9558 ジャパニアス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,367 | 2,370 | 2,236 | 2,268 | 80,300 | 2,268 |
| 2022-12-29 | 2,242 | 2,398 | 2,230 | 2,317 | 110,100 | 2,317 |
| 2022-12-28 | 2,239 | 2,299 | 2,181 | 2,269 | 61,700 | 2,269 |
| 2022-12-27 | 2,167 | 2,296 | 2,141 | 2,239 | 67,500 | 2,239 |
| 2022-12-26 | 2,220 | 2,220 | 2,082 | 2,141 | 53,700 | 2,141 |
| 2022-12-23 | 2,243 | 2,248 | 2,141 | 2,225 | 62,100 | 2,225 |
| 2022-12-22 | 2,267 | 2,328 | 2,204 | 2,293 | 60,900 | 2,293 |
| 2022-12-21 | 2,085 | 2,340 | 2,082 | 2,296 | 177,200 | 2,296 |
| 2022-12-20 | 2,200 | 2,225 | 2,055 | 2,085 | 144,400 | 2,085 |
| 2022-12-19 | 2,131 | 2,230 | 2,115 | 2,193 | 102,500 | 2,193 |
| 2022-12-16 | 2,158 | 2,158 | 2,103 | 2,122 | 41,800 | 2,122 |
| 2022-12-15 | 2,077 | 2,166 | 2,032 | 2,158 | 48,700 | 2,158 |
| 2022-12-14 | 2,038 | 2,111 | 2,018 | 2,052 | 43,400 | 2,052 |
| 2022-12-13 | 2,120 | 2,121 | 2,038 | 2,053 | 47,300 | 2,053 |
| 2022-12-12 | 2,150 | 2,210 | 2,085 | 2,120 | 126,500 | 2,120 |
| 2022-12-09 | 2,117 | 2,143 | 2,015 | 2,050 | 44,900 | 2,050 |
| 2022-12-08 | 2,080 | 2,173 | 2,050 | 2,079 | 57,900 | 2,079 |
| 2022-12-07 | 2,180 | 2,200 | 2,057 | 2,103 | 69,100 | 2,103 |
| 2022-12-06 | 2,180 | 2,276 | 2,155 | 2,230 | 131,200 | 2,230 |
| 2022-12-05 | 2,067 | 2,200 | 2,054 | 2,200 | 158,100 | 2,200 |
| 2022-12-02 | 2,000 | 2,135 | 1,999 | 2,097 | 142,000 | 2,097 |
| 2022-12-01 | 2,040 | 2,050 | 1,971 | 2,007 | 64,500 | 2,007 |
| 2022-11-30 | 1,920 | 2,024 | 1,858 | 2,018 | 55,900 | 2,018 |
| 2022-11-29 | 1,885 | 1,955 | 1,850 | 1,929 | 30,700 | 1,929 |
| 2022-11-28 | 1,930 | 1,965 | 1,900 | 1,935 | 43,600 | 1,935 |
| 2022-11-25 | 1,990 | 2,008 | 1,930 | 1,930 | 57,300 | 1,930 |
| 2022-11-24 | 2,029 | 2,102 | 1,983 | 1,983 | 84,000 | 1,983 |
| 2022-11-22 | 2,100 | 2,125 | 1,940 | 2,007 | 132,000 | 2,007 |
| 2022-11-21 | 1,956 | 2,070 | 1,917 | 2,050 | 110,700 | 2,050 |
| 2022-11-18 | 1,997 | 1,997 | 1,909 | 1,916 | 44,000 | 1,916 |
| 2022-11-17 | 1,986 | 2,007 | 1,936 | 1,988 | 60,500 | 1,988 |
| 2022-11-16 | 1,830 | 2,004 | 1,830 | 1,996 | 154,900 | 1,996 |
| 2022-11-15 | 1,793 | 1,873 | 1,788 | 1,858 | 48,100 | 1,858 |
| 2022-11-14 | 1,834 | 1,845 | 1,761 | 1,793 | 30,200 | 1,793 |
| 2022-11-11 | 1,923 | 1,938 | 1,820 | 1,821 | 81,300 | 1,821 |
| 2022-11-10 | 1,819 | 1,887 | 1,782 | 1,887 | 74,900 | 1,887 |
| 2022-11-09 | 1,693 | 1,837 | 1,693 | 1,820 | 73,900 | 1,820 |
| 2022-11-08 | 1,664 | 1,703 | 1,630 | 1,693 | 41,300 | 1,693 |
| 2022-11-07 | 1,729 | 1,729 | 1,641 | 1,646 | 49,000 | 1,646 |
| 2022-11-04 | 1,680 | 1,739 | 1,680 | 1,715 | 34,800 | 1,715 |
