7942 (株)JSP 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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,263 | 2,306 | 2,256 | 2,300 | 115,600 | 2,300 |
2024-03-28 | 2,221 | 2,268 | 2,213 | 2,252 | 410,700 | 2,252 |
2024-03-27 | 2,271 | 2,300 | 2,255 | 2,284 | 447,300 | 2,284 |
2024-03-26 | 2,275 | 2,287 | 2,264 | 2,268 | 191,900 | 2,268 |
2024-03-25 | 2,305 | 2,317 | 2,285 | 2,285 | 198,200 | 2,285 |
2024-03-22 | 2,303 | 2,324 | 2,282 | 2,317 | 94,000 | 2,317 |
2024-03-21 | 2,282 | 2,314 | 2,279 | 2,309 | 175,900 | 2,309 |
2024-03-19 | 2,256 | 2,280 | 2,248 | 2,274 | 141,500 | 2,274 |
2024-03-18 | 2,240 | 2,249 | 2,232 | 2,244 | 108,900 | 2,244 |
2024-03-15 | 2,178 | 2,222 | 2,178 | 2,217 | 92,000 | 2,217 |
2024-03-14 | 2,151 | 2,196 | 2,151 | 2,190 | 65,300 | 2,190 |
2024-03-13 | 2,177 | 2,197 | 2,152 | 2,165 | 64,800 | 2,165 |
2024-03-12 | 2,152 | 2,174 | 2,112 | 2,172 | 85,400 | 2,172 |
2024-03-11 | 2,216 | 2,233 | 2,143 | 2,156 | 179,300 | 2,156 |
2024-03-08 | 2,224 | 2,262 | 2,222 | 2,242 | 109,600 | 2,242 |
2024-03-07 | 2,250 | 2,283 | 2,239 | 2,245 | 155,800 | 2,245 |
2024-03-06 | 2,220 | 2,257 | 2,215 | 2,246 | 160,300 | 2,246 |
2024-03-05 | 2,202 | 2,232 | 2,202 | 2,227 | 123,000 | 2,227 |
2024-03-04 | 2,250 | 2,250 | 2,203 | 2,205 | 153,200 | 2,205 |
2024-03-01 | 2,205 | 2,243 | 2,205 | 2,237 | 172,700 | 2,237 |
2024-02-29 | 2,255 | 2,266 | 2,224 | 2,236 | 171,000 | 2,236 |
2024-02-28 | 2,280 | 2,293 | 2,278 | 2,280 | 145,400 | 2,280 |
2024-02-27 | 2,260 | 2,306 | 2,260 | 2,289 | 86,000 | 2,289 |
2024-02-26 | 2,299 | 2,306 | 2,264 | 2,276 | 88,400 | 2,276 |
2024-02-22 | 2,260 | 2,280 | 2,245 | 2,280 | 117,300 | 2,280 |
2024-02-21 | 2,194 | 2,244 | 2,192 | 2,235 | 128,900 | 2,235 |
2024-02-20 | 2,173 | 2,198 | 2,172 | 2,189 | 85,800 | 2,189 |
2024-02-19 | 2,165 | 2,186 | 2,162 | 2,182 | 133,400 | 2,182 |
2024-02-16 | 2,155 | 2,166 | 2,140 | 2,159 | 68,700 | 2,159 |
2024-02-15 | 2,180 | 2,184 | 2,138 | 2,148 | 71,800 | 2,148 |
2024-02-14 | 2,199 | 2,201 | 2,157 | 2,168 | 74,700 | 2,168 |
2024-02-13 | 2,211 | 2,217 | 2,184 | 2,213 | 124,700 | 2,213 |
2024-02-09 | 2,202 | 2,225 | 2,193 | 2,212 | 102,600 | 2,212 |
2024-02-08 | 2,220 | 2,230 | 2,186 | 2,202 | 171,400 | 2,202 |
2024-02-07 | 2,137 | 2,147 | 2,118 | 2,136 | 69,800 | 2,136 |
2024-02-06 | 2,168 | 2,171 | 2,148 | 2,150 | 65,700 | 2,150 |
2024-02-05 | 2,171 | 2,202 | 2,161 | 2,172 | 108,900 | 2,172 |
2024-02-02 | 2,184 | 2,218 | 2,144 | 2,169 | 160,900 | 2,169 |
2024-02-01 | 2,189 | 2,189 | 2,102 | 2,170 | 409,100 | 2,170 |
2024-01-31 | 1,931 | 1,954 | 1,921 | 1,954 | 116,200 | 1,954 |
2024-01-30 | 1,958 | 1,965 | 1,936 | 1,938 | 78,300 | 1,938 |
2024-01-29 | 1,939 | 1,956 | 1,937 | 1,951 | 83,700 | 1,951 |
2024-01-26 | 1,942 | 1,944 | 1,916 | 1,916 | 77,100 | 1,916 |
2024-01-25 | 1,930 | 1,948 | 1,930 | 1,940 | 58,600 | 1,940 |
2024-01-24 | 1,928 | 1,931 | 1,900 | 1,923 | 62,900 | 1,923 |
2024-01-23 | 1,930 | 1,943 | 1,925 | 1,933 | 61,100 | 1,933 |
2024-01-22 | 1,937 | 1,938 | 1,928 | 1,929 | 69,700 | 1,929 |
2024-01-19 | 1,938 | 1,938 | 1,920 | 1,928 | 61,000 | 1,928 |
2024-01-18 | 1,915 | 1,928 | 1,913 | 1,916 | 41,800 | 1,916 |
2024-01-17 | 1,925 | 1,945 | 1,915 | 1,915 | 68,800 | 1,915 |
2024-01-16 | 1,929 | 1,933 | 1,917 | 1,924 | 48,400 | 1,924 |
2024-01-15 | 1,918 | 1,925 | 1,908 | 1,918 | 72,600 | 1,918 |
2024-01-12 | 1,924 | 1,925 | 1,897 | 1,902 | 71,600 | 1,902 |
2024-01-11 | 1,926 | 1,926 | 1,916 | 1,924 | 76,100 | 1,924 |
2024-01-10 | 1,888 | 1,923 | 1,888 | 1,904 | 86,100 | 1,904 |
2024-01-09 | 1,892 | 1,902 | 1,873 | 1,887 | 95,100 | 1,887 |
2024-01-05 | 1,873 | 1,880 | 1,858 | 1,865 | 79,400 | 1,865 |
2024-01-04 | 1,838 | 1,854 | 1,816 | 1,854 | 104,900 | 1,854 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株