日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャムコ(7408)の株価時系列情報

ジャムコ(7408)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,230 1,248 1,213 1,216 103,900
2024/03/27 1,231 1,280 1,224 1,251 206,900
2024/03/26 1,241 1,241 1,202 1,213 207,900
2024/03/25 1,290 1,348 1,249 1,249 518,100
2024/03/22 1,335 1,345 1,323 1,333 154,700
2024/03/21 1,325 1,342 1,323 1,330 99,300
2024/03/19 1,297 1,317 1,287 1,315 120,500
2024/03/18 1,253 1,295 1,244 1,292 141,800
2024/03/15 1,220 1,250 1,220 1,239 109,400
2024/03/14 1,208 1,235 1,206 1,234 76,700
2024/03/13 1,229 1,236 1,202 1,203 93,200
2024/03/12 1,175 1,215 1,155 1,209 167,000
2024/03/11 1,212 1,220 1,175 1,188 191,400
2024/03/08 1,218 1,248 1,218 1,241 96,200
2024/03/07 1,264 1,266 1,215 1,232 168,200
2024/03/06 1,240 1,261 1,217 1,251 234,900
2024/03/05 1,305 1,311 1,269 1,270 284,700
2024/03/04 1,328 1,340 1,310 1,325 125,100
2024/03/01 1,321 1,337 1,320 1,328 74,700
2024/02/29 1,342 1,344 1,311 1,322 187,200
2024/02/28 1,333 1,350 1,327 1,341 126,600
2024/02/27 1,333 1,352 1,327 1,341 96,500
2024/02/26 1,357 1,358 1,321 1,330 196,600
2024/02/22 1,351 1,368 1,347 1,356 91,700
2024/02/21 1,369 1,375 1,339 1,342 102,600
2024/02/20 1,386 1,427 1,356 1,368 153,300
2024/02/19 1,332 1,356 1,306 1,352 148,600
2024/02/16 1,328 1,329 1,285 1,319 282,700
2024/02/15 1,412 1,412 1,323 1,323 283,000
2024/02/14 1,411 1,416 1,381 1,407 216,800
2024/02/13 1,416 1,470 1,394 1,412 558,600
2024/02/09 1,549 1,552 1,525 1,525 107,800
2024/02/08 1,510 1,533 1,496 1,522 88,300
2024/02/07 1,525 1,532 1,507 1,520 94,700
2024/02/06 1,529 1,547 1,524 1,538 96,200
2024/02/05 1,542 1,553 1,535 1,546 73,900
2024/02/02 1,565 1,584 1,545 1,545 100,500
2024/02/01 1,589 1,594 1,563 1,584 163,500
2024/01/31 1,632 1,632 1,602 1,618 80,300
2024/01/30 1,619 1,649 1,616 1,625 152,200
2024/01/29 1,621 1,633 1,602 1,612 65,900
2024/01/26 1,626 1,661 1,606 1,609 142,100
2024/01/25 1,612 1,637 1,595 1,633 81,800
2024/01/24 1,626 1,636 1,603 1,612 60,700
2024/01/23 1,642 1,645 1,603 1,606 66,600
2024/01/22 1,596 1,651 1,588 1,642 145,100
2024/01/19 1,590 1,610 1,580 1,610 140,900
2024/01/18 1,570 1,580 1,549 1,555 91,100
2024/01/17 1,604 1,604 1,557 1,558 130,100
2024/01/16 1,629 1,630 1,595 1,601 97,600
2024/01/15 1,594 1,634 1,589 1,629 107,300
2024/01/12 1,614 1,636 1,599 1,601 131,400
2024/01/11 1,624 1,633 1,599 1,600 101,800
2024/01/10 1,538 1,611 1,538 1,608 165,400
2024/01/09 1,534 1,560 1,524 1,554 183,600
2024/01/05 1,620 1,625 1,574 1,574 122,500
2024/01/04 1,560 1,619 1,527 1,618 210,900
2023/12/29 1,570 1,610 1,564 1,589 185,200
2023/12/28 1,546 1,577 1,514 1,576 173,700
2023/12/27 1,515 1,589 1,515 1,561 392,700
2023/12/26 1,469 1,507 1,469 1,498 127,900
2023/12/25 1,465 1,482 1,460 1,470 67,200
2023/12/22 1,465 1,472 1,445 1,462 74,800
2023/12/21 1,472 1,484 1,456 1,460 82,200
2023/12/20 1,485 1,531 1,485 1,498 113,700
