7386 ジャパンワランティサポート(株) 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 |
---|---|---|---|---|---|---|
2024-03-28 | 5,230 | 5,300 | 5,170 | 5,190 | 1,600 | 5,190 |
2024-03-27 | 5,180 | 5,180 | 5,110 | 5,160 | 1,100 | 5,160 |
2024-03-26 | 5,060 | 5,210 | 5,060 | 5,210 | 3,100 | 5,210 |
2024-03-25 | 5,030 | 5,120 | 5,010 | 5,060 | 8,900 | 5,060 |
2024-03-22 | 5,210 | 5,210 | 5,100 | 5,110 | 2,900 | 5,110 |
2024-03-21 | 5,150 | 5,220 | 5,130 | 5,210 | 2,800 | 5,210 |
2024-03-19 | 5,170 | 5,210 | 5,050 | 5,130 | 6,300 | 5,130 |
2024-03-18 | 5,290 | 5,290 | 5,140 | 5,200 | 8,300 | 5,200 |
2024-03-15 | 5,210 | 5,260 | 5,170 | 5,190 | 2,500 | 5,190 |
2024-03-14 | 5,270 | 5,320 | 5,200 | 5,230 | 4,400 | 5,230 |
2024-03-13 | 5,450 | 5,500 | 5,280 | 5,290 | 6,200 | 5,290 |
2024-03-12 | 5,300 | 5,550 | 5,300 | 5,510 | 6,400 | 5,510 |
2024-03-11 | 5,200 | 5,340 | 5,200 | 5,250 | 6,400 | 5,250 |
2024-03-08 | 5,250 | 5,390 | 5,250 | 5,270 | 3,900 | 5,270 |
2024-03-07 | 5,540 | 5,540 | 5,210 | 5,260 | 15,400 | 5,260 |
2024-03-06 | 5,370 | 5,480 | 5,360 | 5,440 | 6,100 | 5,440 |
2024-03-05 | 5,350 | 5,500 | 5,270 | 5,410 | 8,200 | 5,410 |
2024-03-04 | 5,400 | 5,500 | 5,330 | 5,350 | 7,600 | 5,350 |
2024-03-01 | 5,600 | 5,600 | 5,270 | 5,330 | 10,700 | 5,330 |
2024-02-29 | 5,360 | 5,600 | 5,260 | 5,550 | 29,500 | 5,550 |
2024-02-28 | 5,230 | 5,290 | 5,090 | 5,120 | 7,800 | 5,120 |
2024-02-27 | 5,160 | 5,360 | 5,150 | 5,240 | 6,200 | 5,240 |
2024-02-26 | 5,340 | 5,340 | 5,070 | 5,130 | 7,200 | 5,130 |
2024-02-22 | 5,310 | 5,360 | 4,960 | 5,340 | 11,100 | 5,340 |
2024-02-21 | 5,420 | 5,450 | 5,100 | 5,210 | 25,000 | 5,210 |
2024-02-20 | 5,700 | 5,700 | 5,450 | 5,520 | 8,000 | 5,520 |
2024-02-19 | 5,330 | 5,630 | 5,330 | 5,620 | 18,900 | 5,620 |
2024-02-16 | 5,050 | 5,350 | 5,050 | 5,260 | 26,900 | 5,260 |
2024-02-15 | 5,170 | 5,260 | 5,050 | 5,150 | 15,200 | 5,150 |
2024-02-14 | 5,010 | 5,330 | 5,010 | 5,210 | 21,400 | 5,210 |
2024-02-13 | 5,010 | 5,350 | 4,820 | 5,110 | 65,900 | 5,110 |
2024-02-09 | 4,800 | 4,940 | 4,720 | 4,940 | 87,500 | 4,940 |
2024-02-08 | 4,190 | 4,365 | 4,170 | 4,240 | 16,400 | 4,240 |
2024-02-07 | 4,230 | 4,230 | 4,155 | 4,210 | 3,700 | 4,210 |
2024-02-06 | 4,165 | 4,215 | 4,130 | 4,215 | 3,700 | 4,215 |
2024-02-05 | 4,180 | 4,185 | 4,110 | 4,170 | 6,700 | 4,170 |
2024-02-02 | 4,180 | 4,180 | 4,110 | 4,170 | 2,300 | 4,170 |
2024-02-01 | 4,140 | 4,195 | 4,085 | 4,180 | 2,800 | 4,180 |
2024-01-31 | 4,120 | 4,185 | 4,075 | 4,160 | 4,200 | 4,160 |
2024-01-30 | 4,235 | 4,235 | 4,125 | 4,150 | 5,400 | 4,150 |
2024-01-29 | 4,310 | 4,330 | 4,135 | 4,235 | 6,400 | 4,235 |
2024-01-26 | 4,335 | 4,335 | 4,250 | 4,275 | 1,600 | 4,275 |
2024-01-25 | 4,260 | 4,350 | 4,210 | 4,335 | 4,100 | 4,335 |
2024-01-24 | 4,340 | 4,340 | 4,170 | 4,255 | 6,300 | 4,255 |
2024-01-23 | 4,340 | 4,380 | 4,215 | 4,270 | 7,000 | 4,270 |
2024-01-22 | 4,225 | 4,395 | 4,210 | 4,340 | 18,900 | 4,340 |
2024-01-19 | 4,115 | 4,135 | 4,070 | 4,135 | 5,500 | 4,135 |
2024-01-18 | 4,190 | 4,190 | 4,100 | 4,120 | 1,300 | 4,120 |
2024-01-17 | 4,115 | 4,175 | 4,085 | 4,145 | 8,000 | 4,145 |
2024-01-16 | 4,180 | 4,180 | 4,070 | 4,095 | 6,500 | 4,095 |
2024-01-15 | 3,990 | 4,180 | 3,955 | 4,180 | 27,300 | 4,180 |
2024-01-12 | 3,985 | 4,020 | 3,930 | 3,950 | 11,900 | 3,950 |
2024-01-11 | 4,075 | 4,080 | 3,985 | 3,990 | 11,600 | 3,990 |
2024-01-10 | 4,040 | 4,070 | 3,985 | 4,030 | 8,700 | 4,030 |
2024-01-09 | 4,045 | 4,085 | 4,000 | 4,025 | 11,000 | 4,025 |
2024-01-05 | 4,000 | 4,030 | 3,925 | 4,005 | 13,900 | 4,005 |
2024-01-04 | 3,815 | 3,995 | 3,815 | 3,995 | 11,200 | 3,995 |
分割・併合履歴 : なし