KabuInsight

ジェイ・エス・ビー

3480
プライム/不動産業/J.S.B.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
2026-03-133,415.03,490.03,395.03,410.0-10.0-0.29%48,000
2026-03-123,470.03,470.03,400.03,420.0-60.0-1.72%45,800
2026-03-113,475.03,520.03,475.03,480.0-25.0-0.71%27,400
2026-03-103,535.03,535.03,465.03,505.0+15.0+0.43%30,800
2026-03-093,390.03,505.03,390.03,490.0-20.0-0.57%36,600
2026-03-063,440.03,510.03,440.03,510.00.00.00%22,400
2026-03-053,415.03,520.03,415.03,510.0+120.0+3.54%31,400
2026-03-043,420.03,440.03,340.03,390.0-70.0-2.02%47,000
2026-03-033,480.03,490.03,415.03,460.0-15.0-0.43%30,900
2026-03-023,445.03,490.03,440.03,475.0-25.0-0.71%24,700
2026-02-273,470.03,520.03,450.03,500.0+45.0+1.30%36,500
2026-02-263,415.03,510.03,400.03,455.0+45.0+1.32%51,100
2026-02-253,375.03,435.03,375.03,410.0+30.0+0.89%29,600
2026-02-243,360.03,410.03,335.03,380.0-20.0-0.59%43,900
2026-02-203,430.03,440.03,400.03,400.0-30.0-0.87%20,900
2026-02-193,415.03,445.03,375.03,430.0+5.0+0.15%18,800
2026-02-183,390.03,445.03,360.03,425.0+25.0+0.74%19,300
2026-02-173,370.03,440.03,360.03,400.0+30.0+0.89%34,900
2026-02-163,425.03,440.03,370.03,370.0-55.0-1.61%31,400
2026-02-133,450.03,480.03,385.03,425.0-25.0-0.72%29,300
2026-02-123,370.03,475.03,370.03,450.0+65.0+1.92%38,300
2026-02-103,405.03,425.03,365.03,385.0-20.0-0.59%34,400
2026-02-093,400.03,430.03,350.03,405.0+75.0+2.25%39,900
2026-02-063,315.03,360.03,275.03,330.0+15.0+0.45%33,900
2026-02-053,290.03,380.03,290.03,315.0+30.0+0.91%35,000
2026-02-043,225.03,310.03,225.03,285.0+30.0+0.92%27,700
2026-02-033,250.03,290.03,245.03,255.0+5.0+0.15%28,700
2026-02-023,235.03,310.03,230.03,250.0+15.0+0.46%43,400
2026-01-303,210.03,265.03,205.03,235.0+20.0+0.62%30,300
2026-01-293,190.03,245.03,145.03,215.0+15.0+0.47%37,200
2026-01-283,180.03,225.03,150.03,200.0-5.0-0.16%28,400
2026-01-273,230.03,255.03,180.03,205.00.00.00%29,700
2026-01-263,210.03,225.03,145.03,205.0-40.0-1.23%75,700
2026-01-233,270.03,300.03,200.03,245.0-40.0-1.22%59,200
2026-01-223,270.03,315.03,270.03,285.0+15.0+0.46%27,500
2026-01-213,250.03,290.03,225.03,270.0-15.0-0.46%41,300
2026-01-203,255.03,315.03,240.03,285.0+35.0+1.08%66,600
2026-01-193,300.03,300.03,230.03,250.0-85.0-2.55%63,300
2026-01-163,300.03,350.03,295.03,335.00.00.00%39,800
2026-01-153,305.03,355.03,270.03,335.0-10.0-0.30%39,800
2026-01-143,365.03,420.03,320.03,345.0-55.0-1.62%41,900
2026-01-133,440.03,450.03,385.03,400.0-40.0-1.16%26,400
2026-01-093,425.03,460.03,425.03,440.0-5.0-0.15%17,400
2026-01-083,440.03,470.03,395.03,445.00.00.00%19,600
2026-01-073,470.03,485.03,400.03,445.0+5.0+0.15%18,200
2026-01-063,450.03,485.03,390.03,440.0-25.0-0.72%29,200
2026-01-053,535.03,590.03,445.03,465.0-105.0-2.94%22,900
2025-12-303,570.03,620.03,555.03,570.00.00.00%15,700
2025-12-293,615.03,615.03,535.03,570.0+10.0+0.28%22,600
2025-12-263,600.03,615.03,540.03,560.0-15.0-0.42%15,300
2025-12-253,550.03,615.03,530.03,575.0+25.0+0.70%13,900
2025-12-243,550.03,585.03,540.03,550.0-5.0-0.14%15,400
2025-12-233,530.03,565.03,530.03,555.0+25.0+0.71%13,100
2025-12-223,570.03,580.03,525.03,530.0-60.0-1.67%21,500
2025-12-193,550.03,595.03,550.03,590.0+25.0+0.70%23,200
2025-12-183,500.03,620.03,475.03,565.0+65.0+1.86%23,800
2025-12-173,495.03,540.03,485.03,500.0+5.0+0.14%17,200
2025-12-163,490.03,570.03,490.03,495.0+5.0+0.14%24,500
2025-12-153,445.03,520.03,390.03,490.0-25.0-0.71%46,400