2023/12/19 1,470 1,484 1,452 1,484 70,600
2023/12/18 1,488 1,495 1,461 1,475 101,600
2023/12/15 1,461 1,503 1,461 1,491 102,100
2023/12/14 1,485 1,496 1,436 1,449 157,600
2023/12/13 1,491 1,520 1,486 1,503 63,800
2023/12/12 1,522 1,535 1,487 1,491 145,000
2023/12/11 1,497 1,526 1,488 1,495 77,200
2023/12/08 1,515 1,524 1,463 1,471 199,300
2023/12/07 1,540 1,585 1,530 1,538 229,000
2023/12/06 1,525 1,536 1,485 1,500 162,400
2023/12/05 1,532 1,544 1,516 1,517 97,400
2023/12/04 1,539 1,568 1,512 1,558 100,900
2023/12/01 1,512 1,580 1,507 1,512 262,000
2023/11/30 1,482 1,489 1,445 1,488 107,700
2023/11/29 1,474 1,507 1,464 1,492 90,100
2023/11/28 1,457 1,479 1,456 1,466 70,300
2023/11/27 1,503 1,518 1,457 1,458 70,100
2023/11/24 1,483 1,513 1,478 1,495 77,500
2023/11/22 1,496 1,496 1,470 1,483 56,900
2023/11/21 1,473 1,503 1,459 1,496 91,000
2023/11/20 1,475 1,503 1,465 1,469 72,900
2023/11/17 1,452 1,478 1,452 1,475 54,400
2023/11/16 1,474 1,484 1,451 1,458 62,700
2023/11/15 1,507 1,529 1,467 1,475 118,800
2023/11/14 1,505 1,541 1,494 1,501 174,400
2023/11/13 1,462 1,492 1,455 1,467 102,900
2023/11/10 1,428 1,458 1,395 1,439 142,700
2023/11/09 1,402 1,458 1,366 1,442 466,200
2023/11/08 1,519 1,519 1,455 1,462 172,500
2023/11/07 1,527 1,527 1,478 1,492 130,500
2023/11/06 1,523 1,546 1,506 1,540 157,000
2023/11/02 1,480 1,485 1,467 1,481 65,600
2023/11/01 1,472 1,490 1,463 1,463 47,600
2023/10/31 1,445 1,460 1,420 1,460 60,600
2023/10/30 1,468 1,470 1,438 1,444 115,100
2023/10/27 1,460 1,483 1,448 1,483 60,200
2023/10/26 1,440 1,468 1,437 1,448 44,300
2023/10/25 1,487 1,487 1,463 1,463 58,400
2023/10/24 1,425 1,465 1,403 1,460 90,900
2023/10/23 1,470 1,483 1,422 1,425 119,800
2023/10/20 1,495 1,504 1,469 1,484 67,000
2023/10/19 1,525 1,531 1,495 1,501 57,800
2023/10/18 1,527 1,558 1,518 1,556 70,600
2023/10/17 1,546 1,557 1,506 1,527 68,700
2023/10/16 1,530 1,543 1,505 1,511 98,000
2023/10/13 1,578 1,583 1,547 1,554 73,600
2023/10/12 1,557 1,592 1,545 1,590 96,000
2023/10/11 1,562 1,606 1,543 1,545 147,000
2023/10/10 1,533 1,558 1,517 1,557 148,200
2023/10/06 1,500 1,526 1,495 1,508 116,300
2023/10/05 1,440 1,498 1,439 1,488 167,600
2023/10/04 1,433 1,447 1,405 1,428 310,700
2023/10/03 1,522 1,525 1,462 1,462 228,400
2023/10/02 1,585 1,600 1,531 1,531 170,800
2023/09/29 1,604 1,613 1,544 1,570 187,000
2023/09/28 1,605 1,674 1,605 1,619 155,100
2023/09/27 1,574 1,592 1,564 1,591 80,600
2023/09/26 1,601 1,601 1,564 1,569 80,700
2023/09/25 1,603 1,619 1,582 1,600 63,300
2023/09/22 1,575 1,606 1,558 1,591 101,700
2023/09/21 1,604 1,611 1,582 1,586 87,900
2023/09/20 1,646 1,660 1,604 1,604 77,500
2023/09/19 1,617 1,641 1,600 1,641 82,700
2023/09/15 1,661 1,683 1,630 1,634 109,000
2023/09/14 1,604 1,645 1,603 1,632 117,000
2023/09/13 1,617 1,624 1,596 1,600 107,700
2023/09/12 1,670 1,686 1,596 1,616 171,200
2023/09/11 1,705 1,710 1,642 1,666 190,600
