7386 ジャパンワランティサポート(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,355 | 3,355 | 3,335 | 3,350 | 29,400 | 3,350 |
| 2025-04-03 | 3,360 | 3,370 | 3,350 | 3,350 | 10,700 | 3,350 |
| 2025-04-02 | 3,370 | 3,375 | 3,370 | 3,370 | 1,400 | 3,370 |
| 2025-04-01 | 3,345 | 3,375 | 3,345 | 3,375 | 2,900 | 3,375 |
| 2025-03-31 | 3,345 | 3,355 | 3,345 | 3,345 | 7,300 | 3,345 |
| 2025-03-28 | 3,345 | 3,350 | 3,345 | 3,345 | 2,200 | 3,345 |
| 2025-03-27 | 3,340 | 3,350 | 3,340 | 3,345 | 2,700 | 3,345 |
| 2025-03-26 | 3,340 | 3,345 | 3,340 | 3,340 | 2,500 | 3,340 |
| 2025-03-25 | 3,340 | 3,345 | 3,335 | 3,340 | 7,000 | 3,340 |
| 2025-03-24 | 3,340 | 3,345 | 3,335 | 3,340 | 5,400 | 3,340 |
| 2025-03-21 | 3,340 | 3,345 | 3,335 | 3,340 | 7,900 | 3,340 |
| 2025-03-19 | 3,340 | 3,345 | 3,335 | 3,340 | 6,200 | 3,340 |
| 2025-03-18 | 3,340 | 3,340 | 3,335 | 3,340 | 3,700 | 3,340 |
| 2025-03-17 | 3,340 | 3,345 | 3,335 | 3,340 | 14,000 | 3,340 |
| 2025-03-14 | 3,340 | 3,340 | 3,320 | 3,340 | 26,100 | 3,340 |
| 2025-03-13 | 3,340 | 3,350 | 3,335 | 3,340 | 15,100 | 3,340 |
| 2025-03-12 | 3,340 | 3,345 | 3,340 | 3,340 | 2,900 | 3,340 |
| 2025-03-11 | 3,345 | 3,350 | 3,335 | 3,345 | 31,800 | 3,345 |
| 2025-03-10 | 3,345 | 3,350 | 3,345 | 3,345 | 9,100 | 3,345 |
| 2025-03-07 | 3,345 | 3,350 | 3,340 | 3,345 | 27,000 | 3,345 |
| 2025-03-06 | 3,350 | 3,355 | 3,335 | 3,345 | 21,200 | 3,345 |
| 2025-03-05 | 3,370 | 3,370 | 3,335 | 3,355 | 20,400 | 3,355 |
| 2025-03-04 | 3,320 | 3,380 | 3,285 | 3,380 | 75,200 | 3,380 |
| 2025-03-03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,300 | 3,100 |
| 2025-02-28 | 2,663 | 2,693 | 2,600 | 2,600 | 3,900 | 2,600 |
| 2025-02-27 | 2,664 | 2,700 | 2,663 | 2,679 | 3,500 | 2,679 |
| 2025-02-26 | - | - | - | 2,699 | - | 2,699 |
| 2025-02-25 | 2,699 | 2,729 | 2,635 | 2,699 | 5,500 | 2,699 |
| 2025-02-21 | 2,680 | 2,680 | 2,630 | 2,680 | 1,100 | 2,680 |
| 2025-02-20 | 2,649 | 2,679 | 2,649 | 2,677 | 1,100 | 2,677 |
| 2025-02-19 | 2,731 | 2,731 | 2,673 | 2,680 | 2,300 | 2,680 |
| 2025-02-18 | 2,667 | 2,775 | 2,650 | 2,730 | 6,600 | 2,730 |
| 2025-02-17 | 2,718 | 2,718 | 2,632 | 2,667 | 10,000 | 2,667 |
| 2025-02-14 | 2,740 | 2,740 | 2,669 | 2,719 | 5,500 | 2,719 |
| 2025-02-13 | 2,751 | 2,764 | 2,706 | 2,713 | 7,900 | 2,713 |
| 2025-02-12 | 2,566 | 2,778 | 2,522 | 2,701 | 35,200 | 2,701 |
| 2025-02-10 | 2,588 | 2,588 | 2,502 | 2,516 | 5,900 | 2,516 |
| 2025-02-07 | 2,524 | 2,632 | 2,524 | 2,574 | 6,500 | 2,574 |
| 2025-02-06 | 2,480 | 2,532 | 2,480 | 2,528 | 1,700 | 2,528 |
| 2025-02-05 | 2,549 | 2,570 | 2,481 | 2,484 | 5,200 | 2,484 |
| 2025-02-04 | 2,464 | 2,550 | 2,464 | 2,549 | 6,000 | 2,549 |
| 2025-02-03 | 2,461 | 2,497 | 2,450 | 2,462 | 2,300 | 2,462 |
| 2025-01-31 | 2,474 | 2,474 | 2,435 | 2,435 | 700 | 2,435 |
| 2025-01-30 | 2,480 | 2,495 | 2,400 | 2,425 | 9,800 | 2,425 |
| 2025-01-29 | 2,538 | 2,597 | 2,487 | 2,487 | 3,900 | 2,487 |
| 2025-01-28 | 2,540 | 2,558 | 2,538 | 2,538 | 2,300 | 2,538 |
| 2025-01-27 | 2,598 | 2,598 | 2,546 | 2,546 | 2,200 | 2,546 |
| 2025-01-24 | 2,564 | 2,599 | 2,538 | 2,591 | 1,200 | 2,591 |
| 2025-01-23 | 2,523 | 2,562 | 2,523 | 2,550 | 1,200 | 2,550 |
| 2025-01-22 | 2,537 | 2,600 | 2,509 | 2,540 | 5,000 | 2,540 |
| 2025-01-21 | 2,460 | 2,567 | 2,460 | 2,505 | 2,700 | 2,505 |
| 2025-01-20 | 2,440 | 2,525 | 2,440 | 2,488 | 2,800 | 2,488 |
| 2025-01-17 | 2,472 | 2,484 | 2,420 | 2,445 | 4,000 | 2,445 |
| 2025-01-16 | 2,519 | 2,529 | 2,472 | 2,501 | 4,600 | 2,501 |
| 2025-01-15 | 2,518 | 2,547 | 2,518 | 2,519 | 3,200 | 2,519 |
| 2025-01-14 | 2,601 | 2,648 | 2,507 | 2,530 | 7,800 | 2,530 |
| 2025-01-10 | 2,641 | 2,657 | 2,613 | 2,613 | 3,100 | 2,613 |
| 2025-01-09 | 2,632 | 2,686 | 2,611 | 2,649 | 5,300 | 2,649 |
| 2025-01-08 | 2,652 | 2,700 | 2,650 | 2,656 | 2,600 | 2,656 |
| 2025-01-07 | 2,699 | 2,699 | 2,661 | 2,662 | 1,700 | 2,662 |
| 2025-01-06 | 2,804 | 2,824 | 2,700 | 2,700 | 2,900 | 2,700 |
分割・併合履歴 ： なし