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

ＪＭＣ(5704)の株価時系列情報

ＪＭＣ(5704)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
2019/12/30 1,140 1,158 1,116 1,117 59,500
2019/12/27 1,117 1,154 1,114 1,140 73,500
2019/12/26 1,084 1,120 1,083 1,119 106,400
2019/12/25 1,098 1,098 1,076 1,081 71,200
2019/12/24 1,085 1,110 1,075 1,090 82,100
2019/12/23 1,120 1,120 1,090 1,099 85,100
2019/12/20 1,116 1,138 1,113 1,124 67,600
2019/12/19 1,159 1,159 1,112 1,120 96,800
2019/12/18 1,180 1,181 1,141 1,144 124,700
2019/12/17 1,204 1,206 1,182 1,188 112,300
2019/12/16 1,224 1,240 1,204 1,207 70,800
2019/12/13 1,250 1,250 1,205 1,220 67,300
2019/12/12 1,258 1,258 1,226 1,237 39,700
2019/12/11 1,253 1,266 1,236 1,252 56,700
2019/12/10 1,270 1,276 1,247 1,251 79,300
2019/12/09 1,276 1,306 1,265 1,278 113,000
2019/12/06 1,227 1,278 1,217 1,265 163,500
2019/12/05 1,237 1,243 1,212 1,213 81,400
2019/12/04 1,221 1,233 1,216 1,220 38,500
2019/12/03 1,210 1,240 1,204 1,223 69,800
2019/12/02 1,216 1,234 1,215 1,215 64,200
2019/11/29 1,214 1,227 1,210 1,215 67,400
2019/11/28 1,241 1,241 1,211 1,212 110,900
2019/11/27 1,225 1,264 1,225 1,236 91,000
2019/11/26 1,249 1,256 1,212 1,220 109,800
2019/11/25 1,211 1,247 1,211 1,237 101,100
2019/11/22 1,215 1,233 1,194 1,207 171,000
2019/11/21 1,263 1,270 1,219 1,245 172,600
2019/11/20 1,277 1,297 1,261 1,262 121,800
2019/11/19 1,278 1,292 1,260 1,269 111,300
2019/11/18 1,310 1,322 1,253 1,296 250,200
2019/11/15 1,254 1,425 1,214 1,331 944,800
2019/11/14 1,344 1,344 1,344 1,344 18,300
2019/11/13 1,735 1,753 1,693 1,744 199,800
2019/11/12 1,750 1,756 1,722 1,733 117,400
2019/11/11 1,715 1,744 1,710 1,734 131,300
2019/11/08 1,598 1,696 1,598 1,689 154,300
2019/11/07 1,615 1,617 1,590 1,609 60,200
2019/11/06 1,634 1,637 1,609 1,613 65,500
2019/11/05 1,662 1,664 1,625 1,633 76,600
2019/11/01 1,644 1,644 1,616 1,624 54,400
2019/10/31 1,630 1,660 1,613 1,638 138,300
2019/10/30 1,619 1,620 1,555 1,616 138,700
2019/10/29 1,620 1,646 1,541 1,591 265,600
2019/10/28 1,485 1,600 1,485 1,570 199,700
2019/10/25 1,473 1,486 1,456 1,473 65,300
2019/10/24 1,445 1,466 1,428 1,457 52,400
2019/10/23 1,460 1,463 1,436 1,439 44,100
2019/10/21 1,400 1,460 1,400 1,454 77,200
2019/10/18 1,425 1,427 1,405 1,413 28,700
2019/10/17 1,397 1,425 1,392 1,417 22,900
2019/10/16 1,459 1,469 1,388 1,401 74,800
2019/10/15 1,430 1,453 1,417 1,436 68,900
2019/10/11 1,385 1,415 1,382 1,400 37,700
2019/10/10 1,382 1,422 1,365 1,385 93,800
2019/10/09 1,352 1,382 1,351 1,365 31,800
2019/10/08 1,322 1,383 1,322 1,376 83,400
2019/10/07 1,347 1,347 1,310 1,332 50,500
