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
2020/12/30 738 766 735 765 42,900
2020/12/29 707 744 707 733 50,200
2020/12/28 724 724 707 707 45,700
2020/12/25 715 724 712 719 38,000
2020/12/24 720 748 707 725 101,500
2020/12/23 724 729 709 714 41,000
2020/12/22 747 748 714 724 77,300
2020/12/21 756 762 747 752 44,700
2020/12/18 757 759 746 751 61,000
2020/12/17 775 778 755 757 65,900
2020/12/16 777 782 766 780 64,900
2020/12/15 790 793 775 779 48,800
2020/12/14 786 790 780 790 45,400
2020/12/11 781 795 774 785 50,500
2020/12/10 800 809 775 777 115,500
2020/12/09 801 817 792 797 158,900
2020/12/08 893 903 787 800 486,700
2020/12/07 890 957 885 908 153,100
2020/12/04 920 920 875 889 101,200
2020/12/03 927 939 882 935 237,300
2020/12/02 824 960 824 957 571,200
2020/12/01 810 828 809 823 41,400
2020/11/30 804 819 804 809 59,500
2020/11/27 808 839 802 834 69,900
2020/11/26 876 939 810 811 469,800
2020/11/25 838 866 815 866 72,700
2020/11/24 821 838 821 824 31,900
2020/11/20 802 831 802 821 22,300
2020/11/19 818 818 801 812 18,600
2020/11/18 806 823 793 818 31,200
2020/11/17 829 835 796 806 30,700
2020/11/16 802 839 802 828 55,600
2020/11/13 806 811 775 803 160,300
2020/11/12 868 870 841 859 49,800
2020/11/11 851 872 840 866 60,000
2020/11/10 872 877 845 855 73,100
2020/11/09 852 873 848 863 62,100
2020/11/06 848 855 830 841 53,200
2020/11/05 809 839 806 834 67,600
2020/11/04 793 817 792 814 49,300
2020/11/02 794 805 781 793 46,300
2020/10/30 825 825 783 802 80,000
2020/10/29 780 810 775 810 54,300
2020/10/28 803 806 761 780 117,400
2020/10/27 801 819 781 818 63,500
2020/10/26 848 849 806 806 80,300
2020/10/23 849 855 815 854 78,100
2020/10/22 877 880 830 840 117,600
2020/10/21 879 883 857 877 90,400
2020/10/20 894 925 871 879 161,800
2020/10/19 996 997 892 896 443,200
2020/10/16 871 1,015 870 995 691,600
2020/10/15 891 891 851 866 72,600
2020/10/14 928 928 881 890 84,400
2020/10/13 938 938 905 917 73,900
2020/10/12 881 937 880 937 121,400
2020/10/09 873 877 860 875 37,700
2020/10/08 862 890 854 872 80,000
2020/10/07 859 863 829 860 61,800
2020/10/06 868 868 851 864 39,200
2020/10/05 833 858 828 858 58,600
2020/10/02 864 873 807 821 127,300
2020/09/30 889 896 859 859 102,200
2020/09/29 840 890 840 888 203,800
2020/09/28 835 855 824 836 101,000
2020/09/25 815 824 806 824 47,500
2020/09/24 840 840 795 800 89,400
2020/09/23 842 844 823 844 83,700
2020/09/18 827 841 827 839 45,800
2020/09/17 844 844 815 824 66,000
2020/09/16 840 845 829 839 51,000
2020/09/15 840 844 811 835 131,900
2020/09/14 798 840 792 840 200,900
2020/09/11 775 775 756 774 35,500
2020/09/10 776 783 758 767 28,200
2020/09/09 755 776 755 769 36,100
2020/09/08 750 777 736 777 42,300
2020/09/07 735 763 727 739 65,800
2020/09/04 749 749 728 739 41,400
2020/09/03 762 770 753 754 34,700
2020/09/02 771 771 759 759 30,700
2020/09/01 745 770 743 763 51,900
