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
2023/12/29 1,197 1,215 1,188 1,191 34,200
2023/12/28 1,207 1,207 1,174 1,206 38,600
2023/12/27 1,170 1,218 1,158 1,192 115,100
2023/12/26 1,162 1,185 1,162 1,166 57,300
2023/12/25 1,218 1,225 1,166 1,172 88,200
2023/12/22 1,182 1,221 1,182 1,219 76,900
2023/12/21 1,186 1,205 1,167 1,182 101,000
2023/12/20 1,146 1,229 1,146 1,216 179,200
2023/12/19 1,125 1,151 1,107 1,146 56,700
2023/12/18 1,154 1,163 1,111 1,126 101,000
2023/12/15 1,127 1,158 1,125 1,155 52,400
2023/12/14 1,157 1,178 1,131 1,134 70,600
2023/12/13 1,155 1,185 1,153 1,159 55,600
2023/12/12 1,177 1,190 1,149 1,155 105,200
2023/12/11 1,200 1,215 1,185 1,186 53,100
2023/12/08 1,239 1,239 1,177 1,185 186,900
2023/12/07 1,271 1,300 1,256 1,261 105,100
2023/12/06 1,229 1,282 1,227 1,262 101,300
2023/12/05 1,261 1,285 1,237 1,240 105,900
2023/12/04 1,321 1,343 1,276 1,278 125,000
2023/12/01 1,372 1,372 1,305 1,312 135,000
2023/11/30 1,356 1,396 1,313 1,342 159,800
2023/11/29 1,404 1,409 1,336 1,386 218,400
2023/11/28 1,381 1,422 1,380 1,410 203,000
2023/11/27 1,314 1,403 1,314 1,400 319,700
2023/11/24 1,301 1,321 1,277 1,285 105,900
2023/11/22 1,285 1,363 1,285 1,302 199,600
2023/11/21 1,299 1,320 1,266 1,314 209,700
2023/11/20 1,197 1,310 1,197 1,298 448,700
2023/11/17 1,153 1,184 1,117 1,152 219,700
2023/11/16 1,220 1,306 1,175 1,180 443,100
2023/11/15 1,195 1,210 1,071 1,190 427,900
2023/11/14 1,140 1,179 1,090 1,162 194,200
2023/11/13 1,099 1,128 1,092 1,115 98,200
2023/11/10 1,105 1,110 1,076 1,092 68,700
2023/11/09 1,125 1,135 1,102 1,124 56,900
2023/11/08 1,202 1,203 1,120 1,130 91,400
2023/11/07 1,176 1,190 1,160 1,176 54,100
2023/11/06 1,139 1,187 1,132 1,185 104,100
2023/11/02 1,162 1,162 1,107 1,122 124,900
2023/11/01 1,168 1,168 1,130 1,154 117,200
2023/10/31 1,103 1,134 1,069 1,134 72,700
2023/10/30 1,112 1,125 1,080 1,093 89,600
2023/10/27 1,099 1,125 1,098 1,112 69,500
2023/10/26 1,111 1,129 1,090 1,099 111,600
2023/10/25 1,163 1,182 1,147 1,158 123,200
2023/10/24 1,119 1,127 1,060 1,113 192,200
2023/10/23 1,111 1,148 1,083 1,096 224,000
2023/10/20 1,150 1,161 1,091 1,141 287,100
2023/10/19 1,207 1,215 1,168 1,168 168,800
2023/10/18 1,225 1,262 1,210 1,241 97,400
2023/10/17 1,199 1,242 1,197 1,236 141,300
2023/10/16 1,168 1,198 1,155 1,162 154,400
2023/10/13 1,223 1,228 1,175 1,176 198,500
2023/10/12 1,200 1,259 1,187 1,246 229,600
2023/10/11 1,367 1,367 1,200 1,202 592,500
2023/10/10 1,375 1,458 1,375 1,381 222,800
2023/10/06 1,425 1,468 1,368 1,375 254,600
2023/10/05 1,421 1,436 1,373 1,418 162,700
2023/10/04 1,361 1,435 1,351 1,391 298,300
2023/10/03 1,467 1,483 1,386 1,401 456,700
2023/10/02 1,429 1,536 1,423 1,503 517,700
2023/09/29 1,388 1,480 1,371 1,440 340,000
2023/09/28 1,330 1,404 1,316 1,388 322,800
2023/09/27 1,291 1,337 1,277 1,330 272,600
2023/09/26 1,382 1,409 1,304 1,321 437,000
2023/09/25 1,484 1,496 1,373 1,402 814,800
2023/09/22 1,269 1,477 1,223 1,394 2,783,100
2023/09/21 1,300 1,414 1,291 1,414 362,600
2023/09/20 1,110 1,155 1,096 1,114 103,500
