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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 402 | 406 | 402 | 406 | 8,600 | 406 |
| 2024-12-27 | 401 | 405 | 401 | 404 | 10,500 | 404 |
| 2024-12-26 | 401 | 403 | 401 | 402 | 20,200 | 402 |
| 2024-12-25 | 401 | 402 | 400 | 401 | 10,500 | 401 |
| 2024-12-24 | 405 | 405 | 402 | 402 | 13,000 | 402 |
| 2024-12-23 | 402 | 404 | 400 | 403 | 28,300 | 403 |
| 2024-12-20 | 401 | 404 | 401 | 402 | 38,200 | 402 |
| 2024-12-19 | 400 | 404 | 397 | 401 | 174,400 | 401 |
| 2024-12-18 | 430 | 438 | 417 | 420 | 237,600 | 420 |
| 2024-12-17 | 398 | 405 | 397 | 398 | 157,600 | 398 |
| 2024-12-16 | 429 | 429 | 420 | 420 | 62,200 | 420 |
| 2024-12-13 | 445 | 445 | 436 | 438 | 22,700 | 438 |
| 2024-12-12 | 453 | 462 | 449 | 453 | 28,900 | 453 |
| 2024-12-11 | 478 | 478 | 460 | 470 | 4,900 | 470 |
| 2024-12-10 | 473 | 478 | 473 | 478 | 3,400 | 478 |
| 2024-12-09 | 468 | 475 | 466 | 467 | 7,200 | 467 |
| 2024-12-06 | 486 | 486 | 478 | 478 | 3,200 | 478 |
| 2024-12-05 | 482 | 489 | 472 | 489 | 3,200 | 489 |
| 2024-12-04 | 460 | 482 | 460 | 475 | 11,000 | 475 |
| 2024-12-03 | 452 | 461 | 452 | 461 | 3,200 | 461 |
| 2024-12-02 | 443 | 463 | 440 | 458 | 10,300 | 458 |
| 2024-11-29 | 435 | 437 | 435 | 437 | 700 | 437 |
| 2024-11-28 | 435 | 438 | 435 | 438 | 2,200 | 438 |
| 2024-11-27 | 437 | 440 | 436 | 440 | 5,100 | 440 |
| 2024-11-26 | 438 | 438 | 437 | 437 | 2,400 | 437 |
| 2024-11-25 | 435 | 441 | 435 | 437 | 900 | 437 |
| 2024-11-22 | 440 | 444 | 437 | 440 | 1,100 | 440 |
| 2024-11-21 | 434 | 438 | 434 | 438 | 12,100 | 438 |
| 2024-11-20 | 437 | 442 | 431 | 433 | 2,500 | 433 |
| 2024-11-19 | 429 | 435 | 429 | 435 | 8,800 | 435 |
| 2024-11-18 | 442 | 443 | 430 | 436 | 16,500 | 436 |
| 2024-11-15 | 454 | 454 | 443 | 446 | 7,900 | 446 |
| 2024-11-14 | 456 | 459 | 456 | 459 | 600 | 459 |
| 2024-11-13 | - | - | - | 456 | - | 456 |
| 2024-11-12 | 455 | 463 | 455 | 456 | 7,400 | 456 |
| 2024-11-11 | 450 | 458 | 450 | 458 | 200 | 458 |
| 2024-11-08 | 448 | 451 | 445 | 451 | 4,100 | 451 |
| 2024-11-07 | 450 | 460 | 450 | 460 | 4,900 | 460 |
| 2024-11-06 | 452 | 452 | 442 | 450 | 6,300 | 450 |
| 2024-11-05 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2024-11-01 | 451 | 453 | 451 | 453 | 500 | 453 |
| 2024-10-31 | 456 | 456 | 454 | 454 | 1,100 | 454 |
| 2024-10-30 | 448 | 450 | 448 | 450 | 1,500 | 450 |
| 2024-10-29 | 437 | 450 | 437 | 448 | 9,200 | 448 |
| 2024-10-28 | 440 | 440 | 438 | 438 | 200 | 438 |
| 2024-10-25 | 444 | 444 | 440 | 440 | 1,200 | 440 |
| 2024-10-24 | 445 | 445 | 444 | 444 | 600 | 444 |
| 2024-10-23 | 445 | 446 | 443 | 446 | 1,500 | 446 |
| 2024-10-22 | 452 | 452 | 445 | 446 | 900 | 446 |
| 2024-10-21 | 446 | 456 | 445 | 456 | 9,100 | 456 |
| 2024-10-18 | 451 | 454 | 448 | 448 | 1,100 | 448 |