| 2022-11-02 | 1,807 | 1,816 | 1,732 | 1,740 | 66,400 | 1,740 |
| 2022-11-01 | 1,749 | 1,820 | 1,705 | 1,798 | 95,800 | 1,798 |
| 2022-10-31 | 1,860 | 1,884 | 1,710 | 1,789 | 122,800 | 1,789 |
| 2022-10-28 | 1,816 | 1,882 | 1,800 | 1,851 | 170,400 | 1,851 |
| 2022-10-27 | 1,720 | 1,900 | 1,712 | 1,856 | 276,000 | 1,856 |
| 2022-10-26 | 1,700 | 1,765 | 1,670 | 1,747 | 305,500 | 1,747 |
| 2022-10-25 | 1,575 | 1,677 | 1,538 | 1,664 | 249,400 | 1,664 |
| 2022-10-24 | 1,464 | 1,574 | 1,457 | 1,574 | 157,800 | 1,574 |
| 2022-10-21 | 1,466 | 1,479 | 1,437 | 1,460 | 36,900 | 1,460 |
| 2022-10-20 | 1,430 | 1,464 | 1,409 | 1,464 | 52,200 | 1,464 |
| 2022-10-19 | 1,453 | 1,469 | 1,420 | 1,420 | 58,900 | 1,420 |
| 2022-10-18 | 1,489 | 1,529 | 1,452 | 1,455 | 112,800 | 1,455 |
| 2022-10-17 | 1,451 | 1,497 | 1,400 | 1,489 | 121,600 | 1,489 |
| 2022-10-14 | 1,423 | 1,480 | 1,423 | 1,443 | 117,800 | 1,443 |
| 2022-10-13 | 1,405 | 1,430 | 1,395 | 1,405 | 133,700 | 1,405 |
| 2022-10-12 | 1,499 | 1,520 | 1,400 | 1,435 | 458,700 | 1,435 |
| 2022-10-11 | 1,396 | 1,466 | 1,348 | 1,455 | 217,200 | 1,455 |
| 2022-10-07 | 1,410 | 1,530 | 1,407 | 1,421 | 189,700 | 1,421 |
| 2022-10-06 | 1,575 | 1,580 | 1,433 | 1,440 | 500,200 | 1,440 |
| 2022-10-05 | 1,388 | 1,556 | 1,365 | 1,506 | 545,200 | 1,506 |
| 2022-10-04 | 1,360 | 1,390 | 1,333 | 1,359 | 118,900 | 1,359 |
| 2022-10-03 | 1,300 | 1,349 | 1,241 | 1,349 | 115,600 | 1,349 |
| 2022-09-30 | 1,285 | 1,346 | 1,260 | 1,330 | 137,900 | 1,330 |
| 2022-09-29 | 1,350 | 1,350 | 1,289 | 1,307 | 224,400 | 1,307 |
| 2022-09-28 | 1,469 | 1,485 | 1,284 | 1,290 | 475,100 | 1,290 |
| 2022-09-27 | 1,443 | 1,522 | 1,437 | 1,485 | 377,100 | 1,485 |
| 2022-09-26 | 1,500 | 1,519 | 1,428 | 1,450 | 361,100 | 1,450 |
| 2022-09-22 | 1,501 | 1,602 | 1,480 | 1,571 | 767,400 | 1,571 |
| 2022-09-21 | 1,700 | 1,710 | 1,566 | 1,581 | 520,700 | 1,581 |
| 2022-09-20 | 1,835 | 1,869 | 1,686 | 1,717 | 798,300 | 1,717 |
| 2022-09-16 | 1,868 | 1,906 | 1,722 | 1,800 | 2,541,700 | 1,800 |
| 2022-09-15 | 2,107 | 2,164 | 1,882 | 1,908 | 5,956,500 | 1,908 |
| 2022-09-14 | 2,461 | 2,549 | 2,183 | 2,207 | 15,517,400 | 2,207 |
| 2022-09-13 | 2,010 | 2,416 | 1,952 | 2,416 | 10,553,200 | 2,416 |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
| 2022-08-26 | - | - | - | - | - | - |
| 2022-08-25 | - | - | - | - | - | - |
| 2022-08-24 | - | - | - | - | - | - |
| 2022-08-23 | - | - | - | - | - | - |
| 2022-08-22 | - | - | - | - | - | - |
| 2022-08-19 | - | - | - | - | - | - |
| 2022-08-18 | - | - | - | - | - | - |
| 2022-08-17 | - | - | - | - | - | - |
分割・併合履歴 ： なし
