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
2024-03-292,2632,3062,2562,300115,6002,300
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