JMS(7702)の株価時系列情報
JMS(7702)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 |
---|---|---|---|---|---|
2014/12/30 | 289 | 290 | 285 | 288 | 45,000 |
2014/12/29 | 289 | 290 | 287 | 288 | 29,000 |
2014/12/26 | 287 | 289 | 285 | 289 | 40,000 |
2014/12/25 | 284 | 286 | 284 | 285 | 46,000 |
2014/12/24 | 285 | 288 | 285 | 286 | 120,000 |
2014/12/22 | 286 | 288 | 285 | 286 | 104,000 |
2014/12/19 | 285 | 286 | 283 | 286 | 97,000 |
2014/12/18 | 287 | 288 | 284 | 284 | 68,000 |
2014/12/17 | 282 | 285 | 282 | 282 | 66,000 |
2014/12/16 | 285 | 285 | 282 | 282 | 116,000 |
2014/12/15 | 285 | 288 | 285 | 286 | 38,000 |
2014/12/12 | 286 | 289 | 286 | 286 | 82,000 |
2014/12/11 | 287 | 289 | 287 | 288 | 30,000 |
2014/12/10 | 290 | 290 | 288 | 288 | 79,000 |
2014/12/09 | 292 | 292 | 289 | 290 | 53,000 |
2014/12/08 | 291 | 292 | 291 | 292 | 50,000 |
2014/12/05 | 291 | 292 | 290 | 292 | 59,000 |
2014/12/04 | 289 | 291 | 289 | 291 | 106,000 |
2014/12/03 | 289 | 290 | 288 | 288 | 63,000 |
2014/12/02 | 289 | 290 | 289 | 289 | 48,000 |
2014/12/01 | 290 | 290 | 289 | 289 | 27,000 |
2014/11/28 | 291 | 291 | 289 | 290 | 29,000 |
2014/11/27 | 291 | 291 | 289 | 289 | 48,000 |
2014/11/26 | 288 | 291 | 288 | 291 | 58,000 |
2014/11/25 | 290 | 292 | 288 | 289 | 110,000 |
2014/11/21 | 289 | 289 | 287 | 287 | 21,000 |
2014/11/20 | 290 | 290 | 287 | 287 | 30,000 |
2014/11/19 | 287 | 289 | 286 | 289 | 116,000 |
2014/11/18 | 291 | 291 | 287 | 288 | 36,000 |
2014/11/17 | 291 | 292 | 289 | 290 | 45,000 |
2014/11/14 | 294 | 294 | 290 | 291 | 86,000 |
2014/11/13 | 292 | 292 | 290 | 292 | 24,000 |
2014/11/12 | 292 | 293 | 290 | 291 | 67,000 |
2014/11/11 | 289 | 294 | 289 | 291 | 70,000 |
2014/11/10 | 289 | 290 | 288 | 289 | 55,000 |
2014/11/07 | 293 | 294 | 290 | 291 | 73,000 |
2014/11/06 | 298 | 298 | 294 | 294 | 66,000 |
2014/11/05 | 293 | 297 | 293 | 297 | 39,000 |
2014/11/04 | 300 | 300 | 295 | 295 | 62,000 |
2014/10/31 | 295 | 296 | 289 | 296 | 77,000 |
2014/10/30 | 287 | 294 | 287 | 293 | 54,000 |
2014/10/29 | 287 | 290 | 286 | 289 | 30,000 |
2014/10/28 | 285 | 287 | 285 | 287 | 30,000 |
2014/10/27 | 289 | 289 | 285 | 288 | 30,000 |
2014/10/24 | 286 | 289 | 286 | 287 | 23,000 |
2014/10/23 | 284 | 287 | 284 | 285 | 25,000 |
2014/10/22 | 286 | 289 | 283 | 287 | 101,000 |
2014/10/21 | 291 | 291 | 286 | 287 | 27,000 |
2014/10/20 | 291 | 291 | 281 | 290 | 59,000 |
2014/10/17 | 301 | 301 | 284 | 284 | 148,000 |
2014/10/16 | 288 | 309 | 286 | 298 | 278,000 |
2014/10/15 | 286 | 288 | 286 | 288 | 30,000 |
2014/10/14 | 288 | 289 | 285 | 286 | 67,000 |
2014/10/10 | 290 | 291 | 287 | 289 | 58,000 |
2014/10/09 | 295 | 296 | 291 | 292 | 78,000 |
2014/10/08 | 292 | 294 | 292 | 293 | 25,000 |
2014/10/07 | 298 | 298 | 295 | 296 | 45,000 |
2014/10/06 | 298 | 299 | 298 | 298 | 37,000 |
2014/10/03 | 292 | 297 | 292 | 296 | 47,000 |
