7386 ジャパンワランティサポート(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,521 | 2,640 | 2,495 | 2,640 | 12,400 | 2,640 |
| 2022-12-29 | 2,396 | 2,496 | 2,380 | 2,490 | 6,000 | 2,490 |
| 2022-12-28 | 2,378 | 2,450 | 2,323 | 2,396 | 11,500 | 2,396 |
| 2022-12-27 | 2,234 | 2,470 | 2,234 | 2,381 | 27,800 | 2,381 |
| 2022-12-26 | 2,420 | 2,439 | 2,280 | 2,284 | 38,300 | 2,284 |
| 2022-12-23 | 2,491 | 2,501 | 2,444 | 2,444 | 16,000 | 2,444 |
| 2022-12-22 | 2,499 | 2,519 | 2,453 | 2,491 | 2,600 | 2,491 |
| 2022-12-21 | 2,422 | 2,647 | 2,362 | 2,474 | 20,500 | 2,474 |
| 2022-12-20 | 2,628 | 2,647 | 2,360 | 2,451 | 35,200 | 2,451 |
| 2022-12-19 | 2,611 | 2,680 | 2,573 | 2,573 | 17,400 | 2,573 |
| 2022-12-16 | 2,737 | 2,750 | 2,640 | 2,644 | 22,800 | 2,644 |
| 2022-12-15 | 2,811 | 2,887 | 2,762 | 2,787 | 19,200 | 2,787 |
| 2022-12-14 | 2,782 | 2,839 | 2,770 | 2,771 | 10,100 | 2,771 |
| 2022-12-13 | 2,810 | 2,853 | 2,776 | 2,776 | 15,200 | 2,776 |
| 2022-12-12 | 2,833 | 2,890 | 2,784 | 2,798 | 13,900 | 2,798 |
| 2022-12-09 | 2,859 | 3,030 | 2,809 | 2,857 | 27,500 | 2,857 |
| 2022-12-08 | 2,817 | 2,850 | 2,730 | 2,801 | 16,000 | 2,801 |
| 2022-12-07 | 2,732 | 2,865 | 2,666 | 2,817 | 28,000 | 2,817 |
| 2022-12-06 | 2,803 | 2,900 | 2,680 | 2,733 | 46,000 | 2,733 |
| 2022-12-05 | 3,100 | 3,175 | 2,705 | 2,726 | 85,100 | 2,726 |
| 2022-12-02 | 2,900 | 3,180 | 2,895 | 3,040 | 72,500 | 3,040 |
| 2022-12-01 | 2,680 | 2,829 | 2,634 | 2,829 | 42,300 | 2,829 |
| 2022-11-30 | 2,570 | 2,640 | 2,518 | 2,626 | 17,300 | 2,626 |
| 2022-11-29 | 2,593 | 2,593 | 2,512 | 2,565 | 10,400 | 2,565 |
| 2022-11-28 | 2,623 | 2,659 | 2,525 | 2,578 | 24,800 | 2,578 |
| 2022-11-25 | 2,657 | 2,730 | 2,580 | 2,650 | 31,000 | 2,650 |
| 2022-11-24 | 2,460 | 2,604 | 2,431 | 2,569 | 33,700 | 2,569 |
| 2022-11-22 | 2,600 | 2,750 | 2,440 | 2,466 | 82,100 | 2,466 |
| 2022-11-21 | 2,647 | 2,795 | 2,615 | 2,668 | 84,900 | 2,668 |
| 2022-11-18 | 2,382 | 2,695 | 2,377 | 2,597 | 90,900 | 2,597 |
| 2022-11-17 | 2,120 | 2,540 | 2,120 | 2,332 | 115,200 | 2,332 |
| 2022-11-16 | 1,927 | 2,094 | 1,911 | 2,045 | 46,000 | 2,045 |
| 2022-11-15 | 1,892 | 1,914 | 1,862 | 1,909 | 10,000 | 1,909 |
| 2022-11-14 | 1,902 | 1,914 | 1,850 | 1,852 | 13,600 | 1,852 |
| 2022-11-11 | 1,929 | 1,929 | 1,854 | 1,864 | 12,000 | 1,864 |
| 2022-11-10 | 1,870 | 1,890 | 1,851 | 1,890 | 2,800 | 1,890 |
| 2022-11-09 | 1,907 | 1,907 | 1,860 | 1,870 | 13,600 | 1,870 |
| 2022-11-08 | 1,960 | 1,967 | 1,880 | 1,881 | 27,600 | 1,881 |
| 2022-11-07 | 1,820 | 1,960 | 1,820 | 1,955 | 65,000 | 1,955 |
| 2022-11-04 | 1,830 | 1,919 | 1,800 | 1,811 | 251,400 | 1,811 |
| 2022-11-02 | 1,666 | 1,699 | 1,660 | 1,699 | 22,700 | 1,699 |
| 2022-11-01 | 1,685 | 1,685 | 1,653 | 1,653 | 14,100 | 1,653 |
| 2022-10-31 | 1,681 | 1,690 | 1,680 | 1,680 | 12,600 | 1,680 |
