7942 (株)JSP の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,5591,5681,5481,55178,0001,551
2023-03-301,5501,5531,5311,549225,1001,549
2023-03-291,5641,5851,5571,584388,8001,584
2023-03-281,5771,5791,5571,565113,1001,565
2023-03-271,5731,5821,5631,574112,7001,574
2023-03-241,5631,5651,5461,561124,9001,561
2023-03-231,5601,5771,5561,57345,4001,573
2023-03-221,5801,5831,5711,57240,0001,572
2023-03-201,5651,5701,5551,55655,7001,556
2023-03-171,5721,5781,5691,56950,3001,569
2023-03-161,5701,5731,5541,57066,3001,570
2023-03-151,5991,6031,5871,59465,5001,594
2023-03-141,6001,6021,5681,57891,2001,578
2023-03-131,6251,6251,6051,61552,4001,615
2023-03-101,6361,6411,6301,63549,3001,635
2023-03-091,6391,6531,6361,64657,3001,646
2023-03-081,6191,6341,6161,63038,8001,630
2023-03-071,6181,6281,6151,62243,1001,622
2023-03-061,6191,6201,6111,61643,4001,616
2023-03-031,6021,6131,5971,60863,3001,608
2023-03-021,6121,6161,5971,60049,7001,600
2023-03-011,6071,6181,6021,60560,5001,605
2023-02-281,6031,6161,6011,60770,1001,607
2023-02-271,5991,6081,5941,59759,9001,597
2023-02-241,5941,6031,5881,59973,1001,599
2023-02-221,5861,5971,5861,59042,4001,590
2023-02-211,5901,6011,5881,59535,1001,595
2023-02-201,5851,5901,5801,59032,9001,590
2023-02-171,5851,5921,5761,57754,6001,577
2023-02-161,5881,5951,5831,58624,4001,586
2023-02-151,6031,6031,5821,58758,6001,587
2023-02-141,5991,6031,5951,60041,5001,600
2023-02-131,5991,6041,5851,58862,3001,588
2023-02-101,5871,5911,5801,589218,3001,589
2023-02-091,5881,5941,5841,59049,9001,590
2023-02-081,5901,5961,5831,58423,1001,584
2023-02-071,5731,5931,5731,59127,3001,591
2023-02-061,5801,5831,5651,57069,0001,570
2023-02-031,5771,5841,5661,571163,1001,571
2023-02-021,5871,5981,5721,57448,1001,574
2023-02-011,5731,5961,5731,58752,7001,587
2023-01-311,5691,5841,5631,57873,5001,578
2023-01-301,5531,5671,5521,56088,0001,560
2023-01-271,5481,5541,5401,55392,6001,553
2023-01-261,5561,5561,5361,54425,9001,544
2023-01-251,5541,5561,5391,54766,2001,547
2023-01-241,5391,5541,5361,55046,8001,550
2023-01-231,5231,5331,5161,53342,6001,533
2023-01-201,5051,5151,5011,51361,8001,513
2023-01-191,5061,5131,4971,50140,0001,501
2023-01-181,4931,5151,4931,50734,5001,507
2023-01-171,4911,4981,4871,49043,4001,490
2023-01-161,4861,4971,4811,49255,1001,492
2023-01-131,4981,5011,4891,49180,6001,491
2023-01-121,5121,5151,4971,49731,5001,497
2023-01-111,4921,5081,4911,50840,3001,508
2023-01-101,4901,5011,4871,49268,7001,492
2023-01-061,4901,5011,4781,488149,0001,488
2023-01-051,4701,5011,4631,499136,3001,499
2023-01-041,4851,4871,4701,47062,7001,470

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