9558 ジャパニアス(株) 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
2023-12-29	3,030	3,090	2,999	3,090	31,200	3,090
2023-12-28	2,913	3,045	2,890	3,035	59,800	3,035
2023-12-27	2,872	2,917	2,865	2,894	22,000	2,894
2023-12-26	2,815	2,933	2,781	2,890	69,500	2,890
2023-12-25	2,782	2,813	2,749	2,803	20,200	2,803
2023-12-22	2,798	2,813	2,739	2,770	35,300	2,770
2023-12-21	2,765	2,801	2,716	2,795	36,800	2,795
2023-12-20	2,788	2,847	2,730	2,765	67,700	2,765
2023-12-19	2,805	2,830	2,676	2,830	379,600	2,830
2023-12-18	2,454	2,505	2,440	2,505	26,300	2,505
2023-12-15	2,395	2,465	2,395	2,454	17,000	2,454
2023-12-14	2,443	2,443	2,381	2,395	19,000	2,395
2023-12-13	2,375	2,429	2,374	2,393	19,400	2,393
2023-12-12	2,415	2,415	2,342	2,385	27,100	2,385
2023-12-11	2,336	2,429	2,336	2,415	32,500	2,415
2023-12-08	2,400	2,414	2,335	2,335	44,200	2,335
2023-12-07	2,475	2,475	2,398	2,417	43,700	2,417
2023-12-06	2,536	2,540	2,480	2,505	34,800	2,505
2023-12-05	2,643	2,643	2,522	2,536	39,900	2,536
2023-12-04	2,620	2,645	2,609	2,624	20,000	2,624
2023-12-01	2,702	2,733	2,575	2,627	69,600	2,627
2023-11-30	2,765	2,781	2,692	2,703	19,300	2,703
2023-11-29	2,680	2,846	2,661	2,745	68,400	2,745
2023-11-28	2,760	2,788	2,736	2,756	26,900	2,756
2023-11-27	2,691	2,800	2,691	2,756	62,600	2,756
2023-11-24	2,726	2,737	2,679	2,691	26,200	2,691
2023-11-22	2,796	2,796	2,692	2,700	51,800	2,700
2023-11-21	2,788	2,799	2,748	2,760	15,900	2,760
2023-11-20	2,746	2,828	2,729	2,778	26,300	2,778
2023-11-17	2,742	2,758	2,712	2,718	9,300	2,718
2023-11-16	2,768	2,792	2,734	2,740	15,300	2,740
2023-11-15	2,761	2,798	2,737	2,757	18,700	2,757
2023-11-14	2,739	2,780	2,723	2,736	14,400	2,736
2023-11-13	2,770	2,802	2,738	2,743	19,700	2,743
2023-11-10	2,799	2,799	2,762	2,770	7,200	2,770
2023-11-09	2,791	2,818	2,745	2,799	12,000	2,799
2023-11-08	2,858	2,863	2,728	2,776	38,900	2,776
2023-11-07	2,841	2,865	2,816	2,858	13,500	2,858
2023-11-06	2,894	2,894	2,831	2,850	21,700	2,850
2023-11-02	2,852	2,869	2,796	2,796	17,100	2,796
2023-11-01	2,901	2,901	2,798	2,802	20,400	2,802
2023-10-31	2,789	2,895	2,749	2,876	35,400	2,876
2023-10-30	2,766	2,936	2,766	2,838	64,800	2,838
2023-10-27	2,668	2,755	2,654	2,750	27,500	2,750
2023-10-26	2,593	2,701	2,550	2,701	50,700	2,701
2023-10-25	2,720	2,724	2,632	2,632	37,100	2,632
2023-10-24	2,710	2,720	2,521	2,625	92,700	2,625
2023-10-23	2,836	2,836	2,658	2,672	88,400	2,672
2023-10-20	2,905	2,942	2,856	2,866	30,200	2,866
2023-10-19	2,900	3,020	2,880	2,906	43,300	2,906
2023-10-18	2,828	2,950	2,828	2,949	63,400	2,949
2023-10-17	2,776	2,870	2,764	2,842	70,100	2,842
2023-10-16	2,669	2,750	2,636	2,710	63,900	2,710
2023-10-13	2,731	2,825	2,627	2,631	109,700	2,631
2023-10-12	2,699	2,772	2,654	2,731	157,200	2,731
2023-10-11	2,904	2,904	2,720	2,829	192,500	2,829
2023-10-10	2,849	2,939	2,805	2,920	79,200	2,920
2023-10-06	2,840	2,863	2,730	2,743	89,900	2,743
2023-10-05	2,840	2,899	2,825	2,832	69,000	2,832
2023-10-04	2,970	2,990	2,821	2,825	65,600	2,825
2023-10-03	3,140	3,245	2,999	3,005	60,000	3,005