2014/10/02 | 298 | 298 | 292 | 293 | 56,000 |
2014/10/01 | 297 | 299 | 296 | 298 | 41,000 |
2014/09/30 | 299 | 299 | 296 | 297 | 35,000 |
2014/09/29 | 300 | 300 | 297 | 299 | 40,000 |
2014/09/26 | 297 | 299 | 297 | 297 | 34,000 |
2014/09/25 | 300 | 301 | 298 | 301 | 73,000 |
2014/09/24 | 298 | 300 | 298 | 300 | 39,000 |
2014/09/22 | 301 | 301 | 299 | 301 | 31,000 |
2014/09/19 | 299 | 301 | 298 | 301 | 72,000 |
2014/09/18 | 298 | 299 | 298 | 298 | 24,000 |
2014/09/17 | 297 | 298 | 296 | 298 | 49,000 |
2014/09/16 | 297 | 298 | 297 | 297 | 16,000 |
2014/09/12 | 297 | 299 | 296 | 296 | 91,000 |
2014/09/11 | 298 | 300 | 297 | 299 | 43,000 |
2014/09/10 | 298 | 299 | 297 | 298 | 67,000 |
2014/09/09 | 299 | 302 | 299 | 300 | 52,000 |
2014/09/08 | 298 | 300 | 298 | 298 | 35,000 |
2014/09/05 | 297 | 298 | 297 | 297 | 41,000 |
2014/09/04 | 297 | 298 | 297 | 297 | 30,000 |
2014/09/03 | 298 | 299 | 296 | 297 | 87,000 |
2014/09/02 | 294 | 298 | 294 | 296 | 45,000 |
2014/09/01 | 297 | 297 | 293 | 294 | 28,000 |
2014/08/29 | 295 | 297 | 293 | 295 | 20,000 |
2014/08/28 | 291 | 296 | 291 | 295 | 46,000 |
2014/08/27 | 290 | 291 | 289 | 291 | 69,000 |
2014/08/26 | 291 | 292 | 290 | 290 | 16,000 |
2014/08/25 | 290 | 292 | 289 | 291 | 23,000 |
2014/08/22 | 291 | 291 | 290 | 290 | 41,000 |
2014/08/21 | 289 | 291 | 289 | 290 | 37,000 |
2014/08/20 | 292 | 292 | 289 | 290 | 45,000 |
2014/08/19 | 291 | 293 | 291 | 291 | 33,000 |
2014/08/18 | 293 | 293 | 289 | 289 | 65,000 |
2014/08/15 | 292 | 292 | 291 | 292 | 17,000 |
2014/08/14 | 292 | 292 | 291 | 292 | 11,000 |
2014/08/13 | 290 | 291 | 290 | 290 | 18,000 |
2014/08/12 | 289 | 289 | 287 | 288 | 32,000 |
2014/08/11 | 295 | 295 | 286 | 287 | 55,000 |
2014/08/08 | 291 | 292 | 287 | 287 | 48,000 |
2014/08/07 | 295 | 296 | 291 | 294 | 72,000 |
2014/08/06 | 297 | 298 | 296 | 296 | 32,000 |
2014/08/05 | 299 | 299 | 297 | 298 | 42,000 |
2014/08/04 | 297 | 299 | 296 | 299 | 54,000 |
2014/08/01 | 296 | 298 | 295 | 297 | 34,000 |
2014/07/31 | 299 | 299 | 296 | 296 | 37,000 |
2014/07/30 | 299 | 299 | 297 | 297 | 23,000 |
2014/07/29 | 296 | 299 | 296 | 298 | 38,000 |
2014/07/28 | 295 | 297 | 295 | 296 | 23,000 |
2014/07/25 | 294 | 298 | 294 | 295 | 27,000 |
2014/07/24 | 296 | 296 | 294 | 294 | 21,000 |
2014/07/23 | 296 | 297 | 295 | 296 | 16,000 |
2014/07/22 | 298 | 298 | 295 | 297 | 36,000 |
2014/07/18 | 294 | 294 | 291 | 293 | 58,000 |
2014/07/17 | 298 | 299 | 295 | 295 | 43,000 |
2014/07/16 | 298 | 300 | 297 | 297 | 32,000 |
2014/07/15 | 298 | 300 | 296 | 298 | 23,000 |
2014/07/14 | 295 | 299 | 295 | 295 | 83,000 |
2014/07/11 | 297 | 297 | 295 | 295 | 31,000 |
2014/07/10 | 302 | 302 | 297 | 299 | 39,000 |
2014/07/09 | 297 | 302 | 297 | 300 | 54,000 |
2014/07/08 | 297 | 300 | 297 | 299 | 39,000 |
2014/07/07 | 298 | 299 | 298 | 299 | 27,000 |
2014/07/04 | 298 | 299 | 297 | 297 | 25,000 |
