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
2024-07-162,3212,3332,3082,31141,3002,311
2024-07-122,3132,3462,3032,32540,8002,325
2024-07-112,2772,3232,2772,31648,3002,316
2024-07-102,2622,2742,2552,27182,5002,271
2024-07-092,2992,2992,2552,26253,7002,262
2024-07-082,3012,3022,2682,28053,3002,280
2024-07-052,3312,3332,3012,30130,2002,301
2024-07-042,3252,3362,3202,33332,9002,333
2024-07-032,3002,3202,2962,31834,1002,318
2024-07-022,3282,3282,2832,29544,3002,295
2024-07-012,3202,3292,3112,31429,0002,314
2024-06-282,2902,3122,2832,31234,3002,312
2024-06-272,2762,2882,2702,28822,9002,288
2024-06-262,2942,3002,2622,26936,9002,269
2024-06-252,2672,2942,2632,29451,7002,294
2024-06-242,2412,2432,2192,23935,4002,239
2024-06-212,2632,2772,2062,21682,9002,216
2024-06-202,2382,2662,2342,26146,4002,261
2024-06-192,2392,2462,2332,23832,9002,238
2024-06-182,2362,2392,2192,22934,1002,229
2024-06-172,2352,2352,1902,20938,7002,209
2024-06-142,2052,2352,2022,23347,1002,233
2024-06-132,2402,2412,2032,21030,7002,210
2024-06-122,2372,2372,2292,23323,9002,233
2024-06-112,2232,2362,2232,23322,1002,233
2024-06-102,1912,2282,1912,22232,8002,222
2024-06-072,1702,1952,1632,19128,0002,191
2024-06-062,1702,1842,1672,17929,8002,179
2024-06-052,1602,1742,1512,16238,9002,162
2024-06-042,1702,1792,1612,16630,8002,166
2024-06-032,1842,1952,1642,17539,8002,175
2024-05-312,1552,1752,1462,16938,7002,169
2024-05-302,1312,1462,1112,14628,9002,146
2024-05-292,1322,1532,1312,14327,6002,143
2024-05-282,1402,1642,1382,13830,2002,138
2024-05-272,1362,1392,1212,13626,4002,136
2024-05-242,0812,1392,0802,12265,1002,122
2024-05-232,1212,1252,0902,11196,6002,111
2024-05-222,1682,1692,1122,121135,7002,121
2024-05-212,1862,2042,1842,18423,1002,184
2024-05-202,1682,2032,1682,18655,2002,186
2024-05-172,1792,1792,1572,17164,6002,171
2024-05-162,2302,2352,1812,20081,0002,200
2024-05-152,2482,2482,2242,22644,3002,226
2024-05-142,2222,2372,2082,23140,8002,231
2024-05-132,2502,2552,2272,22753,4002,227
2024-05-102,2392,2632,2382,25040,3002,250
2024-05-092,2352,2692,2332,23944,8002,239
2024-05-082,2462,2682,2302,23958,1002,239
2024-05-072,2352,2492,2222,23958,2002,239
2024-05-022,1892,2242,1852,20773,0002,207
2024-05-012,1922,2542,1802,181204,3002,181
2024-04-302,3352,3352,2952,33093,7002,330
2024-04-262,3002,3332,2992,33154,7002,331
2024-04-252,3402,3412,3132,31552,8002,315
2024-04-242,3332,3412,3152,34138,9002,341
2024-04-232,3292,3402,3082,32739,6002,327
2024-04-222,3132,3322,2942,31648,2002,316
2024-04-192,3292,3562,2632,28665,9002,286
2024-04-182,3202,3352,3022,33431,2002,334
2024-04-172,3482,3482,2882,31158,1002,311
2024-04-162,3952,3952,3282,32991,6002,329
2024-04-152,3482,3932,3272,39263,5002,392
2024-04-122,3802,3802,3542,37363,4002,373
2024-04-112,3412,3642,3242,36173,0002,361
2024-04-102,3352,3562,3132,34653,9002,346
