ＪＳＨ
150Aグロース/サービス業/JSH Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 391.0 | 392.0 | 390.0 | 391.0 | 0.0 | 0.00% | 1,300 |
| 2026-03-12 | 393.0 | 393.0 | 391.0 | 391.0 | -2.0 | -0.51% | 1,200 |
| 2026-03-11 | 395.0 | 395.0 | 393.0 | 393.0 | +1.0 | +0.26% | 1,900 |
| 2026-03-10 | 392.0 | 393.0 | 392.0 | 392.0 | +1.0 | +0.26% | 3,100 |
| 2026-03-09 | 392.0 | 394.0 | 390.0 | 391.0 | -12.0 | -2.98% | 3,700 |
| 2026-03-06 | 393.0 | 403.0 | 392.0 | 403.0 | +10.0 | +2.54% | 2,700 |
| 2026-03-05 | 392.0 | 403.0 | 391.0 | 393.0 | +2.0 | +0.51% | 3,600 |
| 2026-03-04 | 396.0 | 397.0 | 390.0 | 391.0 | -7.0 | -1.76% | 14,600 |
| 2026-03-03 | 401.0 | 402.0 | 398.0 | 398.0 | -2.0 | -0.50% | 4,000 |
| 2026-03-02 | 407.0 | 407.0 | 400.0 | 400.0 | -2.0 | -0.50% | 3,800 |
| 2026-02-27 | 401.0 | 403.0 | 400.0 | 402.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-26 | 400.0 | 406.0 | 400.0 | 402.0 | +2.0 | +0.50% | 3,500 |
| 2026-02-25 | 403.0 | 403.0 | 399.0 | 400.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-24 | 401.0 | 403.0 | 395.0 | 400.0 | -1.0 | -0.25% | 3,700 |
| 2026-02-20 | 401.0 | 403.0 | 401.0 | 401.0 | +1.0 | +0.25% | 3,600 |
| 2026-02-19 | 400.0 | 402.0 | 400.0 | 400.0 | +2.0 | +0.50% | 3,700 |
| 2026-02-18 | 394.0 | 398.0 | 394.0 | 398.0 | +4.0 | +1.02% | 8,000 |
| 2026-02-17 | 400.0 | 401.0 | 392.0 | 394.0 | -6.0 | -1.50% | 8,800 |
| 2026-02-16 | 403.0 | 407.0 | 400.0 | 400.0 | -7.0 | -1.72% | 7,000 |
| 2026-02-13 | 401.0 | 410.0 | 400.0 | 407.0 | +2.0 | +0.49% | 11,100 |
| 2026-02-12 | 410.0 | 411.0 | 403.0 | 405.0 | 0.0 | 0.00% | 10,100 |
| 2026-02-10 | 404.0 | 406.0 | 401.0 | 405.0 | -1.0 | -0.25% | 4,300 |
| 2026-02-09 | 411.0 | 415.0 | 402.0 | 406.0 | +3.0 | +0.74% | 4,700 |
| 2026-02-06 | 406.0 | 408.0 | 402.0 | 403.0 | -6.0 | -1.47% | 2,700 |
| 2026-02-05 | 406.0 | 409.0 | 402.0 | 409.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-04 | 405.0 | 409.0 | 403.0 | 409.0 | +3.0 | +0.74% | 5,300 |
| 2026-02-03 | 408.0 | 409.0 | 406.0 | 406.0 | -2.0 | -0.49% | 3,100 |
| 2026-02-02 | 415.0 | 415.0 | 406.0 | 408.0 | -7.0 | -1.69% | 5,400 |
| 2026-01-30 | 412.0 | 415.0 | 410.0 | 415.0 | +5.0 | +1.22% | 4,400 |
