9717 (株)ジャステック 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,939 | 1,939 | 1,938 | 1,939 | 106,100 | 1,939 |
| 2024-05-02 | 1,937 | 1,939 | 1,937 | 1,939 | 121,000 | 1,939 |
| 2024-05-01 | 1,937 | 1,938 | 1,937 | 1,937 | 49,500 | 1,937 |
| 2024-04-30 | 1,938 | 1,939 | 1,937 | 1,937 | 132,800 | 1,937 |
| 2024-04-26 | 1,938 | 1,938 | 1,937 | 1,937 | 337,100 | 1,937 |
| 2024-04-25 | 1,938 | 1,939 | 1,938 | 1,938 | 51,300 | 1,938 |
| 2024-04-24 | 1,939 | 1,940 | 1,938 | 1,938 | 42,000 | 1,938 |
| 2024-04-23 | 1,937 | 1,939 | 1,937 | 1,939 | 218,000 | 1,939 |
| 2024-04-22 | 1,937 | 1,938 | 1,937 | 1,937 | 66,400 | 1,937 |
| 2024-04-19 | 1,937 | 1,938 | 1,936 | 1,937 | 169,500 | 1,937 |
| 2024-04-18 | 1,936 | 1,937 | 1,936 | 1,936 | 91,000 | 1,936 |
| 2024-04-17 | 1,937 | 1,937 | 1,936 | 1,936 | 66,600 | 1,936 |
| 2024-04-16 | 1,937 | 1,938 | 1,936 | 1,936 | 207,000 | 1,936 |
| 2024-04-15 | 1,937 | 1,937 | 1,936 | 1,936 | 110,100 | 1,936 |
| 2024-04-12 | 1,936 | 1,938 | 1,936 | 1,937 | 173,400 | 1,937 |
| 2024-04-11 | 1,936 | 1,937 | 1,936 | 1,936 | 565,700 | 1,936 |
| 2024-04-10 | 1,936 | 1,938 | 1,936 | 1,936 | 214,000 | 1,936 |
| 2024-04-09 | 1,937 | 1,938 | 1,935 | 1,937 | 902,200 | 1,937 |
| 2024-04-08 | 1,710 | 1,710 | 1,710 | 1,710 | 19,000 | 1,710 |
| 2024-04-05 | 1,423 | 1,438 | 1,399 | 1,410 | 38,700 | 1,410 |
| 2024-04-04 | 1,459 | 1,459 | 1,435 | 1,445 | 21,300 | 1,445 |
| 2024-04-03 | 1,443 | 1,454 | 1,439 | 1,445 | 21,600 | 1,445 |
| 2024-04-02 | 1,446 | 1,447 | 1,430 | 1,443 | 23,100 | 1,443 |
| 2024-04-01 | 1,481 | 1,493 | 1,425 | 1,446 | 35,000 | 1,446 |
| 2024-03-29 | 1,443 | 1,482 | 1,443 | 1,472 | 24,300 | 1,472 |
| 2024-03-28 | 1,433 | 1,450 | 1,433 | 1,446 | 22,500 | 1,446 |
| 2024-03-27 | 1,443 | 1,464 | 1,443 | 1,462 | 30,300 | 1,462 |
| 2024-03-26 | 1,436 | 1,444 | 1,421 | 1,443 | 11,400 | 1,443 |
| 2024-03-25 | 1,444 | 1,455 | 1,437 | 1,441 | 17,800 | 1,441 |
| 2024-03-22 | 1,475 | 1,475 | 1,433 | 1,443 | 24,800 | 1,443 |
| 2024-03-21 | 1,484 | 1,485 | 1,452 | 1,466 | 33,500 | 1,466 |
| 2024-03-19 | 1,450 | 1,479 | 1,450 | 1,479 | 12,900 | 1,479 |
| 2024-03-18 | 1,438 | 1,450 | 1,431 | 1,450 | 15,800 | 1,450 |
| 2024-03-15 | 1,431 | 1,434 | 1,418 | 1,431 | 15,200 | 1,431 |
| 2024-03-14 | 1,423 | 1,429 | 1,414 | 1,429 | 20,500 | 1,429 |
| 2024-03-13 | 1,420 | 1,425 | 1,400 | 1,412 | 23,900 | 1,412 |
| 2024-03-12 | 1,399 | 1,412 | 1,379 | 1,411 | 28,300 | 1,411 |
| 2024-03-11 | 1,401 | 1,402 | 1,382 | 1,400 | 28,500 | 1,400 |
| 2024-03-08 | 1,410 | 1,424 | 1,408 | 1,420 | 39,900 | 1,420 |
| 2024-03-07 | 1,398 | 1,415 | 1,394 | 1,404 | 46,300 | 1,404 |
| 2024-03-06 | 1,400 | 1,400 | 1,381 | 1,385 | 153,600 | 1,385 |