2023/09/08 1,695 1,741 1,688 1,703 286,600
2023/09/07 1,645 1,750 1,640 1,725 681,000
2023/09/06 1,594 1,668 1,593 1,647 294,400
2023/09/05 1,586 1,595 1,568 1,595 71,500
2023/09/04 1,550 1,584 1,530 1,583 115,700
2023/09/01 1,550 1,550 1,515 1,545 115,500
2023/08/31 1,533 1,567 1,533 1,545 163,900
2023/08/30 1,538 1,549 1,522 1,530 104,800
2023/08/29 1,471 1,530 1,471 1,530 180,200
2023/08/28 1,471 1,479 1,455 1,463 62,200
2023/08/25 1,426 1,465 1,415 1,455 118,400
2023/08/24 1,480 1,480 1,455 1,461 86,900
2023/08/23 1,459 1,491 1,457 1,485 76,500
2023/08/22 1,450 1,464 1,441 1,462 102,800
2023/08/21 1,425 1,443 1,405 1,442 86,300
2023/08/18 1,411 1,436 1,405 1,425 181,600
2023/08/17 1,435 1,452 1,411 1,441 158,500
2023/08/16 1,461 1,489 1,442 1,443 187,400
2023/08/15 1,532 1,556 1,466 1,487 309,600
2023/08/14 1,480 1,544 1,480 1,531 415,800
2023/08/10 1,619 1,682 1,600 1,674 183,600
2023/08/09 1,611 1,672 1,605 1,648 151,000
2023/08/08 1,647 1,651 1,627 1,635 95,000
2023/08/07 1,613 1,623 1,585 1,620 78,200
2023/08/04 1,618 1,636 1,592 1,631 114,100
2023/08/03 1,620 1,645 1,607 1,619 167,800
2023/08/02 1,676 1,692 1,640 1,648 169,000
2023/08/01 1,657 1,710 1,650 1,692 248,000
2023/07/31 1,625 1,655 1,603 1,655 235,600
2023/07/28 1,605 1,612 1,548 1,585 389,500
2023/07/27 1,567 1,659 1,567 1,627 403,800
2023/07/26 1,570 1,570 1,526 1,543 111,000
2023/07/25 1,600 1,606 1,563 1,573 173,700
2023/07/24 1,493 1,605 1,486 1,594 340,700
2023/07/21 1,480 1,481 1,458 1,472 65,600
2023/07/20 1,500 1,506 1,472 1,478 67,900
2023/07/19 1,470 1,496 1,452 1,496 131,800
2023/07/18 1,445 1,470 1,436 1,449 96,300
2023/07/14 1,497 1,497 1,445 1,455 133,700
2023/07/13 1,504 1,506 1,477 1,492 100,600
2023/07/12 1,542 1,542 1,506 1,506 93,600
2023/07/11 1,525 1,544 1,507 1,519 103,400
2023/07/10 1,526 1,552 1,506 1,531 109,400
2023/07/07 1,524 1,546 1,513 1,521 92,900
2023/07/06 1,564 1,567 1,521 1,544 126,000
2023/07/05 1,581 1,581 1,546 1,578 86,200
2023/07/04 1,545 1,595 1,529 1,585 183,000
2023/07/03 1,567 1,577 1,530 1,533 120,600
2023/06/30 1,548 1,577 1,540 1,562 184,200
2023/06/29 1,537 1,549 1,503 1,543 103,500
2023/06/28 1,483 1,533 1,472 1,530 133,500
2023/06/27 1,468 1,487 1,445 1,466 111,800
2023/06/26 1,483 1,510 1,444 1,474 202,000
2023/06/23 1,555 1,596 1,472 1,515 337,300
2023/06/22 1,530 1,572 1,519 1,537 223,700
2023/06/21 1,531 1,570 1,511 1,532 321,700
2023/06/20 1,461 1,547 1,460 1,547 437,900
2023/06/19 1,407 1,477 1,407 1,460 381,000
2023/06/16 1,383 1,385 1,350 1,366 159,700
2023/06/15 1,374 1,384 1,365 1,374 97,900
2023/06/14 1,340 1,383 1,338 1,378 139,700
2023/06/13 1,358 1,373 1,327 1,327 172,700
2023/06/12 1,356 1,368 1,347 1,357 143,400
2023/06/09 1,360 1,389 1,346 1,357 182,000
2023/06/08 1,401 1,401 1,337 1,354 278,400
2023/06/07 1,443 1,443 1,370 1,385 360,500
2023/06/06 1,459 1,470 1,432 1,450 116,900

このページの先頭へ