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

ＪＭＡＣＳ(5817)の株価時系列情報

ＪＭＡＣＳ(5817)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
2026/03/27 1,274 1,326 1,256 1,303 226,000
2026/03/26 1,357 1,367 1,281 1,301 202,300
2026/03/25 1,366 1,418 1,344 1,375 182,800
2026/03/24 1,375 1,375 1,301 1,336 206,600
2026/03/23 1,344 1,383 1,272 1,285 482,900
2026/03/19 1,478 1,547 1,465 1,494 266,900
2026/03/18 1,452 1,540 1,412 1,528 393,100
2026/03/17 1,581 1,581 1,417 1,426 358,800
2026/03/16 1,566 1,579 1,504 1,541 205,500
2026/03/13 1,602 1,622 1,552 1,590 368,400
2026/03/12 1,682 1,734 1,640 1,650 424,400
2026/03/11 1,688 1,857 1,662 1,738 799,900
2026/03/10 1,796 1,850 1,660 1,676 797,300
2026/03/09 1,660 1,730 1,592 1,716 629,600
2026/03/06 1,912 2,068 1,768 1,860 1,620,600
2026/03/05 1,889 2,049 1,800 1,912 3,595,800
2026/03/04 1,750 1,820 1,521 1,649 1,550,800
2026/03/03 2,401 2,577 1,876 1,878 4,992,200
2026/03/02 1,725 2,151 1,645 2,151 3,493,500
2026/02/27 1,570 1,751 1,504 1,751 3,283,300
2026/02/26 1,211 1,451 1,209 1,451 1,915,900
2026/02/25 1,150 1,211 1,131 1,161 307,800
2026/02/24 1,126 1,152 1,104 1,126 166,800
2026/02/20 1,262 1,271 1,128 1,156 384,000
2026/02/19 1,219 1,299 1,188 1,247 462,300
2026/02/18 1,192 1,215 1,138 1,204 201,200
2026/02/17 1,213 1,213 1,154 1,184 159,300
2026/02/16 1,170 1,205 1,130 1,197 228,100
2026/02/13 1,223 1,249 1,162 1,170 210,500
2026/02/12 1,268 1,350 1,232 1,251 320,500
2026/02/10 1,220 1,285 1,180 1,258 316,100
2026/02/09 1,300 1,315 1,220 1,220 411,800
2026/02/06 1,238 1,339 1,212 1,241 626,200
2026/02/05 1,122 1,308 1,122 1,275 895,600
2026/02/04 1,105 1,160 1,104 1,121 170,100
2026/02/03 1,060 1,133 1,055 1,120 236,400
2026/02/02 1,067 1,088 1,039 1,047 167,300
2026/01/30 1,159 1,199 1,055 1,095 340,600
2026/01/29 1,261 1,269 1,162 1,180 415,000
2026/01/28 1,251 1,365 1,211 1,309 548,300
2026/01/27 1,181 1,288 1,167 1,266 534,000
2026/01/26 1,196 1,231 1,125 1,151 300,700
2026/01/23 1,156 1,196 1,115 1,180 241,700
2026/01/22 1,250 1,270 1,140 1,172 516,300
2026/01/21 1,233 1,303 1,220 1,240 458,300
2026/01/20 1,226 1,355 1,190 1,323 1,090,900
2026/01/19 1,200 1,289 1,135 1,136 757,600
2026/01/16 1,076 1,186 1,040 1,165 763,500
2026/01/15 1,032 1,169 1,025 1,062 722,800
2026/01/14 1,054 1,267 1,035 1,114 2,294,300
2026/01/13 1,043 1,058 987 1,024 272,300
2026/01/09 1,064 1,085 1,021 1,022 156,500
2026/01/08 1,101 1,134 1,050 1,058 244,500
2026/01/07 1,084 1,131 1,027 1,130 421,400
2026/01/06 1,200 1,227 1,076 1,094 550,500
2026/01/05 1,229 1,240 1,125 1,175 639,600
2025/12/30 1,281 1,415 1,154 1,235 1,441,400
2025/12/29 1,200 1,375 1,181 1,311 1,929,300
2025/12/26 989 1,280 982 1,230 4,334,500
2025/12/25 950 1,021 903 1,019 856,700
2025/12/24 1,087 1,120 935 976 2,274,300
2025/12/23 998 1,149 981 1,067 3,980,400
2025/12/22 966 1,105 892 999 4,289,800
2025/12/19 850 996 818 986 4,323,400
2025/12/18 753 846 750 846 1,306,800
2025/12/17 754 838 728 755 2,373,500
2025/12/16 700 783 691 762 1,170,200
2025/12/15 693 755 688 715 560,200
2025/12/12 688 777 678 723 1,189,100
2025/12/11 942 975 717 717 5,310,800
2025/12/10 732 867 730 867 4,209,800
2025/12/09 703 788 645 717 2,432,400
2025/12/08 778 778 693 718 2,823,300
2025/12/05 603 693 603 693 2,656,700
2025/12/04 574 596 566 593 138,800
2025/12/03 580 581 557 564 152,800
2025/12/02 589 604 563 566 108,700
2025/12/01 600 610 582 588 239,200
2025/11/28 599 603 568 592 433,400
2025/11/27 518 523 516 519 34,200
2025/11/26 512 527 511 512 73,100
2025/11/25 495 511 494 511 61,800
2025/11/21 492 503 490 490 34,500
2025/11/20 498 506 497 497 36,700
2025/11/19 504 508 493 493 59,500
2025/11/18 516 518 490 499 95,400
2025/11/17 512 521 509 516 45,100
2025/11/14 516 517 508 516 61,100
2025/11/13 493 533 491 524 197,600