| 2022-10-28 | 1,699 | 1,699 | 1,683 | 1,683 | 1,000 | 1,683 |
| 2022-10-27 | 1,687 | 1,717 | 1,687 | 1,700 | 2,000 | 1,700 |
| 2022-10-26 | 1,701 | 1,725 | 1,687 | 1,687 | 6,900 | 1,687 |
| 2022-10-25 | 1,732 | 1,734 | 1,700 | 1,701 | 10,800 | 1,701 |
| 2022-10-24 | 1,755 | 1,770 | 1,732 | 1,732 | 2,300 | 1,732 |
| 2022-10-21 | 1,780 | 1,780 | 1,730 | 1,745 | 4,600 | 1,745 |
| 2022-10-20 | 1,770 | 1,785 | 1,748 | 1,770 | 6,100 | 1,770 |
| 2022-10-19 | 1,777 | 1,779 | 1,757 | 1,770 | 5,200 | 1,770 |
| 2022-10-18 | 1,723 | 1,750 | 1,723 | 1,750 | 11,300 | 1,750 |
| 2022-10-17 | 1,682 | 1,727 | 1,682 | 1,723 | 5,800 | 1,723 |
| 2022-10-14 | 1,685 | 1,727 | 1,680 | 1,680 | 23,100 | 1,680 |
| 2022-10-13 | 1,673 | 1,685 | 1,673 | 1,683 | 3,400 | 1,683 |
| 2022-10-12 | 1,679 | 1,693 | 1,678 | 1,688 | 15,000 | 1,688 |
| 2022-10-11 | 1,666 | 1,684 | 1,666 | 1,676 | 4,500 | 1,676 |
| 2022-10-07 | 1,669 | 1,684 | 1,657 | 1,684 | 7,000 | 1,684 |
| 2022-10-06 | 1,669 | 1,691 | 1,662 | 1,691 | 9,000 | 1,691 |
| 2022-10-05 | 1,670 | 1,676 | 1,660 | 1,665 | 6,500 | 1,665 |
| 2022-10-04 | 1,673 | 1,690 | 1,657 | 1,679 | 13,300 | 1,679 |
| 2022-10-03 | 1,672 | 1,690 | 1,670 | 1,680 | 9,400 | 1,680 |
| 2022-09-30 | 1,670 | 1,689 | 1,650 | 1,675 | 12,700 | 1,675 |
| 2022-09-29 | 1,656 | 1,695 | 1,653 | 1,680 | 12,100 | 1,680 |
| 2022-09-28 | 1,698 | 1,698 | 1,645 | 1,669 | 21,100 | 1,669 |
| 2022-09-27 | 1,667 | 1,694 | 1,651 | 1,694 | 21,700 | 1,694 |
| 2022-09-26 | 1,651 | 1,670 | 1,645 | 1,668 | 9,300 | 1,668 |
| 2022-09-22 | 1,641 | 1,670 | 1,623 | 1,669 | 10,200 | 1,669 |
| 2022-09-21 | 1,659 | 1,675 | 1,637 | 1,649 | 24,200 | 1,649 |
| 2022-09-20 | 1,623 | 1,660 | 1,613 | 1,659 | 22,200 | 1,659 |
| 2022-09-16 | 1,599 | 1,634 | 1,585 | 1,591 | 7,400 | 1,591 |
| 2022-09-15 | 1,573 | 1,630 | 1,566 | 1,599 | 4,300 | 1,599 |
| 2022-09-14 | 1,572 | 1,599 | 1,567 | 1,575 | 800 | 1,575 |
| 2022-09-13 | 1,588 | 1,600 | 1,545 | 1,598 | 6,300 | 1,598 |
| 2022-09-12 | 1,560 | 1,591 | 1,560 | 1,588 | 3,300 | 1,588 |
| 2022-09-09 | 1,575 | 1,578 | 1,553 | 1,560 | 3,300 | 1,560 |
| 2022-09-08 | 1,526 | 1,557 | 1,526 | 1,545 | 1,600 | 1,545 |
| 2022-09-07 | 1,555 | 1,555 | 1,527 | 1,527 | 2,800 | 1,527 |
| 2022-09-06 | 1,562 | 1,562 | 1,527 | 1,527 | 700 | 1,527 |
| 2022-09-05 | 1,577 | 1,577 | 1,517 | 1,522 | 5,500 | 1,522 |
| 2022-09-02 | 1,585 | 1,585 | 1,517 | 1,537 | 2,900 | 1,537 |
| 2022-09-01 | 1,560 | 1,560 | 1,525 | 1,526 | 6,300 | 1,526 |
| 2022-08-31 | 1,589 | 1,597 | 1,565 | 1,565 | 400 | 1,565 |
| 2022-08-30 | 1,566 | 1,599 | 1,540 | 1,599 | 4,500 | 1,599 |
| 2022-08-29 | 1,581 | 1,581 | 1,520 | 1,526 | 38,700 | 1,526 |
| 2022-08-26 | 1,620 | 1,650 | 1,581 | 1,608 | 17,400 | 1,608 |
| 2022-08-25 | 1,640 | 1,647 | 1,618 | 1,619 | 9,200 | 1,619 |