2023-10-02	3,180	3,290	3,145	3,155	53,900	3,155
2023-09-29	3,045	3,120	2,995	3,120	39,200	3,120
2023-09-28	3,010	3,055	2,995	3,015	19,300	3,015
2023-09-27	2,959	2,986	2,923	2,971	9,000	2,971
2023-09-26	3,005	3,005	2,918	2,939	16,100	2,939
2023-09-25	2,930	3,015	2,930	3,005	20,900	3,005
2023-09-22	2,888	2,988	2,888	2,955	13,300	2,955
2023-09-21	2,950	2,950	2,877	2,915	23,600	2,915
2023-09-20	2,947	3,030	2,909	2,944	19,200	2,944
2023-09-19	2,850	2,970	2,850	2,964	26,200	2,964
2023-09-15	2,900	2,900	2,821	2,875	43,000	2,875
2023-09-14	2,924	2,970	2,870	2,906	27,700	2,906
2023-09-13	2,900	2,910	2,820	2,896	43,500	2,896
2023-09-12	2,951	2,978	2,922	2,929	22,300	2,929
2023-09-11	3,080	3,080	2,900	2,940	37,100	2,940
2023-09-08	2,980	3,055	2,980	3,035	11,000	3,035
2023-09-07	3,015	3,055	2,970	3,010	10,800	3,010
2023-09-06	3,085	3,085	3,015	3,015	19,100	3,015
2023-09-05	3,060	3,150	3,045	3,100	24,100	3,100
2023-09-04	3,000	3,050	2,995	3,050	22,200	3,050
2023-09-01	2,964	3,015	2,944	2,976	21,300	2,976
2023-08-31	2,960	3,030	2,936	2,999	32,300	2,999
2023-08-30	2,994	3,030	2,915	2,928	30,200	2,928
2023-08-29	2,850	2,985	2,826	2,933	60,800	2,933
2023-08-28	2,855	2,897	2,800	2,800	31,100	2,800
2023-08-25	2,799	2,880	2,770	2,818	22,100	2,818
2023-08-24	2,900	2,960	2,820	2,843	34,000	2,843
2023-08-23	2,919	2,978	2,885	2,891	26,400	2,891
2023-08-22	2,950	2,950	2,875	2,919	28,100	2,919
2023-08-21	3,015	3,060	2,955	2,955	32,900	2,955
2023-08-18	3,005	3,065	2,941	3,025	42,800	3,025
2023-08-17	3,130	3,135	2,990	3,090	36,500	3,090
2023-08-16	3,070	3,210	3,070	3,190	52,800	3,190
2023-08-15	3,030	3,095	3,005	3,070	24,100	3,070
2023-08-14	3,145	3,190	3,020	3,030	38,700	3,030
2023-08-10	3,215	3,215	3,110	3,120	27,800	3,120
2023-08-09	3,215	3,260	3,145	3,215	19,200	3,215
2023-08-08	3,400	3,430	3,220	3,225	30,900	3,225
2023-08-07	3,430	3,430	3,295	3,395	37,400	3,395
2023-08-04	3,415	3,515	3,350	3,425	37,200	3,425
2023-08-03	3,415	3,500	3,350	3,415	38,900	3,415
2023-08-02	3,375	3,540	3,360	3,485	111,600	3,485
2023-08-01	3,275	3,425	3,275	3,365	87,900	3,365
2023-07-31	3,160	3,265	3,140	3,240	59,600	3,240
2023-07-28	3,075	3,155	3,030	3,090	51,400	3,090
2023-07-27	3,320	3,375	3,110	3,140	74,100	3,140
2023-07-26	3,130	3,410	3,130	3,390	137,200	3,390
2023-07-25	3,030	3,135	2,998	3,130	49,800	3,130
2023-07-24	3,030	3,085	2,975	3,005	30,800	3,005
2023-07-21	3,075	3,115	2,965	3,030	50,600	3,030
2023-07-20	3,055	3,205	3,040	3,130	66,900	3,130
2023-07-19	3,000	3,065	2,974	3,020	35,600	3,020
2023-07-18	2,911	3,060	2,911	3,035	47,500	3,035
2023-07-14	3,050	3,110	2,875	2,904	89,200	2,904
2023-07-13	3,000	3,115	2,960	3,010	123,800	3,010
2023-07-12	3,300	3,440	3,020	3,050	590,100	3,050
2023-07-11	3,075	3,325	3,050	3,325	448,000	3,325
2023-07-10	2,800	2,863	2,750	2,824	190,500	2,824
2023-07-07	2,575	2,760	2,555	2,685	58,900	2,685
2023-07-06	2,705	2,706	2,585	2,585	80,700	2,585
2023-07-05	2,910	2,910	2,744	2,751	73,300	2,751
2023-07-04	2,907	2,929	2,850	2,904	22,500	2,904