2023/09/19 1,099 1,107 1,072 1,102 59,800
2023/09/15 1,169 1,169 1,090 1,111 100,800
2023/09/14 1,119 1,159 1,119 1,157 61,500
2023/09/13 1,095 1,137 1,085 1,130 70,600
2023/09/12 1,134 1,159 1,077 1,085 167,800
2023/09/11 1,215 1,220 1,129 1,150 132,100
2023/09/08 1,179 1,249 1,145 1,209 332,900
2023/09/07 1,135 1,233 1,110 1,188 393,000
2023/09/06 1,150 1,176 1,096 1,114 206,300
2023/09/05 1,131 1,141 1,076 1,134 574,500
2023/09/04 1,040 1,115 1,036 1,115 335,400
2023/09/01 974 987 958 965 66,800
2023/08/31 975 1,008 960 984 85,100
2023/08/30 997 1,006 970 976 112,700
2023/08/29 920 1,020 902 1,005 237,100
2023/08/28 950 950 901 919 102,600
2023/08/25 933 949 911 933 187,000
2023/08/24 871 940 860 933 380,000
2023/08/23 817 835 813 821 59,200
2023/08/22 805 809 768 808 57,200
2023/08/21 824 825 773 799 65,400
2023/08/18 824 840 786 813 85,400
2023/08/17 770 820 750 820 132,200
2023/08/16 783 807 760 795 325,300
2023/08/15 780 780 780 780 52,700
2023/08/14 693 693 671 680 28,500
2023/08/10 697 697 686 692 4,800
2023/08/09 686 694 679 687 9,400
2023/08/08 700 700 686 689 5,700
2023/08/07 695 697 685 696 12,200
2023/08/04 684 702 684 695 5,700
2023/08/03 690 699 679 692 14,700
2023/08/02 694 709 694 699 10,100
2023/08/01 700 710 686 706 22,300
2023/07/31 710 710 700 700 7,500
2023/07/28 711 712 684 701 16,300
2023/07/27 703 714 700 711 8,300
2023/07/26 720 720 703 708 21,600
2023/07/25 710 715 689 711 31,200
2023/07/24 666 704 666 701 44,700
2023/07/21 667 682 666 670 3,700
2023/07/20 690 703 665 672 35,900
2023/07/19 704 718 694 695 31,700
2023/07/18 678 718 678 703 33,700
2023/07/14 685 685 662 680 36,400
2023/07/13 647 683 644 672 65,800
2023/07/12 640 646 626 630 11,000
2023/07/11 646 647 638 639 7,700
2023/07/10 649 649 640 646 5,800
2023/07/07 634 643 631 643 11,000
2023/07/06 658 658 642 645 14,400
2023/07/05 651 664 646 664 13,200
2023/07/04 645 650 636 647 18,500
2023/07/03 665 667 645 645 31,800
2023/06/30 642 658 642 655 22,500
2023/06/29 698 704 636 643 154,300
2023/06/28 696 699 687 688 18,300
2023/06/27 683 695 676 694 27,000
2023/06/26 670 692 658 690 49,200
2023/06/23 688 688 659 683 103,300
2023/06/22 661 753 661 670 807,400
2023/06/21 649 657 649 653 8,900
2023/06/20 643 646 632 646 13,500
2023/06/19 637 651 636 647 23,600
2023/06/16 627 633 624 631 12,300
2023/06/15 626 632 625 632 4,100
2023/06/14 624 634 621 633 11,300
2023/06/13 626 630 621 630 14,100
2023/06/12 626 632 623 630 8,600
2023/06/09 623 626 622 625 5,300
2023/06/08 630 630 622 626 3,100
2023/06/07 634 634 627 632 8,400
2023/06/06 628 634 621 623 14,000
2023/06/05 628 630 623 629 8,500
2023/06/02 609 620 609 615 5,400
2023/06/01 611 619 609 609 3,900
2023/05/31 618 621 611 611 6,400
2023/05/30 623 623 615 618 4,800
2023/05/29 625 625 617 617 10,000
2023/05/26 631 631 619 624 3,800
2023/05/25 630 631 622 622 4,600
2023/05/24 626 628 624 626 3,100
2023/05/23 629 640 626 626 12,000
2023/05/22 626 628 618 628 5,300
2023/05/19 629 629 614 618 8,400
2023/05/18 616 630 613 624 7,600
