9558 ジャパニアス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,513 | 2,545 | 2,480 | 2,512 | 32,400 | 2,512 |
| 2024-04-25 | 2,487 | 2,531 | 2,486 | 2,498 | 33,300 | 2,498 |
| 2024-04-24 | 2,486 | 2,513 | 2,460 | 2,477 | 32,900 | 2,477 |
| 2024-04-23 | 2,510 | 2,517 | 2,473 | 2,481 | 26,800 | 2,481 |
| 2024-04-22 | 2,439 | 2,524 | 2,427 | 2,507 | 46,300 | 2,507 |
| 2024-04-19 | 2,501 | 2,501 | 2,389 | 2,389 | 54,400 | 2,389 |
| 2024-04-18 | 2,466 | 2,541 | 2,450 | 2,512 | 38,500 | 2,512 |
| 2024-04-17 | 2,540 | 2,573 | 2,506 | 2,506 | 31,000 | 2,506 |
| 2024-04-16 | 2,569 | 2,585 | 2,531 | 2,538 | 51,000 | 2,538 |
| 2024-04-15 | 2,590 | 2,648 | 2,560 | 2,607 | 33,100 | 2,607 |
| 2024-04-12 | 2,640 | 2,667 | 2,603 | 2,618 | 48,600 | 2,618 |
| 2024-04-11 | 2,670 | 2,734 | 2,589 | 2,621 | 91,700 | 2,621 |
| 2024-04-10 | 2,672 | 2,699 | 2,631 | 2,664 | 121,900 | 2,664 |
| 2024-04-09 | 2,751 | 2,790 | 2,610 | 2,630 | 440,200 | 2,630 |
| 2024-04-08 | 3,185 | 3,240 | 3,060 | 3,130 | 161,000 | 3,130 |
| 2024-04-05 | 3,105 | 3,150 | 3,085 | 3,115 | 37,200 | 3,115 |
| 2024-04-04 | 3,165 | 3,200 | 3,065 | 3,185 | 26,800 | 3,185 |
| 2024-04-03 | 3,090 | 3,135 | 3,065 | 3,105 | 22,300 | 3,105 |
| 2024-04-02 | 3,305 | 3,330 | 3,100 | 3,120 | 41,500 | 3,120 |
| 2024-04-01 | 3,395 | 3,395 | 3,295 | 3,295 | 29,900 | 3,295 |
| 2024-03-29 | 3,230 | 3,320 | 3,230 | 3,300 | 15,600 | 3,300 |
| 2024-03-28 | 3,220 | 3,270 | 3,205 | 3,230 | 9,600 | 3,230 |
| 2024-03-27 | 3,310 | 3,310 | 3,220 | 3,220 | 17,100 | 3,220 |
| 2024-03-26 | 3,285 | 3,340 | 3,265 | 3,290 | 17,200 | 3,290 |
| 2024-03-25 | 3,255 | 3,340 | 3,255 | 3,320 | 22,600 | 3,320 |
| 2024-03-22 | 3,290 | 3,290 | 3,190 | 3,235 | 16,300 | 3,235 |
| 2024-03-21 | 3,330 | 3,330 | 3,250 | 3,260 | 21,800 | 3,260 |
| 2024-03-19 | 3,250 | 3,310 | 3,215 | 3,310 | 15,500 | 3,310 |
| 2024-03-18 | 3,200 | 3,260 | 3,180 | 3,250 | 17,500 | 3,250 |
| 2024-03-15 | 3,170 | 3,225 | 3,155 | 3,185 | 10,600 | 3,185 |
| 2024-03-14 | 3,210 | 3,225 | 3,145 | 3,200 | 15,500 | 3,200 |
| 2024-03-13 | 3,345 | 3,345 | 3,200 | 3,200 | 12,600 | 3,200 |
| 2024-03-12 | 3,230 | 3,300 | 3,225 | 3,300 | 14,300 | 3,300 |
| 2024-03-11 | 3,230 | 3,280 | 3,195 | 3,240 | 24,300 | 3,240 |
| 2024-03-08 | 3,305 | 3,375 | 3,290 | 3,300 | 18,000 | 3,300 |
| 2024-03-07 | 3,435 | 3,460 | 3,325 | 3,370 | 26,500 | 3,370 |
| 2024-03-06 | 3,465 | 3,485 | 3,400 | 3,435 | 19,900 | 3,435 |
| 2024-03-05 | 3,310 | 3,405 | 3,275 | 3,395 | 31,400 | 3,395 |
| 2024-03-04 | 3,400 | 3,500 | 3,320 | 3,330 | 45,000 | 3,330 |
