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
2022/12/30 675 695 675 693 6,700
2022/12/29 677 687 672 678 11,300
2022/12/28 691 691 680 684 16,100
2022/12/27 690 706 690 699 14,800
2022/12/26 697 697 685 690 12,100
2022/12/23 692 692 677 684 22,100
2022/12/22 703 703 688 690 10,300
2022/12/21 699 702 680 697 18,000
2022/12/20 714 714 678 680 38,600
2022/12/19 713 722 703 714 19,500
2022/12/16 740 740 719 724 20,700
2022/12/15 750 767 744 744 19,600
2022/12/14 778 779 759 759 15,100
2022/12/13 772 777 764 775 14,900
2022/12/12 788 791 777 780 9,700
2022/12/09 789 792 773 781 16,800
2022/12/08 793 793 774 774 11,300
2022/12/07 770 790 764 782 15,900
2022/12/06 782 782 756 771 12,700
2022/12/05 765 798 759 782 38,800
2022/12/02 765 765 741 756 19,200
2022/12/01 772 783 765 765 9,600
2022/11/30 774 774 754 757 15,400
2022/11/29 787 787 768 775 16,000
2022/11/28 807 808 786 787 13,200
2022/11/25 804 806 791 799 16,300
2022/11/24 799 813 789 789 29,900
2022/11/22 800 800 767 795 45,900
2022/11/21 827 828 791 800 55,800
2022/11/18 778 815 775 814 90,200
2022/11/17 766 786 757 782 44,900
2022/11/16 734 768 724 768 59,200
2022/11/15 750 750 712 725 60,000
2022/11/14 782 789 730 741 180,000
2022/11/11 710 717 702 702 47,200
2022/11/10 698 709 698 707 12,300
2022/11/09 715 715 700 700 14,300
2022/11/08 702 713 702 706 13,100
2022/11/07 694 703 691 700 9,600
2022/11/04 691 691 687 691 5,000
2022/11/02 693 699 685 689 8,900
2022/11/01 689 695 689 691 6,100
2022/10/31 683 696 683 690 10,000
2022/10/28 692 695 689 689 6,800
2022/10/27 699 700 693 700 5,700
2022/10/26 707 713 690 690 13,500
2022/10/25 700 702 693 700 9,400
2022/10/24 697 697 676 686 9,900
2022/10/21 694 694 680 680 7,200
2022/10/20 703 714 693 694 14,700
2022/10/19 710 716 709 710 3,900
2022/10/18 696 720 696 708 9,600
2022/10/17 702 702 685 696 4,500
2022/10/14 686 703 685 703 15,300
2022/10/13 686 687 670 670 17,600
2022/10/12 706 706 689 689 9,400
2022/10/11 707 707 696 696 18,600
2022/10/07 731 731 711 714 12,700
2022/10/06 715 741 715 731 15,200
2022/10/05 726 729 713 723 7,000
2022/10/04 717 725 708 719 6,500
2022/10/03 690 704 678 702 24,600
2022/09/30 702 711 698 701 23,000
2022/09/29 712 724 711 719 9,100
2022/09/28 736 736 700 710 32,500
2022/09/27 740 748 735 737 8,700
2022/09/26 779 779 733 743 31,900
2022/09/22 744 790 733 788 40,700
2022/09/21 772 772 739 751 35,500
2022/09/20 777 788 768 772 15,200
2022/09/16 813 813 770 775 48,300
2022/09/15 759 801 753 799 41,600
2022/09/14 744 770 744 759 26,700
2022/09/13 786 787 773 773 24,800
2022/09/12 797 801 786 787 13,800
2022/09/09 781 797 780 797 14,000
2022/09/08 783 790 773 778 12,400
2022/09/07 794 794 760 772 24,400
2022/09/06 781 800 780 796 13,000
2022/09/05 780 786 770 781 22,400
2022/09/02 808 808 790 791 38,500