2023-07-03	2,944	3,010	2,928	2,957	30,100	2,957
2023-06-30	2,849	2,955	2,841	2,938	16,900	2,938
2023-06-29	2,947	2,960	2,841	2,872	29,700	2,872
2023-06-28	2,878	2,905	2,836	2,864	15,400	2,864
2023-06-27	2,906	2,916	2,828	2,849	37,400	2,849
2023-06-26	3,030	3,030	2,916	2,933	29,600	2,933
2023-06-23	3,130	3,130	2,950	3,030	39,400	3,030
2023-06-22	3,145	3,150	3,065	3,065	28,900	3,065
2023-06-21	3,195	3,250	3,150	3,150	42,000	3,150
2023-06-20	3,230	3,230	3,120	3,195	42,300	3,195
2023-06-19	3,110	3,235	3,050	3,195	82,700	3,195
2023-06-16	2,932	3,090	2,932	3,075	34,100	3,075
2023-06-15	2,994	3,010	2,936	2,964	31,200	2,964
2023-06-14	3,080	3,080	2,953	2,975	38,800	2,975
2023-06-13	3,125	3,130	3,035	3,080	53,700	3,080
2023-06-12	2,989	3,075	2,930	3,055	72,300	3,055
2023-06-09	2,870	2,980	2,858	2,958	57,400	2,958
2023-06-08	2,939	2,953	2,825	2,840	39,400	2,840
2023-06-07	2,912	2,950	2,823	2,899	38,100	2,899
2023-06-06	2,856	2,888	2,800	2,881	21,700	2,881
2023-06-05	2,755	2,880	2,755	2,850	36,200	2,850
2023-06-02	2,725	2,750	2,668	2,750	16,200	2,750
2023-06-01	2,837	2,837	2,719	2,725	28,100	2,725
2023-05-31	2,797	2,878	2,736	2,850	32,000	2,850
2023-05-30	2,715	2,810	2,660	2,797	25,200	2,797
2023-05-29	2,792	2,792	2,676	2,696	30,500	2,696
2023-05-26	2,844	2,905	2,780	2,780	31,100	2,780
2023-05-25	2,767	2,844	2,758	2,821	38,800	2,821
2023-05-24	2,744	2,780	2,716	2,717	10,100	2,717
2023-05-23	2,827	2,862	2,745	2,761	17,000	2,761
2023-05-22	2,771	2,838	2,730	2,824	26,200	2,824
2023-05-19	2,675	2,750	2,665	2,721	25,400	2,721
2023-05-18	2,729	2,729	2,610	2,658	58,300	2,658
2023-05-17	2,772	2,812	2,736	2,740	18,500	2,740
2023-05-16	2,830	2,889	2,779	2,779	25,400	2,779
2023-05-15	2,838	2,850	2,785	2,810	20,700	2,810
2023-05-12	2,895	2,900	2,820	2,879	31,200	2,879
2023-05-11	2,945	2,976	2,855	2,896	52,300	2,896
2023-05-10	2,921	2,987	2,887	2,928	54,800	2,928
2023-05-09	2,861	2,939	2,819	2,901	48,200	2,901
2023-05-08	2,736	2,858	2,736	2,825	23,400	2,825
2023-05-02	2,722	2,808	2,705	2,786	36,100	2,786
2023-05-01	2,792	2,800	2,713	2,722	31,500	2,722
2023-04-28	2,811	2,838	2,725	2,801	31,200	2,801
2023-04-27	2,770	2,809	2,729	2,767	28,600	2,767
2023-04-26	2,661	2,800	2,639	2,785	100,900	2,785
2023-04-25	2,806	2,826	2,705	2,705	111,700	2,705
2023-04-24	2,872	2,873	2,781	2,815	108,800	2,815
2023-04-21	3,000	3,040	2,941	2,941	77,600	2,941
2023-04-20	3,125	3,125	2,985	3,040	130,400	3,040
2023-04-19	3,235	3,315	3,120	3,160	129,600	3,160
2023-04-18	2,981	3,200	2,960	3,165	142,200	3,165
2023-04-17	2,867	2,984	2,826	2,945	121,200	2,945
2023-04-14	3,235	3,245	2,964	2,967	193,300	2,967
2023-04-13	3,160	3,230	3,105	3,215	108,900	3,215
2023-04-12	3,365	3,385	3,120	3,230	140,100	3,230
2023-04-11	3,430	3,480	3,260	3,330	256,000	3,330
2023-04-10	3,490	3,665	3,380	3,630	126,800	3,630
2023-04-07	3,585	3,605	3,360	3,450	93,400	3,450
2023-04-06	3,600	3,600	3,470	3,485	66,600	3,485
2023-04-05	3,610	3,685	3,555	3,635	61,900	3,635
2023-04-04	3,750	3,880	3,625	3,650	162,800	3,650
2023-04-03	3,455	3,795	3,440	3,790	242,800	3,790