| 2024-10-17 | 451 | 454 | 451 | 454 | 500 | 454 |
| 2024-10-16 | 454 | 454 | 452 | 454 | 4,500 | 454 |
| 2024-10-15 | 451 | 454 | 451 | 454 | 1,200 | 454 |
| 2024-10-11 | 451 | 451 | 450 | 451 | 700 | 451 |
| 2024-10-10 | 450 | 451 | 449 | 449 | 1,100 | 449 |
| 2024-10-09 | 453 | 453 | 450 | 450 | 1,800 | 450 |
| 2024-10-08 | 459 | 461 | 452 | 452 | 2,100 | 452 |
| 2024-10-07 | 462 | 462 | 457 | 457 | 1,700 | 457 |
| 2024-10-04 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2024-10-03 | 469 | 469 | 462 | 462 | 800 | 462 |
| 2024-10-02 | 474 | 474 | 472 | 472 | 200 | 472 |
| 2024-10-01 | 463 | 471 | 463 | 471 | 1,000 | 471 |
| 2024-09-30 | 462 | 471 | 456 | 471 | 120,900 | 471 |
| 2024-09-27 | 465 | 467 | 465 | 465 | 600 | 465 |
| 2024-09-26 | 473 | 478 | 468 | 468 | 1,000 | 468 |
| 2024-09-25 | 470 | 472 | 470 | 472 | 1,300 | 472 |
| 2024-09-24 | 475 | 475 | 469 | 470 | 3,100 | 470 |
| 2024-09-20 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2024-09-19 | 480 | 480 | 473 | 473 | 400 | 473 |
| 2024-09-18 | 483 | 483 | 483 | 483 | 1,800 | 483 |
| 2024-09-17 | 461 | 483 | 461 | 483 | 4,400 | 483 |
| 2024-09-13 | 461 | 469 | 450 | 469 | 6,500 | 469 |
| 2024-09-12 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2024-09-11 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2024-09-10 | - | - | - | 469 | - | 469 |
| 2024-09-09 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2024-09-06 | 468 | 474 | 468 | 469 | 400 | 469 |
| 2024-09-05 | - | - | - | 468 | - | 468 |
| 2024-09-04 | 482 | 482 | 468 | 468 | 5,000 | 468 |
| 2024-09-03 | 487 | 487 | 485 | 485 | 700 | 485 |
| 2024-09-02 | 486 | 488 | 486 | 488 | 1,100 | 488 |
| 2024-08-30 | 485 | 488 | 480 | 488 | 3,500 | 488 |
| 2024-08-29 | 474 | 489 | 474 | 485 | 3,000 | 485 |
| 2024-08-28 | 476 | 476 | 470 | 470 | 3,700 | 470 |
| 2024-08-27 | 468 | 476 | 468 | 476 | 1,900 | 476 |
| 2024-08-26 | 466 | 468 | 466 | 468 | 200 | 468 |
| 2024-08-23 | 470 | 470 | 463 | 466 | 5,500 | 466 |
| 2024-08-22 | 478 | 479 | 467 | 467 | 6,400 | 467 |
| 2024-08-21 | 481 | 484 | 478 | 478 | 600 | 478 |
| 2024-08-20 | 478 | 484 | 478 | 484 | 400 | 484 |
| 2024-08-19 | 495 | 495 | 480 | 480 | 2,500 | 480 |
| 2024-08-16 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2024-08-15 | 491 | 495 | 491 | 495 | 6,000 | 495 |
| 2024-08-14 | 466 | 470 | 466 | 470 | 1,400 | 470 |
| 2024-08-13 | 490 | 490 | 451 | 458 | 7,100 | 458 |
| 2024-08-09 | 477 | 495 | 477 | 490 | 1,700 | 490 |
| 2024-08-08 | 461 | 480 | 461 | 471 | 2,300 | 471 |
| 2024-08-07 | 426 | 475 | 426 | 460 | 11,200 | 460 |
| 2024-08-06 | 435 | 450 | 435 | 450 | 8,400 | 450 |
| 2024-08-05 | 483 | 483 | 422 | 422 | 12,200 | 422 |
| 2024-08-02 | 514 | 514 | 486 | 487 | 8,300 | 487 |
