	506	508	2,500	508
2023-01-30	510	516	507	516	2,000	516
2023-01-27	514	515	500	504	3,000	504
2023-01-26	501	510	500	510	3,000	510
2023-01-25	507	507	505	506	400	506
2023-01-24	502	510	502	508	1,300	508
2023-01-23	508	510	502	510	1,000	510
2023-01-20	503	508	502	508	300	508
2023-01-19	510	511	510	510	700	510
2023-01-18	508	508	505	508	500	508
2023-01-17	508	511	506	506	700	506
2023-01-16	503	508	503	508	200	508
2023-01-13	514	514	505	508	4,100	508
2023-01-12	510	517	504	504	1,200	504
2023-01-11	515	515	509	509	300	509
2023-01-10	526	526	518	525	700	525
2023-01-06	522	541	509	509	8,400	509
2023-01-05	510	510	502	502	500	502
2023-01-04	518	518	517	517	2,200	517

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 [2023年度]

6074 (株)ジェイエスエスの時系列データ [2023年度]