2020/08/31 775 784 754 760 63,900
2020/08/28 815 821 752 767 166,500
2020/08/27 833 840 807 811 116,500
2020/08/26 819 844 797 841 159,100
2020/08/25 829 853 804 804 393,200
2020/08/24 817 817 765 800 275,900
2020/08/21 869 877 792 795 989,600
2020/08/20 764 794 755 794 146,700
2020/08/19 674 695 672 694 14,300
2020/08/18 671 679 666 674 17,100
2020/08/17 685 685 666 670 21,700
2020/08/14 672 714 672 691 74,300
2020/08/13 688 696 673 687 49,400
2020/08/12 672 683 662 678 29,300
2020/08/11 655 682 654 682 43,900
2020/08/07 645 656 639 639 16,600
2020/08/06 654 666 643 644 7,100
2020/08/05 650 657 644 654 16,400
2020/08/04 622 663 622 660 26,400
2020/08/03 604 637 601 622 35,600
2020/07/31 630 630 594 604 53,000
2020/07/30 647 654 629 632 24,600
2020/07/29 660 661 628 642 54,800
2020/07/28 684 684 666 666 26,200
2020/07/27 674 685 663 683 33,900
2020/07/22 682 694 678 680 21,000
2020/07/21 676 692 676 689 35,600
2020/07/20 703 703 675 675 45,600
2020/07/17 717 717 690 693 36,100
2020/07/16 723 733 706 719 21,100
2020/07/15 694 729 694 729 42,000
2020/07/14 710 725 690 696 39,400
2020/07/13 695 727 695 725 27,500
2020/07/10 710 710 691 694 45,700
2020/07/09 731 737 712 713 34,200
2020/07/08 719 737 710 731 27,600
2020/07/07 744 744 712 722 30,300
2020/07/06 710 733 710 732 35,000
2020/07/03 700 709 691 708 43,800
2020/07/02 710 716 685 688 63,300
2020/07/01 727 732 699 710 38,900
2020/06/30 730 739 706 725 37,800
2020/06/29 726 732 698 709 70,800
2020/06/26 755 760 727 741 51,200
2020/06/25 769 769 736 750 61,800
2020/06/24 792 792 771 774 59,400
2020/06/23 820 820 787 797 74,900
2020/06/22 800 829 788 819 72,100
2020/06/19 777 799 772 799 44,500
2020/06/18 777 786 760 778 51,200
2020/06/17 768 779 746 779 61,300
2020/06/16 732 775 732 774 81,300
2020/06/15 758 769 725 727 94,400
2020/06/12 728 765 709 762 138,500
2020/06/11 859 859 784 788 172,700
2020/06/10 840 862 828 859 58,900
2020/06/09 865 866 827 843 80,700
2020/06/08 844 868 835 868 103,000
2020/06/05 823 844 802 844 108,100
2020/06/04 850 879 815 824 179,000
2020/06/03 892 892 832 844 162,300
2020/06/02 900 905 844 875 308,000
2020/06/01 962 967 865 867 742,900
2020/05/29 820 917 806 917 1,084,600
2020/05/28 761 786 740 767 107,100
2020/05/27 758 772 735 757 108,500
2020/05/26 737 790 722 769 196,900
2020/05/25 732 746 709 711 92,000
2020/05/22 685 750 685 721 189,900
2020/05/21 700 708 672 683 72,400
2020/05/20 657 707 657 704 123,100
2020/05/19 650 683 643 660 134,300
2020/05/18 602 634 602 634 61,800
2020/05/15 603 618 583 601 204,100
2020/05/14 710 710 653 656 105,300
2020/05/13 681 696 668 695 67,300
2020/05/12 715 715 685 687 84,900
2020/05/11 693 715 686 712 136,400
2020/05/08 671 695 667 683 105,200
2020/05/07 670 689 663 672 76,900
2020/05/01 659 671 640 666 91,200
2020/04/30 674 692 666 669 81,400
2020/04/28 681 688 655 664 81,900
