ジェイエスエス
6074スタンダード/サービス業/JSS CORPORATION
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 | 536.0 | 537.0 | 525.0 | 525.0 | -6.0 | -1.13% | 3,600 |
| 2026-03-12 | 539.0 | 539.0 | 531.0 | 531.0 | -8.0 | -1.48% | 1,300 |
| 2026-03-11 | 535.0 | 544.0 | 535.0 | 539.0 | +4.0 | +0.75% | 11,500 |
| 2026-03-10 | 526.0 | 537.0 | 526.0 | 535.0 | +9.0 | +1.71% | 4,800 |
| 2026-03-09 | 529.0 | 529.0 | 525.0 | 526.0 | -12.0 | -2.23% | 3,800 |
| 2026-03-06 | 531.0 | 538.0 | 531.0 | 538.0 | +7.0 | +1.32% | 11,100 |
| 2026-03-05 | 527.0 | 537.0 | 526.0 | 531.0 | +4.0 | +0.76% | 4,300 |
| 2026-03-04 | 526.0 | 530.0 | 526.0 | 527.0 | -6.0 | -1.13% | 4,100 |
| 2026-03-03 | 541.0 | 541.0 | 532.0 | 533.0 | -8.0 | -1.48% | 3,900 |
| 2026-03-02 | 540.0 | 544.0 | 536.0 | 541.0 | -2.0 | -0.37% | 4,100 |
| 2026-02-27 | 533.0 | 543.0 | 533.0 | 543.0 | +10.0 | +1.88% | 4,500 |
| 2026-02-26 | 524.0 | 533.0 | 524.0 | 533.0 | +9.0 | +1.72% | 6,800 |
| 2026-02-25 | 528.0 | 533.0 | 522.0 | 524.0 | -4.0 | -0.76% | 7,700 |
| 2026-02-24 | 525.0 | 528.0 | 514.0 | 528.0 | -1.0 | -0.19% | 16,200 |
| 2026-02-20 | 538.0 | 538.0 | 529.0 | 529.0 | -3.0 | -0.56% | 7,900 |
| 2026-02-19 | 534.0 | 534.0 | 532.0 | 532.0 | -2.0 | -0.37% | 400 |
| 2026-02-18 | 535.0 | 537.0 | 529.0 | 534.0 | -1.0 | -0.19% | 21,800 |
| 2026-02-17 | 554.0 | 554.0 | 530.0 | 535.0 | -19.0 | -3.43% | 14,800 |
| 2026-02-16 | 551.0 | 554.0 | 530.0 | 554.0 | +3.0 | +0.54% | 42,700 |
| 2026-02-13 | 557.0 | 562.0 | 551.0 | 551.0 | -4.0 | -0.72% | 8,300 |
| 2026-02-12 | 564.0 | 565.0 | 555.0 | 555.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-10 | 557.0 | 560.0 | 552.0 | 555.0 | -3.0 | -0.54% | 5,100 |
| 2026-02-09 | 560.0 | 560.0 | 558.0 | 558.0 | -2.0 | -0.36% | 600 |
| 2026-02-06 | 565.0 | 565.0 | 560.0 | 560.0 | -5.0 | -0.88% | 1,500 |
| 2026-02-05 | 562.0 | 565.0 | 562.0 | 565.0 | +3.0 | +0.53% | 2,700 |
| 2026-02-04 | 557.0 | 562.0 | 555.0 | 562.0 | +4.0 | +0.72% | 4,400 |
| 2026-02-03 | 555.0 | 558.0 | 555.0 | 558.0 | +2.0 | +0.36% | 8,000 |
| 2026-02-02 | 553.0 | 556.0 | 553.0 | 556.0 | +3.0 | +0.54% | 4,600 |
| 2026-01-30 | 553.0 | 553.0 | 552.0 | 553.0 | -6.0 | -1.07% | 2,100 |