2019/10/04 1,310 1,336 1,301 1,324 63,600
2019/10/03 1,327 1,345 1,289 1,310 177,000
2019/10/02 1,385 1,392 1,339 1,355 109,200
2019/10/01 1,375 1,398 1,347 1,396 106,800
2019/09/30 1,390 1,405 1,357 1,358 67,100
2019/09/27 1,425 1,437 1,388 1,395 95,400
2019/09/26 1,454 1,460 1,420 1,422 59,600
2019/09/25 1,483 1,483 1,432 1,441 77,300
2019/09/24 1,490 1,522 1,460 1,467 136,400
2019/09/20 1,431 1,498 1,428 1,492 137,300
2019/09/19 1,410 1,448 1,410 1,438 60,800
2019/09/18 1,425 1,430 1,402 1,404 39,800
2019/09/17 1,408 1,444 1,403 1,424 38,300
2019/09/13 1,406 1,428 1,397 1,409 63,100
2019/09/12 1,448 1,448 1,406 1,407 54,800
2019/09/11 1,445 1,455 1,415 1,430 99,300
2019/09/10 1,426 1,480 1,416 1,445 97,500
2019/09/09 1,438 1,453 1,407 1,422 52,000
2019/09/06 1,473 1,489 1,442 1,442 67,600
2019/09/05 1,485 1,500 1,436 1,473 151,800
2019/09/04 1,380 1,477 1,357 1,458 254,600
2019/09/03 1,367 1,376 1,344 1,350 83,600
2019/09/02 1,383 1,419 1,372 1,381 65,000
2019/08/30 1,388 1,408 1,366 1,381 127,200
2019/08/29 1,359 1,400 1,307 1,345 182,800
2019/08/28 1,414 1,434 1,345 1,351 199,700
2019/08/27 1,470 1,470 1,415 1,421 91,900
2019/08/26 1,444 1,470 1,438 1,455 145,700
2019/08/23 1,535 1,540 1,502 1,507 103,200
2019/08/22 1,554 1,566 1,513 1,535 98,100
2019/08/21 1,530 1,565 1,530 1,543 58,900
2019/08/20 1,533 1,545 1,511 1,538 72,500
2019/08/19 1,545 1,549 1,515 1,515 63,300
2019/08/16 1,550 1,574 1,531 1,538 83,700
2019/08/15 1,552 1,567 1,512 1,542 186,500
2019/08/14 1,622 1,649 1,555 1,598 173,500
2019/08/13 1,582 1,659 1,578 1,615 414,400
2019/08/09 1,800 1,809 1,761 1,761 248,400
2019/08/08 1,791 1,801 1,760 1,761 143,100
2019/08/07 1,730 1,792 1,715 1,781 139,000
2019/08/06 1,624 1,750 1,620 1,710 172,700
2019/08/05 1,807 1,821 1,658 1,744 308,700
2019/08/02 1,751 1,808 1,751 1,807 150,900
2019/08/01 1,760 1,803 1,749 1,789 94,100
2019/07/31 1,719 1,790 1,718 1,781 99,100
2019/07/30 1,751 1,795 1,727 1,737 149,300
2019/07/29 1,815 1,840 1,738 1,775 179,800
2019/07/26 1,822 1,854 1,805 1,824 94,500
2019/07/25 1,820 1,885 1,797 1,859 178,200
2019/07/24 1,856 1,876 1,807 1,821 120,200
2019/07/23 1,800 1,862 1,795 1,844 146,200
2019/07/22 1,802 1,810 1,761 1,780 104,400
2019/07/19 1,719 1,838 1,713 1,817 316,600
2019/07/18 1,778 1,804 1,693 1,700 317,700
2019/07/17 1,807 1,860 1,777 1,805 165,700
2019/07/16 1,846 1,848 1,763 1,822 311,700
2019/07/12 1,938 1,942 1,880 1,886 152,100
2019/07/11 1,920 1,942 1,892 1,924 239,200
2019/07/10 1,910 1,949 1,901 1,935 111,700
2019/07/09 1,934 1,955 1,901 1,909 210,600
2019/07/08 2,000 2,030 1,962 1,964 368,500
2019/07/05 1,905 1,969 1,894 1,946 290,100