2020/04/27 620 694 620 677 145,100
2020/04/24 641 646 620 622 52,900
2020/04/23 622 650 620 641 70,000
2020/04/22 623 631 602 622 78,600
2020/04/21 666 666 630 642 140,200
2020/04/20 665 686 640 678 176,200
2020/04/17 710 718 665 668 248,900
2020/04/16 710 718 695 707 160,200
2020/04/15 751 764 721 725 245,400
2020/04/14 740 789 730 763 372,200
2020/04/13 746 779 711 721 364,100
2020/04/10 767 782 690 744 636,100
2020/04/09 752 752 752 752 70,600
2020/04/08 638 705 621 652 358,900
2020/04/07 632 679 599 640 254,800
2020/04/06 615 648 583 608 301,700
2020/04/03 721 728 613 615 299,400
2020/04/02 653 746 634 746 250,000
2020/04/01 688 755 643 646 490,800
2020/03/31 743 743 743 743 62,700
2020/03/30 643 643 643 643 11,200
2020/03/27 544 563 533 543 31,100
2020/03/26 545 550 521 522 35,000
2020/03/25 554 580 534 569 79,600
2020/03/24 502 530 490 504 132,200
2020/03/23 470 515 470 512 29,000
2020/03/19 500 516 467 486 80,500
2020/03/18 518 541 502 502 57,300
2020/03/17 463 514 460 508 110,400
2020/03/16 534 534 485 488 174,700
2020/03/13 526 545 504 524 126,800
2020/03/12 636 636 584 604 86,900
2020/03/11 670 670 616 616 62,300
2020/03/10 616 698 572 684 92,400
2020/03/09 705 716 622 641 109,800
2020/03/06 790 790 765 765 40,700
2020/03/05 833 835 800 808 29,400
2020/03/04 759 824 753 812 43,000
2020/03/03 854 857 789 789 68,200
2020/03/02 721 843 721 834 85,700
2020/02/28 751 774 714 721 133,500
2020/02/27 840 840 803 811 65,800
2020/02/26 845 849 821 828 53,000
2020/02/25 826 864 820 851 65,800
2020/02/21 894 910 894 901 37,000
2020/02/20 912 935 891 894 53,000
2020/02/19 856 912 856 909 74,300
2020/02/18 906 906 861 861 75,300
2020/02/17 958 960 873 883 206,000
2020/02/14 990 1,011 957 971 212,500
2020/02/13 1,113 1,138 1,112 1,138 59,200
2020/02/12 1,134 1,146 1,112 1,112 51,600
2020/02/10 1,133 1,144 1,125 1,141 28,900
2020/02/07 1,171 1,173 1,150 1,157 22,600
2020/02/06 1,172 1,202 1,171 1,179 45,600
2020/02/05 1,164 1,174 1,151 1,161 19,700
2020/02/04 1,123 1,165 1,117 1,145 32,000
2020/02/03 1,100 1,151 1,100 1,123 59,700
2020/01/31 1,133 1,173 1,133 1,156 32,700
2020/01/30 1,214 1,214 1,130 1,146 56,200
2020/01/29 1,207 1,224 1,196 1,214 33,400
2020/01/28 1,174 1,213 1,159 1,207 33,700
2020/01/27 1,155 1,200 1,154 1,180 57,800
2020/01/24 1,245 1,258 1,208 1,214 50,500
2020/01/23 1,260 1,263 1,236 1,240 59,200
2020/01/22 1,259 1,304 1,259 1,267 115,900
2020/01/21 1,200 1,293 1,194 1,285 367,800
2020/01/20 1,175 1,200 1,170 1,200 84,300
2020/01/17 1,181 1,181 1,144 1,166 54,000
2020/01/16 1,160 1,174 1,148 1,171 50,400
2020/01/15 1,127 1,156 1,116 1,150 53,200
2020/01/14 1,116 1,132 1,100 1,127 45,400
2020/01/10 1,103 1,118 1,100 1,102 42,200
2020/01/09 1,126 1,131 1,105 1,105 69,200
2020/01/08 1,090 1,234 1,051 1,124 399,000
2020/01/07 1,071 1,118 1,071 1,105 45,600
2020/01/06 1,097 1,100 1,062 1,077 71,500

このページの先頭へ