2022/09/01 815 822 809 810 24,500
2022/08/31 825 832 808 823 27,800
2022/08/30 829 834 827 834 11,300
2022/08/29 822 838 822 830 19,200
2022/08/26 853 871 849 852 53,200
2022/08/25 838 850 830 849 26,400
2022/08/24 835 838 822 838 30,700
2022/08/23 827 839 818 839 48,800
2022/08/22 854 892 841 842 173,700
2022/08/19 821 850 811 850 43,000
2022/08/18 827 836 817 824 16,900
2022/08/17 828 846 815 830 35,500
2022/08/16 863 865 827 833 57,000
2022/08/15 822 867 801 855 215,500
2022/08/12 805 830 801 818 24,200
2022/08/10 811 811 798 802 14,200
2022/08/09 814 820 805 811 13,600
2022/08/08 817 817 802 815 14,000
2022/08/05 820 823 813 816 10,300
2022/08/04 832 832 817 823 5,800
2022/08/03 816 839 812 825 17,600
2022/08/02 831 836 816 816 17,100
2022/08/01 830 840 813 840 19,700
2022/07/29 854 867 835 835 11,700
2022/07/28 857 866 842 854 15,700
2022/07/27 843 856 834 855 13,300
2022/07/26 831 844 820 844 23,200
2022/07/25 855 860 830 831 32,600
2022/07/22 850 869 838 869 20,900
2022/07/21 832 859 826 853 47,300
2022/07/20 841 843 820 824 30,900
2022/07/19 850 850 817 832 37,800
2022/07/15 815 848 794 839 94,500
2022/07/14 774 814 771 812 26,500
2022/07/13 783 784 775 776 13,000
2022/07/12 795 797 779 783 31,000
2022/07/11 803 825 798 810 44,300
2022/07/08 789 797 777 793 20,100
2022/07/07 785 796 777 780 9,400
2022/07/06 783 799 777 781 17,900
2022/07/05 778 791 773 789 12,900
2022/07/04 774 793 766 771 27,000
2022/07/01 796 796 754 766 53,200
2022/06/30 812 812 791 794 29,100
2022/06/29 825 825 798 802 40,700
2022/06/28 830 843 820 830 23,600
2022/06/27 845 850 828 841 36,100
2022/06/24 813 845 808 845 38,200
2022/06/23 831 845 807 812 20,300
2022/06/22 845 845 816 816 22,000
2022/06/21 821 846 816 840 26,300
2022/06/20 840 854 794 820 75,100
2022/06/17 832 852 820 840 73,600
2022/06/16 897 912 862 862 79,500
2022/06/15 928 930 862 867 131,700
2022/06/14 924 964 914 927 122,500
2022/06/13 902 946 880 935 170,800
2022/06/10 877 929 857 912 59,900
2022/06/09 895 905 882 884 33,000
2022/06/08 910 918 890 897 31,500
2022/06/07 900 911 875 897 39,900
2022/06/06 906 926 896 903 50,800
2022/06/03 881 916 873 916 90,900
2022/06/02 844 916 841 888 198,500
2022/06/01 820 838 820 827 26,900
2022/05/31 823 839 809 819 54,300
2022/05/30 811 837 811 832 41,200
2022/05/27 837 845 808 808 51,100
2022/05/26 815 848 815 838 40,700
2022/05/25 841 845 807 814 55,700
2022/05/24 843 858 832 841 52,700
2022/05/23 833 869 827 858 57,400
2022/05/20 871 871 831 833 80,200
2022/05/19 876 881 854 857 112,900
2022/05/18 959 959 909 920 102,400
2022/05/17 927 961 894 953 169,600
2022/05/16 857 932 848 932 364,000
2022/05/13 787 809 781 782 111,700
2022/05/12 815 815 786 787 95,300
2022/05/11 843 863 811 825 58,100
2022/05/10 858 858 802 833 114,600
2022/05/09 872 890 857 869 115,300