| 2024-03-01 | 3,400 | 3,430 | 3,345 | 3,375 | 41,600 | 3,375 |
| 2024-02-29 | 3,450 | 3,550 | 3,400 | 3,445 | 42,800 | 3,445 |
| 2024-02-28 | 3,480 | 3,555 | 3,355 | 3,360 | 55,900 | 3,360 |
| 2024-02-27 | 3,610 | 3,645 | 3,490 | 3,530 | 57,000 | 3,530 |
| 2024-02-26 | 3,680 | 3,760 | 3,600 | 3,615 | 31,700 | 3,615 |
| 2024-02-22 | 3,810 | 3,830 | 3,655 | 3,670 | 35,900 | 3,670 |
| 2024-02-21 | 3,800 | 3,840 | 3,735 | 3,775 | 45,200 | 3,775 |
| 2024-02-20 | 3,620 | 3,785 | 3,575 | 3,765 | 49,500 | 3,765 |
| 2024-02-19 | 3,420 | 3,600 | 3,300 | 3,600 | 48,800 | 3,600 |
| 2024-02-16 | 3,620 | 3,625 | 3,450 | 3,450 | 52,800 | 3,450 |
| 2024-02-15 | 3,555 | 3,605 | 3,455 | 3,575 | 42,100 | 3,575 |
| 2024-02-14 | 3,580 | 3,610 | 3,530 | 3,590 | 48,500 | 3,590 |
| 2024-02-13 | 3,690 | 3,710 | 3,610 | 3,645 | 37,600 | 3,645 |
| 2024-02-09 | 3,670 | 3,780 | 3,660 | 3,690 | 28,100 | 3,690 |
| 2024-02-08 | 3,560 | 3,655 | 3,510 | 3,640 | 32,000 | 3,640 |
| 2024-02-07 | 3,605 | 3,630 | 3,525 | 3,560 | 30,600 | 3,560 |
| 2024-02-06 | 3,685 | 3,700 | 3,610 | 3,610 | 26,400 | 3,610 |
| 2024-02-05 | 3,700 | 3,740 | 3,600 | 3,720 | 39,700 | 3,720 |
| 2024-02-02 | 3,785 | 3,820 | 3,690 | 3,700 | 53,600 | 3,700 |
| 2024-02-01 | 3,825 | 3,910 | 3,770 | 3,780 | 56,600 | 3,780 |
| 2024-01-31 | 3,950 | 4,005 | 3,880 | 3,895 | 54,700 | 3,895 |
| 2024-01-30 | 3,850 | 4,040 | 3,775 | 3,960 | 86,100 | 3,960 |
| 2024-01-29 | 3,920 | 3,930 | 3,780 | 3,825 | 62,100 | 3,825 |
| 2024-01-26 | 3,825 | 4,105 | 3,760 | 3,850 | 142,800 | 3,850 |
| 2024-01-25 | 3,715 | 3,850 | 3,675 | 3,840 | 93,600 | 3,840 |
| 2024-01-24 | 3,875 | 3,980 | 3,740 | 3,750 | 218,200 | 3,750 |
| 2024-01-23 | 3,800 | 4,085 | 3,700 | 3,945 | 884,400 | 3,945 |
| 2024-01-22 | 3,400 | 3,445 | 3,315 | 3,385 | 47,400 | 3,385 |
| 2024-01-19 | 3,340 | 3,430 | 3,295 | 3,340 | 54,800 | 3,340 |
| 2024-01-18 | 3,250 | 3,340 | 3,225 | 3,285 | 56,500 | 3,285 |
| 2024-01-17 | 3,380 | 3,380 | 3,205 | 3,250 | 113,800 | 3,250 |
| 2024-01-16 | 3,490 | 3,590 | 3,360 | 3,390 | 186,300 | 3,390 |
| 2024-01-15 | 3,280 | 3,420 | 3,190 | 3,420 | 332,500 | 3,420 |
| 2024-01-12 | 2,970 | 2,970 | 2,835 | 2,920 | 108,900 | 2,920 |
| 2024-01-11 | 2,985 | 3,005 | 2,960 | 2,984 | 25,600 | 2,984 |
| 2024-01-10 | 2,968 | 2,996 | 2,945 | 2,972 | 20,800 | 2,972 |
| 2024-01-09 | 2,916 | 2,990 | 2,910 | 2,990 | 27,200 | 2,990 |
| 2024-01-05 | 2,956 | 2,960 | 2,896 | 2,901 | 28,400 | 2,901 |
| 2024-01-04 | 3,010 | 3,055 | 2,971 | 2,990 | 30,200 | 2,990 |
分割・併合履歴 ： なし
