7942 (株)JSP の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-30	1,975	1,978	1,950	1,966	36,600	1,966
2025-04-28	1,961	1,982	1,958	1,973	90,300	1,973
2025-04-25	1,929	1,955	1,923	1,939	23,700	1,939
2025-04-24	1,930	1,940	1,914	1,923	25,800	1,923
2025-04-23	1,929	1,936	1,907	1,911	38,100	1,911
2025-04-22	1,909	1,915	1,894	1,907	33,900	1,907
2025-04-21	1,892	1,908	1,877	1,885	25,100	1,885
2025-04-18	1,861	1,896	1,853	1,894	30,000	1,894
2025-04-17	1,818	1,842	1,818	1,833	25,100	1,833
2025-04-16	1,832	1,841	1,813	1,819	26,300	1,819
2025-04-15	1,835	1,838	1,822	1,829	19,300	1,829
2025-04-14	1,830	1,831	1,812	1,823	37,200	1,823
2025-04-11	1,783	1,795	1,732	1,794	61,000	1,794
2025-04-10	1,839	1,845	1,799	1,818	65,300	1,818
2025-04-09	1,774	1,774	1,705	1,725	66,600	1,725
2025-04-08	1,780	1,835	1,780	1,822	50,700	1,822
2025-04-07	1,682	1,730	1,627	1,715	97,200	1,715
2025-04-04	1,861	1,877	1,778	1,808	89,100	1,808
2025-04-03	1,950	1,950	1,910	1,928	66,500	1,928
2025-04-02	2,012	2,014	1,983	1,990	57,100	1,990
2025-04-01	2,057	2,065	2,000	2,009	72,100	2,009
2025-03-31	2,100	2,114	2,045	2,050	89,900	2,050
2025-03-28	2,075	2,152	2,072	2,142	454,700	2,142
2025-03-27	2,088	2,129	2,080	2,119	458,300	2,119
2025-03-26	2,117	2,128	2,105	2,127	128,600	2,127
2025-03-25	2,108	2,110	2,093	2,103	95,600	2,103
2025-03-24	2,128	2,131	2,090	2,099	129,000	2,099
2025-03-21	2,124	2,132	2,117	2,130	55,600	2,130
2025-03-19	2,110	2,136	2,110	2,126	43,000	2,126
2025-03-18	2,091	2,122	2,085	2,111	89,400	2,111
2025-03-17	2,090	2,091	2,064	2,081	124,000	2,081
2025-03-14	2,065	2,085	2,063	2,077	68,100	2,077
2025-03-13	2,109	2,120	2,075	2,077	83,600	2,077
2025-03-12	2,099	2,103	2,090	2,095	53,100	2,095
2025-03-11	2,092	2,103	2,072	2,099	75,900	2,099
2025-03-10	2,128	2,135	2,111	2,112	114,000	2,112
2025-03-07	2,119	2,143	2,105	2,138	71,700	2,138
2025-03-06	2,108	2,139	2,108	2,139	138,100	2,139
2025-03-05	2,116	2,121	2,100	2,103	87,200	2,103
2025-03-04	2,098	2,111	2,086	2,111	80,200	2,111
2025-03-03	2,140	2,140	2,090	2,113	184,000	2,113
2025-02-28	2,041	2,079	2,041	2,068	171,200	2,068
2025-02-27	2,043	2,072	2,042	2,070	173,200	2,070
2025-02-26	2,080	2,080	2,025	2,038	74,300	2,038
2025-02-25	2,060	2,070	2,036	2,063	87,000	2,063
2025-02-21	2,050	2,050	2,034	2,042	86,400	2,042
2025-02-20	2,075	2,086	2,036	2,046	94,100	2,046
2025-02-19	2,077	2,092	2,070	2,072	40,000	2,072
2025-02-18	2,089	2,089	2,064	2,069	50,900	2,069
2025-02-17	2,100	2,106	2,081	2,081	62,900	2,081
2025-02-14	2,114	2,119	2,088	2,091	44,400	2,091
2025-02-13	2,100	2,115	2,098	2,107	51,300	2,107
2025-02-12	2,113	2,113	2,077	2,089	59,700	2,089
2025-02-10	2,101	2,111	2,082	2,097	94,500	2,097
2025-02-07	2,100	2,111	2,094	2,111	53,000	2,111
2025-02-06	2,100	2,110	2,088	2,098	47,700	2,098
2025-02-05	2,109	2,115	2,084	2,085	36,400	2,085
2025-02-04	2,114	2,114	2,086	2,086	69,300	2,086
2025-02-03	2,119	2,119	2,044	2,082	136,300	2,082
2025-01-31	2,125	2,141	2,113	2,141	68,800	2,141
2025-01-30	2,121	2,134	2,106	2,130	53,200	2,130
2025-01-29	2,120	2,128	2,101	2,101	31,000	2,101
2025-01-28	2,102	2,128	2,099	2,115	29,800	2,115
2025-01-27	2,127	2,127	2,101	2,103	34,800	2,103
2025-01-24	2,110	2,125	2,095	2,113	43,500	2,113
2025-01-23	2,115	2,122	2,105	2,118	32,700	2,118
2025-01-22	2,118	2,129	2,110	2,111	24,800	2,111
2025-01-21	2,126	2,126	2,101	2,103	18,800	2,103
2025-01-20	2,116	2,126	2,112	2,112	21,900	2,112
2025-01-17	2,076	2,101	2,070	2,092	42,000	2,092
2025-01-16	2,074	2,101	2,067	2,084	49,600	2,084
2025-01-15	2,069	2,074	2,055	2,066	31,100	2,066
2025-01-14	2,065	2,081	2,045	2,054	46,200	2,054
2025-01-10	2,070	2,081	2,053	2,053	44,000	2,053
2025-01-09	2,082	2,082	2,068	2,068	36,500	2,068
2025-01-08	2,093	2,094	2,073	2,082	53,100	2,082
2025-01-07	2,125	2,125	2,097	2,100	48,200	2,100
2025-01-06	2,197	2,198	2,116	2,125	71,000	2,125

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30