2022/05/06 852 859 822 858 54,700
2022/05/02 858 862 825 852 49,500
2022/04/28 867 871 825 859 101,100
2022/04/27 838 874 805 870 98,900
2022/04/26 876 894 835 840 122,600
2022/04/25 897 988 870 870 375,400
2022/04/22 929 929 858 892 121,300
2022/04/21 946 953 913 930 82,600
2022/04/20 958 970 912 931 154,800
2022/04/19 895 975 895 944 211,000
2022/04/18 923 948 863 876 165,700
2022/04/15 906 936 901 932 152,600
2022/04/14 915 922 876 902 112,800
2022/04/13 816 907 812 900 212,100
2022/04/12 820 841 794 801 74,000
2022/04/11 856 893 816 834 153,300
2022/04/08 797 850 792 833 112,800
2022/04/07 778 810 776 782 56,900
2022/04/06 798 800 768 792 68,900
2022/04/05 849 854 813 822 87,800
2022/04/04 787 844 786 837 146,400
2022/04/01 771 786 761 786 33,500
2022/03/31 775 785 769 783 32,500
2022/03/30 762 790 759 788 61,600
2022/03/29 733 767 725 756 54,900
2022/03/28 762 762 723 723 59,000
2022/03/25 795 801 751 767 102,800
2022/03/24 735 781 726 776 75,200
2022/03/23 751 774 733 744 78,100
2022/03/22 720 783 715 751 167,100
2022/03/18 730 739 718 719 57,300
2022/03/17 700 747 693 740 140,000
2022/03/16 683 697 659 681 62,600
2022/03/15 664 686 654 682 33,100
2022/03/14 663 667 647 664 22,500
2022/03/11 670 674 642 663 23,100
2022/03/10 656 668 646 663 37,200
2022/03/09 634 654 621 626 24,600
2022/03/08 651 666 628 634 37,700
2022/03/07 655 657 616 641 56,700
2022/03/04 691 704 648 665 79,300
2022/03/03 704 717 687 703 53,300
2022/03/02 707 707 666 694 89,300
2022/03/01 690 719 676 719 108,000
2022/02/28 684 702 662 677 67,700
2022/02/25 672 702 666 683 107,100
2022/02/24 688 688 625 640 236,700
2022/02/22 688 717 662 690 156,400
2022/02/21 730 749 680 693 326,500
2022/02/18 673 750 673 735 504,800
2022/02/17 625 724 613 693 445,100
2022/02/16 583 638 583 624 179,200
2022/02/15 593 600 564 573 56,200
2022/02/14 576 579 562 563 35,400
2022/02/10 589 591 577 590 35,400
2022/02/09 568 588 559 579 49,300
2022/02/08 585 596 563 565 52,000
2022/02/07 600 603 581 584 55,000
2022/02/04 589 614 580 610 108,200
2022/02/03 660 661 595 600 393,300
2022/02/02 640 680 634 680 1,293,300
2022/02/01 560 593 550 580 64,100
2022/01/31 553 563 547 551 43,000
2022/01/28 565 576 544 552 40,300
2022/01/27 544 585 538 555 108,000
2022/01/26 540 557 534 549 19,500
2022/01/25 556 587 536 544 204,700
2022/01/24 560 564 540 556 31,400
2022/01/21 571 579 556 558 35,600
2022/01/20 569 590 568 579 47,200
2022/01/19 599 626 569 575 99,100
2022/01/18 619 662 599 600 201,500
2022/01/17 640 640 596 616 112,800
2022/01/14 659 673 625 636 134,500
2022/01/13 683 721 661 673 314,800
2022/01/12 725 735 671 693 408,700
2022/01/11 759 775 705 755 912,800
2022/01/07 760 788 638 784 2,532,700
2022/01/06 613 749 603 749 2,238,700
2022/01/05 510 649 501 649 718,200
2022/01/04 480 549 480 549 32,300

このページの先頭へ