| 2024-03-05 | 1,375 | 1,385 | 1,368 | 1,373 | 14,700 | 1,373 |
| 2024-03-04 | 1,378 | 1,394 | 1,375 | 1,385 | 36,300 | 1,385 |
| 2024-03-01 | 1,370 | 1,380 | 1,370 | 1,373 | 10,600 | 1,373 |
| 2024-02-29 | 1,388 | 1,388 | 1,373 | 1,375 | 17,000 | 1,375 |
| 2024-02-28 | 1,386 | 1,395 | 1,381 | 1,388 | 26,400 | 1,388 |
| 2024-02-27 | 1,374 | 1,389 | 1,371 | 1,386 | 28,600 | 1,386 |
| 2024-02-26 | 1,368 | 1,383 | 1,365 | 1,373 | 31,900 | 1,373 |
| 2024-02-22 | 1,372 | 1,372 | 1,359 | 1,369 | 18,300 | 1,369 |
| 2024-02-21 | 1,366 | 1,366 | 1,352 | 1,360 | 16,800 | 1,360 |
| 2024-02-20 | 1,358 | 1,370 | 1,358 | 1,366 | 25,700 | 1,366 |
| 2024-02-19 | 1,342 | 1,358 | 1,340 | 1,358 | 33,000 | 1,358 |
| 2024-02-16 | 1,320 | 1,342 | 1,320 | 1,342 | 30,000 | 1,342 |
| 2024-02-15 | 1,320 | 1,323 | 1,314 | 1,320 | 19,700 | 1,320 |
| 2024-02-14 | 1,316 | 1,316 | 1,306 | 1,312 | 26,800 | 1,312 |
| 2024-02-13 | 1,313 | 1,322 | 1,309 | 1,318 | 36,000 | 1,318 |
| 2024-02-09 | 1,309 | 1,324 | 1,307 | 1,313 | 25,800 | 1,313 |
| 2024-02-08 | 1,323 | 1,327 | 1,307 | 1,318 | 35,500 | 1,318 |
| 2024-02-07 | 1,330 | 1,334 | 1,322 | 1,326 | 48,400 | 1,326 |
| 2024-02-06 | 1,357 | 1,360 | 1,331 | 1,331 | 29,300 | 1,331 |
| 2024-02-05 | 1,365 | 1,365 | 1,356 | 1,362 | 28,700 | 1,362 |
| 2024-02-02 | 1,371 | 1,371 | 1,359 | 1,359 | 33,500 | 1,359 |
| 2024-02-01 | 1,366 | 1,370 | 1,359 | 1,365 | 28,200 | 1,365 |
| 2024-01-31 | 1,353 | 1,367 | 1,350 | 1,367 | 21,000 | 1,367 |
| 2024-01-30 | 1,360 | 1,364 | 1,353 | 1,353 | 17,100 | 1,353 |
| 2024-01-29 | 1,353 | 1,370 | 1,353 | 1,355 | 26,200 | 1,355 |
| 2024-01-26 | 1,377 | 1,379 | 1,344 | 1,351 | 61,100 | 1,351 |
| 2024-01-25 | 1,375 | 1,391 | 1,375 | 1,387 | 24,300 | 1,387 |
| 2024-01-24 | 1,380 | 1,386 | 1,372 | 1,376 | 27,900 | 1,376 |
| 2024-01-23 | 1,387 | 1,393 | 1,378 | 1,378 | 34,700 | 1,378 |
| 2024-01-22 | 1,380 | 1,387 | 1,373 | 1,381 | 35,100 | 1,381 |
| 2024-01-19 | 1,352 | 1,379 | 1,347 | 1,369 | 42,100 | 1,369 |
| 2024-01-18 | 1,347 | 1,369 | 1,347 | 1,352 | 24,500 | 1,352 |
| 2024-01-17 | 1,365 | 1,388 | 1,347 | 1,347 | 78,600 | 1,347 |
| 2024-01-16 | 1,405 | 1,428 | 1,355 | 1,359 | 135,700 | 1,359 |
| 2024-01-15 | 1,465 | 1,477 | 1,456 | 1,472 | 35,400 | 1,472 |
| 2024-01-12 | 1,476 | 1,483 | 1,456 | 1,462 | 17,300 | 1,462 |
| 2024-01-11 | 1,476 | 1,484 | 1,468 | 1,476 | 34,300 | 1,476 |
| 2024-01-10 | 1,465 | 1,471 | 1,452 | 1,468 | 22,900 | 1,468 |
| 2024-01-09 | 1,444 | 1,458 | 1,442 | 1,458 | 25,900 | 1,458 |
| 2024-01-05 | 1,453 | 1,458 | 1,435 | 1,440 | 16,300 | 1,440 |
| 2024-01-04 | 1,428 | 1,453 | 1,415 | 1,453 | 18,200 | 1,453 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