| 2026-01-29 | 411.0 | 413.0 | 403.0 | 410.0 | -2.0 | -0.49% | 4,900 |
| 2026-01-28 | 407.0 | 414.0 | 407.0 | 412.0 | +5.0 | +1.23% | 1,900 |
| 2026-01-27 | 411.0 | 411.0 | 407.0 | 407.0 | -3.0 | -0.73% | 1,300 |
| 2026-01-26 | 406.0 | 421.0 | 403.0 | 410.0 | +7.0 | +1.74% | 2,200 |
| 2026-01-23 | 406.0 | 407.0 | 403.0 | 403.0 | -2.0 | -0.49% | 1,800 |
| 2026-01-22 | 401.0 | 406.0 | 401.0 | 405.0 | +4.0 | +1.00% | 3,400 |
| 2026-01-21 | 402.0 | 402.0 | 401.0 | 401.0 | -1.0 | -0.25% | 1,700 |
| 2026-01-20 | 403.0 | 404.0 | 402.0 | 402.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-19 | 403.0 | 404.0 | 402.0 | 402.0 | -3.0 | -0.74% | 1,900 |
| 2026-01-16 | 405.0 | 405.0 | 403.0 | 405.0 | -1.0 | -0.25% | 4,300 |
| 2026-01-15 | 403.0 | 406.0 | 403.0 | 406.0 | +3.0 | +0.74% | 5,200 |
| 2026-01-14 | 407.0 | 407.0 | 403.0 | 403.0 | -6.0 | -1.47% | 2,300 |
| 2026-01-13 | 414.0 | 415.0 | 402.0 | 409.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-09 | 405.0 | 409.0 | 402.0 | 409.0 | +2.0 | +0.49% | 5,700 |
| 2026-01-08 | 408.0 | 408.0 | 405.0 | 407.0 | -1.0 | -0.25% | 1,400 |
| 2026-01-07 | 406.0 | 409.0 | 406.0 | 408.0 | -3.0 | -0.73% | 4,900 |
| 2026-01-06 | 411.0 | 415.0 | 405.0 | 411.0 | +3.0 | +0.74% | 6,200 |
| 2026-01-05 | 408.0 | 411.0 | 401.0 | 408.0 | +3.0 | +0.74% | 6,000 |
| 2025-12-30 | 405.0 | 407.0 | 400.0 | 405.0 | -3.0 | -0.74% | 4,700 |
| 2025-12-29 | 407.0 | 409.0 | 405.0 | 408.0 | -1.0 | -0.24% | 4,600 |
| 2025-12-26 | 408.0 | 409.0 | 400.0 | 409.0 | +1.0 | +0.25% | 15,000 |
| 2025-12-25 | 413.0 | 413.0 | 408.0 | 408.0 | -5.0 | -1.21% | 8,500 |
| 2025-12-24 | 415.0 | 415.0 | 410.0 | 413.0 | -2.0 | -0.48% | 9,500 |
| 2025-12-23 | 417.0 | 417.0 | 408.0 | 415.0 | -3.0 | -0.72% | 9,700 |
| 2025-12-22 | 411.0 | 418.0 | 411.0 | 418.0 | +3.0 | +0.72% | 6,000 |
| 2025-12-19 | 415.0 | 415.0 | 400.0 | 415.0 | -5.0 | -1.19% | 10,300 |
| 2025-12-18 | 410.0 | 439.0 | 410.0 | 420.0 | +11.0 | +2.69% | 25,600 |
| 2025-12-17 | 408.0 | 410.0 | 406.0 | 409.0 | -1.0 | -0.24% | 7,500 |
| 2025-12-16 | 411.0 | 411.0 | 409.0 | 410.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-15 | 412.0 | 412.0 | 409.0 | 410.0 | -2.0 | -0.49% | 8,800 |