| 2022-08-24 | 1,573 | 1,624 | 1,573 | 1,624 | 6,900 | 1,624 |
| 2022-08-23 | 1,592 | 1,598 | 1,550 | 1,573 | 8,300 | 1,573 |
| 2022-08-22 | 1,566 | 1,590 | 1,550 | 1,580 | 7,600 | 1,580 |
| 2022-08-19 | 1,580 | 1,595 | 1,572 | 1,573 | 3,000 | 1,573 |
| 2022-08-18 | 1,602 | 1,602 | 1,560 | 1,566 | 7,200 | 1,566 |
| 2022-08-17 | 1,601 | 1,620 | 1,555 | 1,582 | 27,500 | 1,582 |
| 2022-08-16 | 1,606 | 1,660 | 1,600 | 1,600 | 17,700 | 1,600 |
| 2022-08-15 | 1,645 | 1,660 | 1,601 | 1,616 | 19,000 | 1,616 |
| 2022-08-12 | 1,597 | 1,645 | 1,580 | 1,645 | 13,000 | 1,645 |
| 2022-08-10 | 1,620 | 1,683 | 1,550 | 1,572 | 45,200 | 1,572 |
| 2022-08-09 | 1,563 | 1,630 | 1,563 | 1,625 | 24,100 | 1,625 |
| 2022-08-08 | 1,491 | 1,620 | 1,439 | 1,560 | 29,600 | 1,560 |
| 2022-08-05 | 1,400 | 1,640 | 1,386 | 1,509 | 63,300 | 1,509 |
| 2022-08-04 | 1,371 | 1,397 | 1,342 | 1,397 | 9,600 | 1,397 |
| 2022-08-03 | 1,343 | 1,377 | 1,336 | 1,350 | 6,000 | 1,350 |
| 2022-08-02 | 1,331 | 1,349 | 1,329 | 1,339 | 4,500 | 1,339 |
| 2022-08-01 | 1,330 | 1,350 | 1,318 | 1,331 | 3,300 | 1,331 |
| 2022-07-29 | 1,315 | 1,357 | 1,311 | 1,330 | 6,100 | 1,330 |
| 2022-07-28 | 1,334 | 1,368 | 1,313 | 1,367 | 9,800 | 1,367 |
| 2022-07-27 | 1,365 | 1,366 | 1,312 | 1,326 | 6,800 | 1,326 |
| 2022-07-26 | 1,347 | 1,372 | 1,313 | 1,366 | 5,300 | 1,366 |
| 2022-07-25 | 1,304 | 1,425 | 1,303 | 1,337 | 23,000 | 1,337 |
| 2022-07-22 | 1,247 | 1,339 | 1,247 | 1,304 | 18,800 | 1,304 |
| 2022-07-21 | 1,235 | 1,249 | 1,232 | 1,235 | 12,600 | 1,235 |
| 2022-07-20 | 1,255 | 1,265 | 1,231 | 1,236 | 5,200 | 1,236 |
| 2022-07-19 | 1,222 | 1,260 | 1,222 | 1,260 | 2,300 | 1,260 |
| 2022-07-15 | 1,255 | 1,260 | 1,249 | 1,251 | 1,300 | 1,251 |
| 2022-07-14 | 1,254 | 1,269 | 1,254 | 1,255 | 3,300 | 1,255 |
| 2022-07-13 | 1,255 | 1,255 | 1,251 | 1,251 | 700 | 1,251 |
| 2022-07-12 | 1,255 | 1,278 | 1,252 | 1,262 | 2,300 | 1,262 |
| 2022-07-11 | 1,296 | 1,296 | 1,260 | 1,265 | 8,300 | 1,265 |
| 2022-07-08 | 1,268 | 1,269 | 1,250 | 1,260 | 5,100 | 1,260 |
| 2022-07-07 | 1,275 | 1,299 | 1,275 | 1,281 | 3,300 | 1,281 |
| 2022-07-06 | 1,303 | 1,319 | 1,275 | 1,275 | 9,400 | 1,275 |
| 2022-07-05 | 1,308 | 1,308 | 1,288 | 1,300 | 7,700 | 1,300 |
| 2022-07-04 | 1,227 | 1,309 | 1,226 | 1,309 | 25,000 | 1,309 |
| 2022-07-01 | 1,212 | 1,268 | 1,211 | 1,268 | 25,200 | 1,268 |
| 2022-06-30 | 1,276 | 1,300 | 1,248 | 1,257 | 42,400 | 1,257 |
| 2022-06-29 | 1,282 | 1,315 | 1,280 | 1,306 | 26,900 | 1,306 |
| 2022-06-28 | 1,292 | 1,335 | 1,280 | 1,335 | 40,600 | 1,335 |
| 2022-06-27 | 1,329 | 1,398 | 1,295 | 1,329 | 111,000 | 1,329 |
| 2022-06-24 | 1,230 | 1,450 | 1,230 | 1,417 | 304,700 | 1,417 |
| 2022-06-23 | 1,480 | 1,540 | 1,215 | 1,235 | 609,800 | 1,235 |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
