9558 ジャパニアス(株) 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
2025-04-04	2,078	2,096	1,937	2,040	30,700	2,040
2025-04-03	2,081	2,151	2,076	2,127	10,700	2,127
2025-04-02	2,157	2,165	2,140	2,156	6,100	2,156
2025-04-01	2,171	2,199	2,120	2,133	8,100	2,133
2025-03-31	2,182	2,196	2,160	2,166	6,000	2,166
2025-03-28	2,166	2,188	2,162	2,182	5,500	2,182
2025-03-27	2,159	2,167	2,157	2,157	1,700	2,157
2025-03-26	2,150	2,173	2,143	2,158	6,300	2,158
2025-03-25	2,180	2,180	2,157	2,159	3,500	2,159
2025-03-24	2,224	2,224	2,169	2,182	6,700	2,182
2025-03-21	2,188	2,188	2,170	2,188	2,500	2,188
2025-03-19	2,168	2,168	2,143	2,164	4,500	2,164
2025-03-18	2,129	2,153	2,112	2,136	6,200	2,136
2025-03-17	2,110	2,112	2,078	2,112	20,800	2,112
2025-03-14	2,090	2,108	2,090	2,093	6,500	2,093
2025-03-13	2,091	2,093	2,087	2,087	1,500	2,087
2025-03-12	2,100	2,116	2,081	2,093	2,100	2,093
2025-03-11	2,083	2,119	2,071	2,119	3,000	2,119
2025-03-10	2,088	2,139	2,077	2,115	4,100	2,115
2025-03-07	2,094	2,094	2,079	2,088	3,200	2,088
2025-03-06	2,080	2,099	2,080	2,094	3,500	2,094
2025-03-05	2,083	2,092	2,077	2,080	2,500	2,080
2025-03-04	2,100	2,112	2,083	2,093	1,600	2,093
2025-03-03	2,101	2,115	2,078	2,096	9,100	2,096
2025-02-28	2,137	2,137	2,086	2,093	12,900	2,093
2025-02-27	2,140	2,144	2,133	2,134	4,300	2,134
2025-02-26	2,140	2,145	2,140	2,144	900	2,144
2025-02-25	2,155	2,160	2,145	2,145	2,600	2,145
2025-02-21	2,157	2,182	2,155	2,156	2,800	2,156
2025-02-20	2,166	2,166	2,157	2,165	2,400	2,165
2025-02-19	2,168	2,179	2,157	2,170	3,300	2,170
2025-02-18	2,184	2,184	2,158	2,158	5,100	2,158
2025-02-17	2,180	2,190	2,152	2,152	7,800	2,152
2025-02-14	2,152	2,176	2,149	2,176	3,800	2,176
2025-02-13	2,183	2,183	2,150	2,150	5,400	2,150
2025-02-12	2,154	2,167	2,137	2,145	3,700	2,145
2025-02-10	2,166	2,166	2,136	2,139	12,800	2,139
2025-02-07	2,172	2,208	2,156	2,166	6,600	2,166
2025-02-06	2,186	2,194	2,170	2,171	4,800	2,171
2025-02-05	2,236	2,236	2,172	2,195	4,800	2,195
2025-02-04	2,217	2,218	2,168	2,196	9,600	2,196
2025-02-03	2,201	2,201	2,164	2,167	7,200	2,167
2025-01-31	2,219	2,219	2,188	2,214	7,400	2,214
2025-01-30	2,265	2,265	2,215	2,218	4,500	2,218
2025-01-29	2,225	2,270	2,225	2,245	7,900	2,245
2025-01-28	2,236	2,254	2,205	2,225	8,700	2,225
2025-01-27	2,285	2,285	2,200	2,217	18,800	2,217
2025-01-24	2,161	2,265	2,161	2,235	17,700	2,235
2025-01-23	2,146	2,179	2,140	2,179	7,000	2,179
2025-01-22	2,136	2,165	2,135	2,146	7,700	2,146
2025-01-21	2,188	2,188	2,145	2,145	7,600	2,145
2025-01-20	2,178	2,185	2,149	2,180	9,400	2,180
2025-01-17	2,194	2,194	2,155	2,161	6,500	2,161
2025-01-16	2,305	2,313	2,174	2,176	23,600	2,176
2025-01-15	2,122	2,329	2,111	2,270	73,700	2,270
2025-01-14	2,400	2,410	2,301	2,343	36,300	2,343
2025-01-10	2,285	2,345	2,272	2,330	25,400	2,330
2025-01-09	2,310	2,310	2,270	2,301	11,300	2,301
2025-01-08	2,287	2,358	2,287	2,310	30,700	2,310
2025-01-07	2,360	2,365	2,262	2,287	30,000	2,287
2025-01-06	2,357	2,419	2,357	2,362	45,000	2,362

分割・併合履歴：なし

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