| 2025-12-12 | 412.0 | 415.0 | 412.0 | 412.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-11 | 413.0 | 414.0 | 410.0 | 412.0 | -1.0 | -0.24% | 5,700 |
| 2025-12-10 | 414.0 | 415.0 | 413.0 | 413.0 | -4.0 | -0.96% | 1,300 |
| 2025-12-09 | 412.0 | 417.0 | 412.0 | 417.0 | +4.0 | +0.97% | 1,700 |
| 2025-12-08 | 412.0 | 414.0 | 411.0 | 413.0 | -2.0 | -0.48% | 4,500 |
| 2025-12-05 | 416.0 | 416.0 | 415.0 | 415.0 | -2.0 | -0.48% | 400 |
| 2025-12-04 | 414.0 | 417.0 | 414.0 | 417.0 | +4.0 | +0.97% | 900 |
| 2025-12-03 | 421.0 | 421.0 | 413.0 | 413.0 | -9.0 | -2.13% | 2,500 |
| 2025-12-02 | 415.0 | 422.0 | 415.0 | 422.0 | +7.0 | +1.69% | 1,700 |
| 2025-12-01 | 417.0 | 420.0 | 414.0 | 415.0 | -5.0 | -1.19% | 5,600 |
| 2025-11-28 | 418.0 | 420.0 | 410.0 | 420.0 | +1.0 | +0.24% | 5,300 |
| 2025-11-27 | 424.0 | 424.0 | 418.0 | 419.0 | -5.0 | -1.18% | 2,000 |
| 2025-11-26 | 436.0 | 436.0 | 424.0 | 424.0 | -6.0 | -1.40% | 1,000 |
| 2025-11-25 | 415.0 | 432.0 | 415.0 | 430.0 | +15.0 | +3.61% | 9,900 |
| 2025-11-21 | 409.0 | 418.0 | 409.0 | 415.0 | +6.0 | +1.47% | 7,200 |
| 2025-11-20 | 408.0 | 412.0 | 405.0 | 409.0 | +3.0 | +0.74% | 7,100 |
| 2025-11-19 | 403.0 | 408.0 | 401.0 | 406.0 | -2.0 | -0.49% | 4,500 |
| 2025-11-18 | 413.0 | 424.0 | 391.0 | 408.0 | -7.0 | -1.69% | 58,500 |
| 2025-11-17 | 413.0 | 415.0 | 401.0 | 415.0 | +2.0 | +0.48% | 7,000 |
| 2025-11-14 | 411.0 | 415.0 | 410.0 | 413.0 | +2.0 | +0.49% | 5,300 |
| 2025-11-13 | 411.0 | 412.0 | 411.0 | 411.0 | 0.0 | 0.00% | 15,500 |
| 2025-11-12 | 415.0 | 417.0 | 411.0 | 411.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-11 | 415.0 | 415.0 | 411.0 | 411.0 | -8.0 | -1.91% | 1,500 |
| 2025-11-10 | 413.0 | 423.0 | 408.0 | 419.0 | +2.0 | +0.48% | 4,800 |
| 2025-11-07 | 415.0 | 422.0 | 411.0 | 417.0 | -4.0 | -0.95% | 4,700 |
| 2025-11-06 | 408.0 | 425.0 | 406.0 | 421.0 | +13.0 | +3.19% | 11,500 |
| 2025-11-05 | 412.0 | 423.0 | 404.0 | 408.0 | -9.0 | -2.16% | 13,500 |
| 2025-11-04 | 421.0 | 423.0 | 415.0 | 417.0 | -7.0 | -1.65% | 6,100 |
| 2025-10-31 | 431.0 | 431.0 | 423.0 | 424.0 | +1.0 | +0.24% | 5,200 |
| 2025-10-30 | 424.0 | 424.0 | 423.0 | 423.0 | -3.0 | -0.70% | 1,000 |