2014/07/03 | 298 | 298 | 294 | 297 | 45,000 |
2014/07/02 | 302 | 302 | 297 | 297 | 21,000 |
2014/07/01 | 300 | 300 | 299 | 299 | 16,000 |
2014/06/30 | 294 | 301 | 294 | 300 | 33,000 |
2014/06/27 | 298 | 298 | 294 | 294 | 28,000 |
2014/06/26 | 297 | 297 | 297 | 297 | 8,000 |
2014/06/25 | 296 | 300 | 296 | 297 | 30,000 |
2014/06/24 | 297 | 298 | 297 | 298 | 23,000 |
2014/06/23 | 298 | 299 | 297 | 299 | 12,000 |
2014/06/20 | 300 | 300 | 297 | 298 | 53,000 |
2014/06/19 | 299 | 299 | 298 | 299 | 35,000 |
2014/06/18 | 295 | 297 | 294 | 297 | 36,000 |
2014/06/17 | 295 | 295 | 292 | 293 | 36,000 |
2014/06/16 | 292 | 295 | 291 | 292 | 49,000 |
2014/06/13 | 290 | 292 | 288 | 291 | 74,000 |
2014/06/12 | 290 | 290 | 289 | 290 | 27,000 |
2014/06/11 | 293 | 293 | 291 | 292 | 35,000 |
2014/06/10 | 293 | 293 | 290 | 290 | 34,000 |
2014/06/09 | 288 | 291 | 288 | 291 | 51,000 |
2014/06/06 | 288 | 289 | 287 | 288 | 40,000 |
2014/06/05 | 288 | 289 | 286 | 288 | 13,000 |
2014/06/04 | 288 | 288 | 287 | 288 | 15,000 |
2014/06/03 | 289 | 289 | 287 | 288 | 15,000 |
2014/06/02 | 288 | 288 | 285 | 287 | 14,000 |
2014/05/30 | 287 | 287 | 285 | 285 | 16,000 |
2014/05/29 | 285 | 287 | 285 | 285 | 17,000 |
2014/05/28 | 285 | 287 | 285 | 285 | 27,000 |
2014/05/27 | 286 | 287 | 286 | 287 | 15,000 |
2014/05/26 | 283 | 286 | 283 | 286 | 12,000 |
2014/05/23 | 285 | 285 | 282 | 283 | 31,000 |
2014/05/22 | 282 | 282 | 281 | 282 | 26,000 |
2014/05/21 | 281 | 281 | 280 | 280 | 17,000 |
2014/05/20 | 283 | 284 | 281 | 282 | 30,000 |
2014/05/19 | 284 | 286 | 284 | 285 | 21,000 |
2014/05/16 | 286 | 288 | 284 | 284 | 39,000 |
2014/05/15 | 287 | 288 | 286 | 286 | 27,000 |
2014/05/14 | 285 | 287 | 285 | 287 | 11,000 |
2014/05/13 | 285 | 290 | 284 | 284 | 46,000 |
2014/05/12 | 288 | 288 | 284 | 284 | 34,000 |
2014/05/09 | 290 | 290 | 285 | 286 | 37,000 |
2014/05/08 | 286 | 287 | 285 | 285 | 24,000 |
2014/05/07 | 290 | 290 | 285 | 285 | 44,000 |
2014/05/02 | 288 | 290 | 288 | 290 | 11,000 |
2014/05/01 | 289 | 291 | 288 | 289 | 38,000 |
2014/04/30 | 291 | 293 | 289 | 292 | 33,000 |
2014/04/28 | 288 | 290 | 288 | 289 | 30,000 |
2014/04/25 | 290 | 292 | 289 | 291 | 18,000 |
2014/04/24 | 290 | 290 | 288 | 289 | 24,000 |
2014/04/23 | 290 | 292 | 289 | 291 | 14,000 |
2014/04/22 | 291 | 291 | 290 | 290 | 8,000 |
2014/04/21 | 294 | 294 | 291 | 291 | 31,000 |
2014/04/18 | 295 | 295 | 288 | 294 | 67,000 |
2014/04/17 | 293 | 293 | 291 | 293 | 31,000 |
2014/04/16 | 289 | 293 | 289 | 292 | 32,000 |
2014/04/15 | 289 | 293 | 289 | 290 | 10,000 |
2014/04/14 | 289 | 293 | 288 | 288 | 22,000 |
2014/04/11 | 289 | 290 | 286 | 289 | 47,000 |
2014/04/10 | 297 | 297 | 289 | 291 | 42,000 |
2014/04/09 | 295 | 296 | 290 | 290 | 44,000 |
2014/04/08 | 300 | 301 | 296 | 296 | 43,000 |
2014/04/07 | 306 | 331 | 299 | 303 | 487,000 |