| 2026-01-29 | 554.0 | 560.0 | 554.0 | 559.0 | +5.0 | +0.90% | 3,400 |
| 2026-01-28 | 555.0 | 556.0 | 553.0 | 554.0 | -2.0 | -0.36% | 4,200 |
| 2026-01-27 | 549.0 | 556.0 | 549.0 | 556.0 | +6.0 | +1.09% | 4,100 |
| 2026-01-26 | 544.0 | 550.0 | 544.0 | 550.0 | +5.0 | +0.92% | 2,800 |
| 2026-01-23 | 544.0 | 545.0 | 543.0 | 545.0 | -2.0 | -0.37% | 500 |
| 2026-01-22 | 547.0 | 547.0 | 547.0 | 547.0 | 0.0 | 0.00% | 600 |
| 2026-01-21 | 549.0 | 554.0 | 547.0 | 547.0 | -2.0 | -0.36% | 1,800 |
| 2026-01-20 | 544.0 | 549.0 | 544.0 | 549.0 | +5.0 | +0.92% | 1,800 |
| 2026-01-19 | 542.0 | 544.0 | 542.0 | 544.0 | +6.0 | +1.12% | 3,300 |
| 2026-01-16 | 545.0 | 547.0 | 538.0 | 538.0 | -6.0 | -1.10% | 1,800 |
| 2026-01-15 | 544.0 | 544.0 | 543.0 | 544.0 | 0.0 | 0.00% | 900 |
| 2026-01-14 | 541.0 | 544.0 | 540.0 | 544.0 | +3.0 | +0.55% | 2,100 |
| 2026-01-13 | 545.0 | 545.0 | 541.0 | 541.0 | +4.0 | +0.74% | 2,300 |
| 2026-01-09 | 537.0 | 539.0 | 536.0 | 537.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-08 | 541.0 | 541.0 | 536.0 | 537.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-07 | 540.0 | 540.0 | 536.0 | 537.0 | -5.0 | -0.92% | 900 |
| 2026-01-06 | 544.0 | 544.0 | 541.0 | 542.0 | -2.0 | -0.37% | 2,200 |
| 2026-01-05 | 548.0 | 548.0 | 540.0 | 544.0 | +1.0 | +0.18% | 5,000 |
| 2025-12-30 | 535.0 | 543.0 | 535.0 | 543.0 | +4.0 | +0.74% | 2,200 |
| 2025-12-29 | 536.0 | 539.0 | 536.0 | 539.0 | +7.0 | +1.32% | 2,100 |
| 2025-12-26 | 531.0 | 532.0 | 530.0 | 532.0 | +1.0 | +0.19% | 2,800 |
| 2025-12-25 | 534.0 | 534.0 | 528.0 | 531.0 | -1.0 | -0.19% | 2,500 |
| 2025-12-24 | 532.0 | 533.0 | 530.0 | 532.0 | -1.0 | -0.19% | 31,000 |
| 2025-12-23 | 533.0 | 535.0 | 531.0 | 533.0 | -2.0 | -0.37% | 1,800 |
| 2025-12-22 | 535.0 | 536.0 | 532.0 | 535.0 | -5.0 | -0.93% | 7,100 |
| 2025-12-19 | 541.0 | 541.0 | 540.0 | 540.0 | -1.0 | -0.18% | 1,400 |
| 2025-12-18 | 540.0 | 543.0 | 540.0 | 541.0 | +5.0 | +0.93% | 1,700 |
| 2025-12-17 | 533.0 | 536.0 | 533.0 | 536.0 | +4.0 | +0.75% | 1,700 |
| 2025-12-16 | 527.0 | 532.0 | 527.0 | 532.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-15 | 531.0 | 532.0 | 525.0 | 532.0 | +6.0 | +1.14% | 800 |