| 2025-10-29 | 424.0 | 426.0 | 424.0 | 426.0 | +1.0 | +0.24% | 1,400 |
| 2025-10-28 | 426.0 | 433.0 | 422.0 | 425.0 | -4.0 | -0.93% | 2,900 |
| 2025-10-27 | 425.0 | 429.0 | 424.0 | 429.0 | +7.0 | +1.66% | 3,400 |
| 2025-10-24 | 421.0 | 425.0 | 413.0 | 422.0 | -3.0 | -0.71% | 5,500 |
| 2025-10-23 | 430.0 | 430.0 | 424.0 | 425.0 | +1.0 | +0.24% | 6,500 |
| 2025-10-22 | 426.0 | 426.0 | 410.0 | 424.0 | -5.0 | -1.17% | 19,300 |
| 2025-10-21 | 430.0 | 430.0 | 417.0 | 429.0 | -1.0 | -0.23% | 3,900 |
| 2025-10-20 | 429.0 | 431.0 | 420.0 | 430.0 | +1.0 | +0.23% | 4,000 |
| 2025-10-17 | 426.0 | 434.0 | 420.0 | 429.0 | -5.0 | -1.15% | 6,000 |
| 2025-10-16 | 440.0 | 440.0 | 423.0 | 434.0 | -6.0 | -1.36% | 4,100 |
| 2025-10-15 | 421.0 | 440.0 | 417.0 | 440.0 | +15.0 | +3.53% | 5,900 |
| 2025-10-14 | 434.0 | 438.0 | 425.0 | 425.0 | -14.0 | -3.19% | 6,300 |
| 2025-10-10 | 441.0 | 442.0 | 439.0 | 439.0 | -10.0 | -2.23% | 3,600 |
| 2025-10-09 | 442.0 | 449.0 | 442.0 | 449.0 | +5.0 | +1.13% | 3,500 |
| 2025-10-08 | 445.0 | 449.0 | 444.0 | 444.0 | -5.0 | -1.11% | 3,900 |
| 2025-10-07 | 437.0 | 452.0 | 429.0 | 449.0 | +9.0 | +2.05% | 8,000 |
| 2025-10-06 | 452.0 | 460.0 | 437.0 | 440.0 | 0.0 | 0.00% | 17,200 |
| 2025-10-03 | 424.0 | 440.0 | 424.0 | 440.0 | +15.0 | +3.53% | 3,100 |
| 2025-10-02 | 416.0 | 448.0 | 416.0 | 425.0 | +1.0 | +0.24% | 14,100 |
| 2025-10-01 | 439.0 | 439.0 | 420.0 | 424.0 | -16.0 | -3.64% | 9,800 |
| 2025-09-30 | 447.0 | 447.0 | 434.0 | 440.0 | -3.0 | -0.68% | 7,000 |
| 2025-09-29 | 452.0 | 452.0 | 443.0 | 443.0 | -9.0 | -1.99% | 3,600 |
| 2025-09-26 | 457.0 | 459.0 | 446.0 | 452.0 | -3.0 | -0.66% | 3,500 |
| 2025-09-25 | 466.0 | 470.0 | 446.0 | 455.0 | +13.0 | +2.94% | 10,300 |
| 2025-09-24 | 454.0 | 457.0 | 438.0 | 442.0 | -4.0 | -0.90% | 9,900 |
| 2025-09-22 | 448.0 | 452.0 | 438.0 | 446.0 | -2.0 | -0.45% | 6,300 |
| 2025-09-19 | 432.0 | 451.0 | 432.0 | 448.0 | +9.0 | +2.05% | 11,200 |
| 2025-09-18 | 426.0 | 439.0 | 426.0 | 439.0 | +11.0 | +2.57% | 2,900 |
| 2025-09-17 | 437.0 | 437.0 | 421.0 | 428.0 | -9.0 | -2.06% | 5,900 |
| 2025-09-16 | 443.0 | 443.0 | 413.0 | 437.0 | +2.0 | +0.46% | 31,700 |
| 2025-09-12 | 436.0 | 445.0 | 433.0 | 435.0 | — | — | 10,800 |
直近120営業日分を表示