| 2024-08-01 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2024-07-31 | 526 | 526 | 518 | 526 | 800 | 526 |
| 2024-07-30 | 524 | 528 | 524 | 527 | 1,200 | 527 |
| 2024-07-29 | 525 | 526 | 520 | 526 | 1,200 | 526 |
| 2024-07-26 | 524 | 529 | 524 | 529 | 300 | 529 |
| 2024-07-25 | 520 | 526 | 520 | 525 | 1,300 | 525 |
| 2024-07-24 | 541 | 542 | 518 | 518 | 9,900 | 518 |
| 2024-07-23 | 542 | 543 | 541 | 541 | 900 | 541 |
| 2024-07-22 | - | - | - | 560 | - | 560 |
| 2024-07-19 | - | - | - | 560 | - | 560 |
| 2024-07-18 | 560 | 562 | 552 | 560 | 2,100 | 560 |
| 2024-07-17 | 552 | 552 | 551 | 551 | 300 | 551 |
| 2024-07-16 | 550 | 560 | 550 | 560 | 1,100 | 560 |
| 2024-07-12 | 550 | 560 | 550 | 560 | 2,600 | 560 |
| 2024-07-11 | - | - | - | 545 | - | 545 |
| 2024-07-10 | - | - | - | 545 | - | 545 |
| 2024-07-09 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2024-07-08 | 552 | 554 | 552 | 554 | 200 | 554 |
| 2024-07-05 | 560 | 560 | 546 | 546 | 700 | 546 |
| 2024-07-04 | 566 | 566 | 546 | 555 | 500 | 555 |
| 2024-07-03 | - | - | - | 567 | - | 567 |
| 2024-07-02 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2024-07-01 | 574 | 574 | 563 | 567 | 2,700 | 567 |
| 2024-06-28 | 540 | 554 | 540 | 554 | 600 | 554 |
| 2024-06-27 | 530 | 540 | 530 | 540 | 2,800 | 540 |
| 2024-06-26 | 547 | 547 | 525 | 526 | 1,600 | 526 |
| 2024-06-25 | 547 | 557 | 547 | 547 | 300 | 547 |
| 2024-06-24 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2024-06-21 | - | - | - | 548 | - | 548 |
| 2024-06-20 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2024-06-19 | 550 | 551 | 548 | 548 | 1,500 | 548 |
| 2024-06-18 | 560 | 566 | 555 | 556 | 2,400 | 556 |
| 2024-06-17 | 565 | 568 | 556 | 560 | 1,300 | 560 |
| 2024-06-14 | 570 | 579 | 559 | 569 | 4,300 | 569 |
| 2024-06-13 | 531 | 568 | 528 | 568 | 6,800 | 568 |
| 2024-06-12 | 545 | 545 | 536 | 539 | 1,200 | 539 |
| 2024-06-11 | 555 | 555 | 540 | 555 | 3,000 | 555 |
| 2024-06-10 | 533 | 556 | 533 | 555 | 7,600 | 555 |
| 2024-06-07 | 523 | 556 | 520 | 556 | 22,300 | 556 |
| 2024-06-06 | 506 | 560 | 506 | 556 | 6,000 | 556 |
| 2024-06-05 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2024-06-04 | - | - | - | 504 | - | 504 |
| 2024-06-03 | 504 | 504 | 504 | 504 | 600 | 504 |
| 2024-05-31 | 506 | 506 | 503 | 503 | 4,300 | 503 |
| 2024-05-30 | 505 | 509 | 504 | 509 | 1,300 | 509 |
| 2024-05-29 | 510 | 510 | 505 | 505 | 1,600 | 505 |
| 2024-05-28 | 511 | 511 | 511 | 511 | 600 | 511 |
| 2024-05-27 | 516 | 518 | 510 | 510 | 2,000 | 510 |
| 2024-05-24 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2024-05-23 | 511 | 511 | 511 | 511 | 200 | 511 |
| 2024-05-22 | 513 | 513 | 512 | 512 | 300 | 512 |
| 2024-05-21 | 514 | 514 | 511 | 511 | 900 | 511 |
| 2024-05-20 | 514 | 518 | 513 | 513 | 900 | 513 |
| 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