| 2025-12-12 | 525.0 | 533.0 | 525.0 | 526.0 | -6.0 | -1.13% | 3,900 |
| 2025-12-11 | 528.0 | 535.0 | 528.0 | 532.0 | +4.0 | +0.76% | 3,000 |
| 2025-12-10 | 536.0 | 536.0 | 527.0 | 528.0 | -8.0 | -1.49% | 1,000 |
| 2025-12-09 | 528.0 | 536.0 | 528.0 | 536.0 | +5.0 | +0.94% | 400 |
| 2025-12-08 | 522.0 | 531.0 | 522.0 | 531.0 | +10.0 | +1.92% | 2,700 |
| 2025-12-05 | 522.0 | 523.0 | 520.0 | 521.0 | -1.0 | -0.19% | 2,300 |
| 2025-12-04 | 520.0 | 522.0 | 520.0 | 522.0 | +2.0 | +0.38% | 400 |
| 2025-12-03 | 528.0 | 528.0 | 520.0 | 520.0 | -18.0 | -3.35% | 12,000 |
| 2025-12-02 | 538.0 | 538.0 | 538.0 | 538.0 | -3.0 | -0.55% | 100 |
| 2025-12-01 | 547.0 | 547.0 | 538.0 | 541.0 | -6.0 | -1.10% | 1,300 |
| 2025-11-28 | 538.0 | 555.0 | 538.0 | 547.0 | +8.0 | +1.48% | 2,700 |
| 2025-11-27 | 538.0 | 539.0 | 538.0 | 539.0 | +1.0 | +0.19% | 1,900 |
| 2025-11-26 | 538.0 | 538.0 | 538.0 | 538.0 | +3.0 | +0.56% | 500 |
| 2025-11-25 | 535.0 | 535.0 | 535.0 | 535.0 | 0.0 | 0.00% | 300 |
| 2025-11-21 | 531.0 | 535.0 | 528.0 | 535.0 | +4.0 | +0.75% | 8,900 |
| 2025-11-20 | 534.0 | 534.0 | 526.0 | 531.0 | +4.0 | +0.76% | 1,100 |
| 2025-11-19 | 525.0 | 532.0 | 525.0 | 527.0 | -5.0 | -0.94% | 11,100 |
| 2025-11-18 | 540.0 | 540.0 | 517.0 | 532.0 | -10.0 | -1.85% | 9,300 |
| 2025-11-17 | 548.0 | 548.0 | 538.0 | 542.0 | -6.0 | -1.09% | 7,300 |
| 2025-11-14 | 535.0 | 551.0 | 535.0 | 548.0 | +13.0 | +2.43% | 4,500 |
| 2025-11-13 | 535.0 | 535.0 | 535.0 | 535.0 | +5.0 | +0.94% | 200 |
| 2025-11-12 | 535.0 | 535.0 | 530.0 | 530.0 | -3.0 | -0.56% | 700 |
| 2025-11-11 | 533.0 | 533.0 | 533.0 | 533.0 | +5.0 | +0.95% | 300 |
| 2025-11-10 | 526.0 | 530.0 | 514.0 | 528.0 | +1.0 | +0.19% | 7,900 |
| 2025-11-07 | 527.0 | 527.0 | 527.0 | 527.0 | 0.0 | 0.00% | 300 |
| 2025-11-06 | 528.0 | 528.0 | 523.0 | 527.0 | +5.0 | +0.96% | 14,900 |
| 2025-11-05 | 529.0 | 533.0 | 515.0 | 522.0 | -3.0 | -0.57% | 188,200 |
| 2025-11-04 | 530.0 | 530.0 | 525.0 | 525.0 | -5.0 | -0.94% | 500 |
| 2025-10-31 | 528.0 | 530.0 | 528.0 | 530.0 | +5.0 | +0.95% | 1,100 |
| 2025-10-30 | 527.0 | 528.0 | 523.0 | 525.0 | -2.0 | -0.38% | 1,400 |
| 2025-10-29 | 536.0 | 536.0 | 524.0 | 527.0 | -8.0 | -1.50% | 2,300 |