2019/07/04 1,912 1,945 1,865 1,890 223,600
2019/07/03 1,972 1,982 1,896 1,900 248,600
2019/07/02 1,970 1,988 1,931 1,955 270,200
2019/07/01 1,930 1,973 1,894 1,971 347,000
2019/06/28 1,910 1,964 1,873 1,890 589,000
2019/06/27 1,909 1,936 1,837 1,865 470,100
2019/06/26 1,900 1,972 1,855 1,881 648,000
2019/06/25 1,966 2,010 1,895 1,900 548,500
2019/06/24 2,065 2,092 1,961 1,984 742,000
2019/06/21 2,130 2,209 2,049 2,073 1,004,800
2019/06/20 2,030 2,150 1,991 2,130 1,438,700
2019/06/19 1,931 2,020 1,851 1,970 918,000
2019/06/18 2,046 2,050 1,868 1,907 885,700
2019/06/17 2,005 2,125 1,980 2,004 1,452,700
2019/06/14 1,920 2,060 1,906 2,036 3,018,900
2019/06/13 1,899 2,144 1,872 1,901 4,430,800
2019/06/12 1,850 1,859 1,730 1,784 600,500
2019/06/11 1,765 1,808 1,681 1,799 842,700
2019/06/10 1,829 1,879 1,737 1,781 1,821,600
2019/06/07 1,559 1,789 1,535 1,789 2,461,600
2019/06/06 1,510 1,581 1,484 1,489 383,900
2019/06/05 1,579 1,579 1,460 1,512 555,900
2019/06/04 1,535 1,567 1,438 1,493 562,000
2019/06/03 1,643 1,683 1,486 1,519 734,900
2019/05/31 1,650 1,816 1,505 1,683 1,770,100
2019/05/30 2,004 2,010 1,857 1,870 321,200
2019/05/29 1,985 2,025 1,913 1,975 213,000
2019/05/28 1,950 2,050 1,940 2,010 317,700
2019/05/27 1,950 1,975 1,912 1,957 288,200
2019/05/24 1,773 1,948 1,770 1,944 560,300
2019/05/23 1,780 1,814 1,722 1,813 265,000
2019/05/22 1,850 1,873 1,795 1,811 251,600
2019/05/21 1,782 1,832 1,741 1,827 265,100
2019/05/20 1,800 1,876 1,766 1,822 591,500
2019/05/17 1,720 1,828 1,654 1,744 1,747,600
2019/05/16 1,600 1,680 1,600 1,680 866,600
2019/05/15 1,380 1,380 1,380 1,380 26,100
2019/05/14 1,052 1,120 1,045 1,080 108,200
2019/05/13 1,118 1,135 1,106 1,111 55,700
2019/05/10 1,103 1,155 1,101 1,141 90,000
2019/05/09 1,143 1,155 1,109 1,111 59,800
2019/05/08 1,148 1,160 1,133 1,143 73,000
2019/05/07 1,141 1,212 1,141 1,170 121,600
2019/04/26 1,161 1,161 1,140 1,149 65,900
2019/04/25 1,187 1,195 1,158 1,174 75,600
2019/04/24 1,200 1,224 1,186 1,187 65,300
2019/04/23 1,195 1,215 1,183 1,187 40,300
2019/04/22 1,218 1,218 1,190 1,205 45,400
2019/04/19 1,185 1,226 1,178 1,203 68,000
2019/04/18 1,205 1,207 1,181 1,184 58,500
2019/04/17 1,207 1,230 1,200 1,205 47,500
2019/04/16 1,230 1,254 1,215 1,217 91,100
2019/04/15 1,200 1,226 1,183 1,201 56,200
2019/04/12 1,228 1,228 1,194 1,198 61,800
2019/04/11 1,212 1,256 1,212 1,215 59,300
2019/04/10 1,182 1,238 1,177 1,228 70,800
2019/04/09 1,210 1,220 1,189 1,193 74,000
2019/04/08 1,240 1,243 1,210 1,216 38,500
2019/04/05 1,217 1,240 1,207 1,229 64,000
2019/04/04 1,242 1,258 1,196 1,216 110,300