2025-12-123,510.03,515.03,460.03,515.0+75.0+2.18%28,400
2025-12-113,435.03,465.03,380.03,440.0+5.0+0.15%36,900
2025-12-103,420.03,510.03,420.03,435.0+5.0+0.15%31,800
2025-12-093,435.03,455.03,415.03,430.0-30.0-0.87%18,800
2025-12-083,460.03,460.03,420.03,460.0+35.0+1.02%27,500
2025-12-053,495.03,495.03,425.03,425.0-100.0-2.84%22,800
2025-12-043,480.03,560.03,480.03,525.0+40.0+1.15%22,400
2025-12-033,500.03,535.03,475.03,485.0-30.0-0.85%19,400
2025-12-023,535.03,590.03,495.03,515.0-20.0-0.57%15,900
2025-12-013,665.03,670.03,525.03,535.0-175.0-4.72%18,900
2025-11-283,705.03,740.03,685.03,710.0-5.0-0.13%14,100
2025-11-273,740.03,755.03,700.03,715.0-25.0-0.67%13,800
2025-11-263,665.03,740.03,665.03,740.0+75.0+2.05%18,700
2025-11-253,700.03,735.03,630.03,665.0-50.0-1.35%35,400
2025-11-213,640.03,720.03,640.03,715.0+75.0+2.06%15,900
2025-11-203,615.03,660.03,610.03,640.0+15.0+0.41%9,300
2025-11-193,615.03,670.03,610.03,625.0+10.0+0.28%17,100
2025-11-183,700.03,700.03,570.03,615.0-85.0-2.30%16,500
2025-11-173,680.03,715.03,630.03,700.0+20.0+0.54%15,200
2025-11-143,730.03,745.03,680.03,680.0-35.0-0.94%14,600
2025-11-133,640.03,725.03,640.03,715.0+75.0+2.06%11,000
2025-11-123,590.03,675.03,590.03,640.0+65.0+1.82%15,000
2025-11-113,580.03,585.03,540.03,575.0-5.0-0.14%27,000
2025-11-103,595.03,615.03,560.03,580.0+5.0+0.14%26,700
2025-11-073,525.03,600.03,525.03,575.0+25.0+0.70%28,300
2025-11-063,590.03,615.03,535.03,550.0-90.0-2.47%23,000
2025-11-053,575.03,650.03,540.03,640.0+15.0+0.41%36,100
2025-11-043,625.03,670.03,600.03,625.0-20.0-0.55%28,300
2025-10-313,685.03,705.03,630.03,645.0+25.0+0.69%26,500
2025-10-303,775.03,810.03,600.03,620.0-250.0-6.46%89,700
2025-10-293,840.03,880.03,820.03,870.0-5.0-0.13%116,900
2025-10-284,010.04,015.03,865.03,875.0-135.0-3.37%38,100
2025-10-274,030.04,030.04,005.04,010.0+5.0+0.12%20,600
2025-10-244,050.04,060.04,005.04,005.0-60.0-1.48%17,100
2025-10-234,050.04,115.04,025.04,065.0+15.0+0.37%20,400
2025-10-224,000.04,075.04,000.04,050.0+40.0+1.00%11,400
2025-10-214,020.04,030.03,990.04,010.0-10.0-0.25%11,000
2025-10-204,050.04,085.03,985.04,020.00.00.00%16,300
2025-10-173,915.04,020.03,915.04,020.0+70.0+1.77%12,200
2025-10-163,910.03,960.03,910.03,950.0+20.0+0.51%14,400
2025-10-153,925.03,985.03,900.03,930.0+25.0+0.64%21,100
2025-10-143,870.03,945.03,870.03,905.0+30.0+0.77%18,000
2025-10-103,945.03,995.03,845.03,875.0-110.0-2.76%30,000
2025-10-094,005.04,025.03,980.03,985.0-40.0-0.99%13,500
2025-10-084,040.04,095.04,000.04,025.0-40.0-0.98%19,500
2025-10-074,075.04,105.04,015.04,065.0+25.0+0.62%18,700
2025-10-063,955.04,055.03,955.04,040.0+120.0+3.06%24,100
2025-10-033,845.03,975.03,845.03,920.0+105.0+2.75%21,400
2025-10-023,950.04,010.03,805.03,815.0-135.0-3.42%22,500
2025-10-014,100.04,145.03,935.03,950.0-170.0-4.13%38,700
2025-09-304,200.04,200.04,120.04,120.0-30.0-0.72%31,200
2025-09-294,150.04,200.04,100.04,150.0+25.0+0.61%41,500
2025-09-264,100.04,130.04,090.04,125.0+55.0+1.35%22,500
2025-09-254,030.04,090.04,000.04,070.0+70.0+1.75%26,100
2025-09-243,955.04,025.03,950.04,000.0+10.0+0.25%17,100
2025-09-223,885.03,990.03,885.03,990.0+90.0+2.31%14,600
2025-09-193,915.03,925.03,870.03,900.0+25.0+0.65%20,400
2025-09-183,825.03,920.03,820.03,875.0+75.0+1.97%30,000
2025-09-173,770.03,820.03,715.03,800.0+15.0+0.40%24,800
2025-09-163,840.03,890.03,760.03,785.0-90.0-2.32%51,000
2025-09-123,845.03,895.03,820.03,875.0——27,400

直近120営業日分を表示