| 2025-10-28 | 539.0 | 540.0 | 534.0 | 535.0 | -4.0 | -0.74% | 2,900 |
| 2025-10-27 | 545.0 | 545.0 | 539.0 | 539.0 | -3.0 | -0.55% | 2,400 |
| 2025-10-24 | 542.0 | 542.0 | 542.0 | 542.0 | 0.0 | 0.00% | 500 |
| 2025-10-23 | 544.0 | 544.0 | 542.0 | 542.0 | -3.0 | -0.55% | 600 |
| 2025-10-22 | 543.0 | 545.0 | 541.0 | 545.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-21 | 540.0 | 546.0 | 540.0 | 545.0 | +5.0 | +0.93% | 500 |
| 2025-10-20 | 544.0 | 545.0 | 540.0 | 540.0 | -1.0 | -0.18% | 1,200 |
| 2025-10-17 | 544.0 | 544.0 | 535.0 | 541.0 | -3.0 | -0.55% | 800 |
| 2025-10-16 | 533.0 | 550.0 | 533.0 | 544.0 | +11.0 | +2.06% | 3,500 |
| 2025-10-15 | 533.0 | 533.0 | 525.0 | 533.0 | +10.0 | +1.91% | 8,800 |
| 2025-10-14 | 533.0 | 548.0 | 520.0 | 523.0 | -20.0 | -3.68% | 9,000 |
| 2025-10-10 | 541.0 | 543.0 | 541.0 | 543.0 | 0.0 | 0.00% | 400 |
| 2025-10-09 | 543.0 | 548.0 | 542.0 | 543.0 | -1.0 | -0.18% | 2,300 |
| 2025-10-08 | 553.0 | 553.0 | 544.0 | 544.0 | -9.0 | -1.63% | 2,700 |
| 2025-10-07 | 545.0 | 553.0 | 545.0 | 553.0 | +8.0 | +1.47% | 1,800 |
| 2025-10-06 | 539.0 | 560.0 | 539.0 | 545.0 | +6.0 | +1.11% | 4,500 |
| 2025-10-03 | 539.0 | 540.0 | 539.0 | 539.0 | +3.0 | +0.56% | 600 |
| 2025-10-02 | 546.0 | 546.0 | 536.0 | 536.0 | -11.0 | -2.01% | 1,500 |
| 2025-10-01 | 551.0 | 551.0 | 541.0 | 547.0 | -7.0 | -1.26% | 2,700 |
| 2025-09-30 | 553.0 | 576.0 | 550.0 | 554.0 | +1.0 | +0.18% | 8,000 |
| 2025-09-29 | 556.0 | 563.0 | 551.0 | 553.0 | -11.0 | -1.95% | 2,400 |
| 2025-09-26 | 566.0 | 566.0 | 564.0 | 564.0 | 0.0 | 0.00% | 1,100 |
| 2025-09-25 | 562.0 | 564.0 | 561.0 | 564.0 | 0.0 | 0.00% | 2,400 |
| 2025-09-24 | 562.0 | 564.0 | 559.0 | 564.0 | +2.0 | +0.36% | 2,200 |
| 2025-09-22 | 560.0 | 562.0 | 553.0 | 562.0 | 0.0 | 0.00% | 4,200 |
| 2025-09-19 | 565.0 | 569.0 | 562.0 | 562.0 | -5.0 | -0.88% | 4,900 |
| 2025-09-18 | 570.0 | 570.0 | 556.0 | 567.0 | -4.0 | -0.70% | 2,300 |
| 2025-09-17 | 574.0 | 574.0 | 571.0 | 571.0 | -9.0 | -1.55% | 1,300 |
| 2025-09-16 | 587.0 | 587.0 | 572.0 | 580.0 | -7.0 | -1.19% | 6,300 |
| 2025-09-12 | 585.0 | 592.0 | 571.0 | 587.0 | — | — | 69,500 |
直近120営業日分を表示