2019/04/03 1,230 1,263 1,211 1,242 69,400
2019/04/02 1,272 1,300 1,234 1,242 107,600
2019/04/01 1,294 1,320 1,280 1,281 86,100
2019/03/29 1,296 1,305 1,250 1,291 110,800
2019/03/28 1,285 1,323 1,260 1,291 95,800
2019/03/27 1,291 1,332 1,270 1,300 118,900
2019/03/26 1,257 1,289 1,228 1,280 135,200
2019/03/25 1,219 1,273 1,191 1,259 177,700
2019/03/22 1,302 1,317 1,276 1,279 105,200
2019/03/20 1,367 1,374 1,284 1,324 255,600
2019/03/19 1,423 1,450 1,331 1,343 607,500
2019/03/18 1,265 1,282 1,257 1,273 59,600
2019/03/15 1,286 1,310 1,253 1,253 63,000
2019/03/14 1,267 1,317 1,245 1,295 192,700
2019/03/13 1,250 1,268 1,201 1,258 116,500
2019/03/12 1,167 1,261 1,167 1,247 170,400
2019/03/11 1,156 1,177 1,106 1,162 102,900
2019/03/08 1,170 1,180 1,116 1,138 204,100
2019/03/07 1,241 1,242 1,200 1,204 97,500
2019/03/06 1,268 1,278 1,223 1,248 92,700
2019/03/05 1,275 1,294 1,257 1,267 69,900
2019/03/04 1,320 1,330 1,296 1,300 92,900
2019/03/01 1,342 1,359 1,301 1,323 127,100
2019/02/28 1,350 1,370 1,347 1,350 155,500
2019/02/27 1,357 1,379 1,305 1,347 235,000
2019/02/26 1,350 1,365 1,322 1,357 353,100
2019/02/25 1,273 1,303 1,270 1,290 99,900
2019/02/22 1,253 1,281 1,253 1,260 90,500
2019/02/21 1,243 1,309 1,240 1,296 168,200
2019/02/20 1,299 1,315 1,245 1,255 154,600
2019/02/19 1,300 1,362 1,261 1,277 523,100
2019/02/18 1,252 1,265 1,191 1,198 186,300
2019/02/15 1,224 1,268 1,182 1,228 396,500
2019/02/14 1,436 1,438 1,269 1,284 471,500
2019/02/13 1,554 1,618 1,157 1,432 1,288,000
2019/02/12 1,468 1,526 1,468 1,521 149,300
2019/02/08 1,501 1,525 1,465 1,475 199,900
2019/02/07 1,597 1,605 1,490 1,548 265,400
2019/02/06 1,637 1,638 1,603 1,613 100,000
2019/02/05 1,678 1,678 1,612 1,630 161,800
2019/02/04 1,628 1,671 1,620 1,653 86,000
2019/02/01 1,664 1,685 1,612 1,628 123,500
2019/01/31 1,614 1,663 1,603 1,652 119,100
2019/01/30 1,640 1,659 1,581 1,581 183,900
2019/01/29 1,630 1,685 1,587 1,679 120,100
2019/01/28 1,738 1,738 1,641 1,661 137,000
2019/01/25 1,655 1,735 1,655 1,698 166,100
2019/01/24 1,670 1,670 1,622 1,665 85,000
2019/01/23 1,645 1,694 1,635 1,668 119,900
2019/01/22 1,601 1,692 1,539 1,685 264,600
2019/01/21 1,702 1,740 1,610 1,612 289,100
2019/01/18 1,580 1,664 1,573 1,652 246,200
2019/01/17 1,587 1,587 1,535 1,552 112,700
2019/01/16 1,580 1,612 1,535 1,557 183,700
2019/01/15 1,405 1,558 1,405 1,533 177,100
2019/01/11 1,450 1,465 1,411 1,419 91,400
2019/01/10 1,445 1,465 1,387 1,405 130,400
2019/01/09 1,505 1,528 1,447 1,481 166,600
2019/01/08 1,520 1,565 1,480 1,489 173,400
2019/01/07 1,430 1,496 1,413 1,480 153,900
2019/01/04 1,359 1,384 1,254 1,350 304,300

このページの先頭へ