2014/04/04 | 305 | 309 | 305 | 308 | 25,000 |
2014/04/03 | 306 | 310 | 305 | 309 | 74,000 |
2014/04/02 | 308 | 309 | 305 | 306 | 64,000 |
2014/04/01 | 307 | 309 | 307 | 308 | 52,000 |
2014/03/31 | 308 | 308 | 303 | 307 | 64,000 |
2014/03/28 | 304 | 306 | 300 | 306 | 65,000 |
2014/03/27 | 303 | 303 | 300 | 302 | 44,000 |
2014/03/26 | 301 | 304 | 300 | 304 | 88,000 |
2014/03/25 | 298 | 300 | 295 | 299 | 71,000 |
2014/03/24 | 290 | 298 | 290 | 295 | 75,000 |
2014/03/20 | 292 | 292 | 288 | 290 | 70,000 |
2014/03/19 | 290 | 292 | 290 | 291 | 31,000 |
2014/03/18 | 289 | 290 | 289 | 289 | 14,000 |
2014/03/17 | 293 | 293 | 284 | 286 | 53,000 |
2014/03/14 | 294 | 294 | 290 | 291 | 144,000 |
2014/03/13 | 293 | 298 | 293 | 296 | 24,000 |
2014/03/12 | 298 | 298 | 295 | 295 | 44,000 |
2014/03/11 | 299 | 300 | 298 | 299 | 47,000 |
2014/03/10 | 299 | 299 | 295 | 299 | 44,000 |
2014/03/07 | 299 | 300 | 297 | 300 | 40,000 |
2014/03/06 | 298 | 299 | 296 | 298 | 47,000 |
2014/03/05 | 297 | 297 | 294 | 297 | 25,000 |
2014/03/04 | 292 | 297 | 291 | 297 | 26,000 |
2014/03/03 | 292 | 292 | 291 | 292 | 38,000 |
2014/02/28 | 295 | 299 | 295 | 295 | 42,000 |
2014/02/27 | 293 | 299 | 293 | 299 | 47,000 |
2014/02/26 | 294 | 299 | 294 | 296 | 60,000 |
2014/02/25 | 294 | 316 | 290 | 296 | 424,000 |
2014/02/24 | 290 | 294 | 290 | 291 | 33,000 |
2014/02/21 | 291 | 294 | 290 | 293 | 40,000 |
2014/02/20 | 291 | 291 | 286 | 288 | 67,000 |
2014/02/19 | 291 | 292 | 286 | 291 | 32,000 |
2014/02/18 | 285 | 291 | 285 | 291 | 35,000 |
2014/02/17 | 287 | 290 | 283 | 285 | 72,000 |
2014/02/14 | 287 | 292 | 287 | 287 | 26,000 |
2014/02/13 | 292 | 292 | 287 | 287 | 35,000 |
2014/02/12 | 292 | 293 | 291 | 292 | 27,000 |
2014/02/10 | 293 | 293 | 288 | 289 | 44,000 |
2014/02/07 | 286 | 289 | 285 | 288 | 62,000 |
2014/02/06 | 285 | 287 | 283 | 285 | 69,000 |
2014/02/05 | 284 | 288 | 280 | 281 | 83,000 |
2014/02/04 | 283 | 289 | 279 | 279 | 175,000 |
2014/02/03 | 291 | 291 | 286 | 287 | 74,000 |
2014/01/31 | 291 | 293 | 291 | 291 | 52,000 |
2014/01/30 | 293 | 293 | 291 | 291 | 87,000 |
2014/01/29 | 296 | 297 | 293 | 294 | 57,000 |
2014/01/28 | 298 | 299 | 293 | 293 | 64,000 |
2014/01/27 | 299 | 299 | 295 | 296 | 93,000 |
2014/01/24 | 303 | 304 | 301 | 301 | 96,000 |
2014/01/23 | 305 | 306 | 304 | 304 | 51,000 |
2014/01/22 | 309 | 309 | 305 | 307 | 63,000 |
2014/01/21 | 307 | 309 | 304 | 306 | 122,000 |
2014/01/20 | 308 | 308 | 305 | 306 | 32,000 |
2014/01/17 | 306 | 307 | 305 | 306 | 73,000 |
2014/01/16 | 305 | 307 | 304 | 304 | 45,000 |
2014/01/15 | 302 | 309 | 302 | 305 | 160,000 |
2014/01/14 | 304 | 307 | 302 | 303 | 70,000 |
2014/01/10 | 306 | 307 | 303 | 307 | 75,000 |
2014/01/09 | 307 | 307 | 305 | 307 | 45,000 |
2014/01/08 | 303 | 306 | 303 | 306 | 55,000 |
2014/01/07 | 305 | 305 | 303 | 303 | 35,000 |
2014/01/06 | 300 | 306 | 300 | 302 | 100,000 |