2025/11/12 486 494 484 491 30,500
2025/11/11 486 490 482 486 25,000
2025/11/10 480 490 478 483 30,800
2025/11/07 484 484 475 479 33,100
2025/11/06 491 491 483 483 38,600
2025/11/05 507 507 479 489 117,200
2025/11/04 508 513 502 508 40,100
2025/10/31 514 516 504 507 84,300
2025/10/30 503 513 502 510 94,700
2025/10/29 502 512 494 503 97,100
2025/10/28 497 513 490 499 71,800
2025/10/27 507 507 493 495 95,900
2025/10/24 508 509 497 502 54,200
2025/10/23 505 512 503 508 20,600
2025/10/22 505 515 496 508 63,100
2025/10/21 510 516 507 508 36,300
2025/10/20 509 527 502 512 117,400
2025/10/17 505 530 500 505 221,800
2025/10/16 501 519 486 514 299,900
2025/10/15 444 526 444 511 768,100
2025/10/14 459 459 437 446 124,800
2025/10/10 484 484 466 467 57,900
2025/10/09 478 498 478 486 64,500
2025/10/08 478 483 471 475 66,200
2025/10/07 472 477 466 477 42,300
2025/10/06 475 479 471 471 27,800
2025/10/03 475 478 470 471 25,000
2025/10/02 470 480 470 474 27,800
2025/10/01 503 503 469 469 74,900
2025/09/30 510 525 485 492 127,500
2025/09/29 484 508 477 500 131,600
2025/09/26 463 485 461 478 54,300
2025/09/25 457 469 456 461 76,100
2025/09/24 476 485 456 457 222,700
2025/09/22 453 532 452 476 976,400
2025/09/19 467 467 451 452 87,700
2025/09/18 494 495 461 461 253,600
2025/09/17 554 589 483 486 870,300
2025/09/16 464 544 451 544 294,300
2025/09/12 443 473 436 464 98,900
2025/09/11 446 448 443 445 8,700
2025/09/10 455 457 446 446 23,600
2025/09/09 455 455 451 453 7,300
2025/09/08 450 450 446 449 3,900
2025/09/05 455 457 449 449 17,600
2025/09/04 454 456 451 451 3,100
2025/09/03 458 458 452 452 8,700
2025/09/02 463 464 458 458 10,800
2025/09/01 462 463 458 463 14,300
2025/08/29 462 465 461 463 3,500
2025/08/28 459 464 458 462 5,900
2025/08/27 459 459 458 459 2,400
2025/08/26 464 464 458 458 9,500
2025/08/25 464 465 462 464 5,500
2025/08/22 465 465 462 464 6,600
2025/08/21 466 469 465 466 5,900
2025/08/20 467 469 466 466 4,900
2025/08/19 470 470 467 467 1,900
2025/08/18 468 470 465 470 5,700
2025/08/15 465 469 463 468 3,800
2025/08/14 462 468 462 468 4,500
2025/08/13 470 471 462 463 12,000
2025/08/12 469 472 467 467 13,000
2025/08/08 471 472 468 468 4,500
2025/08/07 480 480 470 471 17,600
2025/08/06 480 481 475 480 7,300
2025/08/05 477 483 476 480 4,800
2025/08/04 481 486 471 474 9,600
2025/08/01 476 487 476 486 22,400
2025/07/31 474 480 473 480 5,400
2025/07/30 478 482 473 473 4,600
2025/07/29 476 478 472 478 3,500
2025/07/28 475 478 473 474 1,400
2025/07/25 477 479 469 478 9,300
2025/07/24 478 480 473 477 6,700
2025/07/23 472 478 468 478 11,400
2025/07/22 473 473 467 470 3,200
2025/07/18 465 472 463 467 5,600
2025/07/17 460 463 451 462 10,000
2025/07/16 468 468 450 464 19,900
2025/07/15 470 480 467 469 23,700
2025/07/14 478 483 465 469 13,200
2025/07/11 477 480 474 479 2,300
2025/07/10 475 478 473 477 3,500
2025/07/09 468 473 468 473 2,700
2025/07/08 472 474 463 468 4,700
2025/07/07 472 482 471 471 3,600
2025/07/04 475 490 470 472 23,800
2025/07/03 495 495 473 473 26,500
2025/07/02 458 496 458 496 69,000
2025/07/01 455 468 455 461 17,500
2025/06/30 454 455 452 452 2,000
2025/06/27 453 455 452 453 1,700
2025/06/26 452 463 449 453 22,700
2025/06/25 453 453 448 449 7,700
2025/06/24 456 456 449 453 6,400
2025/06/23 448 459 445 451 24,600
2025/06/20 461 462 451 451 8,000
2025/06/19 455 470 455 464 9,100
2025/06/18 448 471 446 462 18,400
2025/06/17 444 449 440 447 14,200
2025/06/16 452 454 440 440 23,800
2025/06/13 471 471 444 449 34,400
2025/06/12 490 493 468 473 48,000
2025/06/11 501 507 489 489 51,800
2025/06/10 563 641 487 498 806,800
2025/06/09 534 561 530 561 34,800
2025/06/06 493 529 493 529 47,200
2025/06/05 460 503 455 503 46,100
2025/06/04 433 466 433 463 18,600
2025/06/03 414 440 411 437 44,900

このページの先頭へ