2024-04-092,3072,3392,2982,33549,9002,335
2024-04-082,3202,3202,2852,30761,0002,307
2024-04-052,2692,2902,2552,27247,5002,272
2024-04-042,3312,3442,3102,31966,6002,319
2024-04-032,2532,3502,2462,323176,1002,323
2024-04-022,2712,2712,2492,25873,2002,258
2024-04-012,3122,3122,2482,24974,9002,249
2024-03-292,2632,3062,2562,300115,6002,300
2024-03-282,2212,2682,2132,252410,7002,252
2024-03-272,2712,3002,2552,284447,3002,284
2024-03-262,2752,2872,2642,268191,9002,268
2024-03-252,3052,3172,2852,285198,2002,285
2024-03-222,3032,3242,2822,31794,0002,317
2024-03-212,2822,3142,2792,309175,9002,309
2024-03-192,2562,2802,2482,274141,5002,274
2024-03-182,2402,2492,2322,244108,9002,244
2024-03-152,1782,2222,1782,21792,0002,217
2024-03-142,1512,1962,1512,19065,3002,190
2024-03-132,1772,1972,1522,16564,8002,165
2024-03-122,1522,1742,1122,17285,4002,172
2024-03-112,2162,2332,1432,156179,3002,156
2024-03-082,2242,2622,2222,242109,6002,242
2024-03-072,2502,2832,2392,245155,8002,245
2024-03-062,2202,2572,2152,246160,3002,246
2024-03-052,2022,2322,2022,227123,0002,227
2024-03-042,2502,2502,2032,205153,2002,205
2024-03-012,2052,2432,2052,237172,7002,237
2024-02-292,2552,2662,2242,236171,0002,236
2024-02-282,2802,2932,2782,280145,4002,280
2024-02-272,2602,3062,2602,28986,0002,289
2024-02-262,2992,3062,2642,27688,4002,276
2024-02-222,2602,2802,2452,280117,3002,280
2024-02-212,1942,2442,1922,235128,9002,235
2024-02-202,1732,1982,1722,18985,8002,189
2024-02-192,1652,1862,1622,182133,4002,182
2024-02-162,1552,1662,1402,15968,7002,159
2024-02-152,1802,1842,1382,14871,8002,148
2024-02-142,1992,2012,1572,16874,7002,168
2024-02-132,2112,2172,1842,213124,7002,213
2024-02-092,2022,2252,1932,212102,6002,212
2024-02-082,2202,2302,1862,202171,4002,202
2024-02-072,1372,1472,1182,13669,8002,136
2024-02-062,1682,1712,1482,15065,7002,150
2024-02-052,1712,2022,1612,172108,9002,172
2024-02-022,1842,2182,1442,169160,9002,169
2024-02-012,1892,1892,1022,170409,1002,170
2024-01-311,9311,9541,9211,954116,2001,954
2024-01-301,9581,9651,9361,93878,3001,938
2024-01-291,9391,9561,9371,95183,7001,951
2024-01-261,9421,9441,9161,91677,1001,916
2024-01-251,9301,9481,9301,94058,6001,940
2024-01-241,9281,9311,9001,92362,9001,923
2024-01-231,9301,9431,9251,93361,1001,933
2024-01-221,9371,9381,9281,92969,7001,929
2024-01-191,9381,9381,9201,92861,0001,928
2024-01-181,9151,9281,9131,91641,8001,916
2024-01-171,9251,9451,9151,91568,8001,915
2024-01-161,9291,9331,9171,92448,4001,924
2024-01-151,9181,9251,9081,91872,6001,918
2024-01-121,9241,9251,8971,90271,6001,902
2024-01-111,9261,9261,9161,92476,1001,924
2024-01-101,8881,9231,8881,90486,1001,904
2024-01-091,8921,9021,8731,88795,1001,887
2024-01-051,8731,8801,8581,86579,4001,865
2024-01-041,8381,8541,8161,854104,9001,854

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