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
2024-03-285,2305,3005,1705,1901,6005,190
2024-03-275,1805,1805,1105,1601,1005,160
2024-03-265,0605,2105,0605,2103,1005,210
2024-03-255,0305,1205,0105,0608,9005,060
2024-03-225,2105,2105,1005,1102,9005,110
2024-03-215,1505,2205,1305,2102,8005,210
2024-03-195,1705,2105,0505,1306,3005,130
2024-03-185,2905,2905,1405,2008,3005,200
2024-03-155,2105,2605,1705,1902,5005,190
2024-03-145,2705,3205,2005,2304,4005,230
2024-03-135,4505,5005,2805,2906,2005,290
2024-03-125,3005,5505,3005,5106,4005,510
2024-03-115,2005,3405,2005,2506,4005,250
2024-03-085,2505,3905,2505,2703,9005,270
2024-03-075,5405,5405,2105,26015,4005,260
2024-03-065,3705,4805,3605,4406,1005,440
2024-03-055,3505,5005,2705,4108,2005,410
2024-03-045,4005,5005,3305,3507,6005,350
2024-03-015,6005,6005,2705,33010,7005,330
2024-02-295,3605,6005,2605,55029,5005,550
2024-02-285,2305,2905,0905,1207,8005,120
2024-02-275,1605,3605,1505,2406,2005,240
2024-02-265,3405,3405,0705,1307,2005,130
2024-02-225,3105,3604,9605,34011,1005,340
2024-02-215,4205,4505,1005,21025,0005,210
2024-02-205,7005,7005,4505,5208,0005,520
2024-02-195,3305,6305,3305,62018,9005,620
2024-02-165,0505,3505,0505,26026,9005,260
2024-02-155,1705,2605,0505,15015,2005,150
2024-02-145,0105,3305,0105,21021,4005,210
2024-02-135,0105,3504,8205,11065,9005,110
2024-02-094,8004,9404,7204,94087,5004,940
2024-02-084,1904,3654,1704,24016,4004,240
2024-02-074,2304,2304,1554,2103,7004,210
2024-02-064,1654,2154,1304,2153,7004,215
2024-02-054,1804,1854,1104,1706,7004,170
2024-02-024,1804,1804,1104,1702,3004,170
2024-02-014,1404,1954,0854,1802,8004,180
2024-01-314,1204,1854,0754,1604,2004,160
2024-01-304,2354,2354,1254,1505,4004,150
2024-01-294,3104,3304,1354,2356,4004,235
2024-01-264,3354,3354,2504,2751,6004,275
2024-01-254,2604,3504,2104,3354,1004,335
2024-01-244,3404,3404,1704,2556,3004,255
2024-01-234,3404,3804,2154,2707,0004,270
2024-01-224,2254,3954,2104,34018,9004,340
2024-01-194,1154,1354,0704,1355,5004,135
2024-01-184,1904,1904,1004,1201,3004,120
2024-01-174,1154,1754,0854,1458,0004,145
2024-01-164,1804,1804,0704,0956,5004,095
2024-01-153,9904,1803,9554,18027,3004,180
2024-01-123,9854,0203,9303,95011,9003,950
2024-01-114,0754,0803,9853,99011,6003,990
2024-01-104,0404,0703,9854,0308,7004,030
2024-01-094,0454,0854,0004,02511,0004,025
2024-01-054,0004,0303,9254,00513,9004,005
2024-01-043,8153,9953,8153,99511,2003,995

分割・併合履歴 : なし