2023/05/17 615 625 615 621 7,100
2023/05/16 622 630 613 615 14,300
2023/05/15 619 631 616 622 19,800
2023/05/12 637 672 637 659 21,100
2023/05/11 621 643 621 636 13,900
2023/05/10 635 635 616 619 14,900
2023/05/09 636 636 625 625 7,700
2023/05/08 632 632 620 630 9,400
2023/05/02 629 632 617 622 10,500
2023/05/01 627 634 627 629 2,600
2023/04/28 635 637 626 626 10,600
2023/04/27 618 633 618 633 4,000
2023/04/26 630 630 616 622 8,000
2023/04/25 635 635 623 625 5,800
2023/04/24 634 637 620 625 14,300
2023/04/21 633 645 631 634 3,300
2023/04/20 638 641 635 635 5,400
2023/04/19 650 656 637 640 6,600
2023/04/18 650 652 643 644 5,400
2023/04/17 653 656 647 647 5,500
2023/04/14 653 658 650 658 5,700
2023/04/13 641 665 641 652 11,800
2023/04/12 643 645 634 638 10,000
2023/04/11 629 645 629 641 5,500
2023/04/10 642 642 625 632 7,900
2023/04/07 631 641 625 639 4,200
2023/04/06 648 648 630 631 2,600
2023/04/05 658 658 637 638 6,600
2023/04/04 659 660 648 654 8,100
2023/04/03 634 660 634 658 21,600
2023/03/31 640 640 632 636 4,200
2023/03/30 625 640 625 637 2,800
2023/03/29 619 626 616 623 7,200
2023/03/28 630 630 620 621 5,900
2023/03/27 642 642 630 630 6,600
2023/03/24 642 642 636 638 7,500
2023/03/23 634 636 629 633 7,000
2023/03/22 624 639 624 630 11,500
2023/03/20 631 633 610 616 18,600
2023/03/17 636 643 630 636 12,300
2023/03/16 627 630 617 626 27,000
2023/03/15 638 646 634 636 12,700
2023/03/14 664 664 635 637 25,500
2023/03/13 662 668 650 656 24,800
2023/03/10 689 701 674 677 24,900
2023/03/09 706 706 694 704 10,700
2023/03/08 700 708 695 706 12,500
2023/03/07 678 697 678 697 13,200
2023/03/06 687 689 671 687 12,000
2023/03/03 686 689 677 687 11,500
2023/03/02 678 687 676 686 8,500
2023/03/01 686 686 676 685 8,100
2023/02/28 689 693 682 682 11,800
2023/02/27 703 703 693 693 8,900
2023/02/24 699 706 696 703 8,000
2023/02/22 689 699 684 699 16,100
2023/02/21 702 709 695 699 8,500
2023/02/20 708 708 695 701 9,400
2023/02/17 711 713 703 707 5,300
2023/02/16 690 726 687 717 29,400
2023/02/15 700 705 684 686 47,000
2023/02/14 742 742 718 725 14,700
2023/02/13 729 734 712 727 21,300
2023/02/10 761 761 732 732 39,800
2023/02/09 764 769 750 756 26,700
2023/02/08 767 772 742 761 143,400
2023/02/07 728 737 717 737 10,900
2023/02/06 722 735 713 728 11,500
2023/02/03 738 738 718 725 27,500
2023/02/02 776 776 723 731 86,700
2023/02/01 724 757 721 757 52,500
2023/01/31 727 727 716 726 14,500
2023/01/30 712 727 712 727 24,500
2023/01/27 694 704 690 699 12,300
2023/01/26 708 708 690 691 16,200
2023/01/25 674 703 670 703 19,800
2023/01/24 674 676 669 669 3,900
2023/01/23 669 670 664 670 3,500
2023/01/20 648 664 641 661 14,500
2023/01/19 639 650 635 649 4,300
2023/01/18 640 641 633 640 7,800
2023/01/17 622 639 622 630 10,500
2023/01/16 638 642 619 622 29,800
2023/01/13 636 646 636 644 12,600
2023/01/12 667 667 634 641 28,800
2023/01/11 675 682 634 657 93,700
2023/01/10 668 681 665 666 7,500
2023/01/06 670 676 665 665 11,600
2023/01/05 680 690 671 676 13,200
2023/01/04 709 713 682 682 16,100

このページの先頭へ