2023-03-31	3,420	3,450	3,315	3,400	49,800	3,400
2023-03-30	3,320	3,430	3,320	3,410	34,100	3,410
2023-03-29	3,350	3,385	3,300	3,330	36,300	3,330
2023-03-28	3,525	3,525	3,335	3,345	54,800	3,345
2023-03-27	3,590	3,625	3,490	3,510	55,200	3,510
2023-03-24	3,530	3,560	3,445	3,560	61,200	3,560
2023-03-23	3,320	3,520	3,300	3,520	114,100	3,520
2023-03-22	3,425	3,455	3,315	3,370	37,900	3,370
2023-03-20	3,460	3,500	3,355	3,355	71,100	3,355
2023-03-17	3,310	3,425	3,270	3,410	56,000	3,410
2023-03-16	3,205	3,285	3,180	3,220	49,200	3,220
2023-03-15	3,345	3,415	3,285	3,305	48,400	3,305
2023-03-14	3,300	3,300	3,205	3,245	40,000	3,245
2023-03-13	3,305	3,450	3,305	3,330	40,600	3,330
2023-03-10	3,415	3,480	3,335	3,410	62,400	3,410
2023-03-09	3,535	3,540	3,355	3,460	101,900	3,460
2023-03-08	3,435	3,590	3,385	3,540	137,700	3,540
2023-03-07	3,375	3,490	3,360	3,475	103,900	3,475
2023-03-06	3,210	3,400	3,210	3,375	148,500	3,375
2023-03-03	3,095	3,245	3,060	3,200	108,500	3,200
2023-03-02	3,375	3,375	3,060	3,090	236,300	3,090
2023-03-01	3,460	3,520	3,320	3,340	94,200	3,340
2023-02-28	3,360	3,465	3,260	3,445	117,600	3,445
2023-02-27	3,435	3,440	3,300	3,355	151,700	3,355
2023-02-24	3,660	3,750	3,460	3,485	222,900	3,485
2023-02-22	3,440	3,640	3,400	3,635	231,000	3,635
2023-02-21	3,330	3,500	3,295	3,500	171,000	3,500
2023-02-20	3,450	3,490	3,290	3,330	96,600	3,330
2023-02-17	3,355	3,420	3,250	3,415	127,000	3,415
2023-02-16	3,420	3,570	3,360	3,405	209,100	3,405
2023-02-15	3,235	3,380	3,225	3,360	111,300	3,360
2023-02-14	3,150	3,260	3,120	3,200	94,800	3,200
2023-02-13	3,360	3,360	3,175	3,200	156,700	3,200
2023-02-10	3,475	3,535	3,390	3,430	109,100	3,430
2023-02-09	3,505	3,565	3,365	3,510	155,000	3,510
2023-02-08	3,470	3,670	3,400	3,455	405,300	3,455
2023-02-07	3,200	3,490	3,115	3,455	187,500	3,455
2023-02-06	3,440	3,440	3,225	3,265	135,700	3,265
2023-02-03	3,420	3,510	3,305	3,380	205,400	3,380
2023-02-02	3,265	3,400	3,235	3,355	192,000	3,355
2023-02-01	3,020	3,235	2,990	3,230	213,500	3,230
2023-01-31	3,020	3,085	2,950	3,025	120,800	3,025
2023-01-30	2,919	3,070	2,832	3,035	267,000	3,035
2023-01-27	2,970	2,985	2,870	2,885	141,300	2,885
2023-01-26	2,813	2,965	2,770	2,963	209,500	2,963
2023-01-25	2,735	2,834	2,661	2,813	142,700	2,813
2023-01-24	2,840	2,906	2,780	2,785	180,600	2,785
2023-01-23	2,850	2,885	2,757	2,850	276,300	2,850
2023-01-20	2,610	2,757	2,571	2,753	208,900	2,753
2023-01-19	2,449	2,620	2,433	2,615	217,900	2,615
2023-01-18	2,450	2,450	2,310	2,432	143,200	2,432
2023-01-17	2,402	2,479	2,358	2,449	109,000	2,449
2023-01-16	2,412	2,514	2,377	2,420	127,200	2,420
2023-01-13	2,639	2,669	2,453	2,502	261,300	2,502
2023-01-12	2,530	2,814	2,473	2,592	819,800	2,592
2023-01-11	2,701	2,848	2,530	2,566	822,300	2,566
2023-01-10	2,499	2,680	2,479	2,544	354,900	2,544
2023-01-06	2,551	2,563	2,322	2,402	532,300	2,402
2023-01-05	2,307	2,442	2,274	2,354	154,400	2,354
2023-01-04	2,270	2,306	2,201	2,272	49,600	2,272

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31