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 |
|---|---|---|---|---|---|
| 2024/07/26 | 552 | 558 | 552 | 554 | 3,000 |
| 2024/07/25 | 556 | 556 | 550 | 553 | 11,000 |
| 2024/07/24 | 558 | 561 | 555 | 555 | 7,000 |
| 2024/07/23 | 560 | 564 | 557 | 558 | 6,300 |
| 2024/07/22 | 567 | 567 | 559 | 563 | 5,600 |
| 2024/07/19 | 564 | 568 | 564 | 565 | 4,300 |
| 2024/07/18 | 569 | 576 | 568 | 569 | 5,900 |
| 2024/07/17 | 569 | 579 | 566 | 579 | 24,700 |
| 2024/07/16 | 566 | 576 | 548 | 572 | 34,000 |
| 2024/07/12 | 585 | 597 | 576 | 576 | 39,500 |
| 2024/07/11 | 588 | 590 | 581 | 585 | 11,400 |
| 2024/07/10 | 593 | 596 | 584 | 588 | 8,300 |
| 2024/07/09 | 590 | 594 | 587 | 589 | 25,100 |
| 2024/07/08 | 591 | 594 | 586 | 589 | 12,500 |
| 2024/07/05 | 587 | 590 | 585 | 590 | 8,300 |
| 2024/07/04 | 597 | 605 | 586 | 586 | 22,100 |
| 2024/07/03 | 610 | 623 | 592 | 593 | 47,900 |
| 2024/07/02 | 596 | 612 | 595 | 607 | 31,100 |
| 2024/07/01 | 586 | 613 | 586 | 599 | 85,700 |
| 2024/06/28 | 590 | 604 | 581 | 581 | 65,100 |
| 2024/06/27 | 594 | 599 | 580 | 585 | 50,300 |
| 2024/06/26 | 578 | 603 | 576 | 600 | 22,900 |
| 2024/06/25 | 585 | 585 | 576 | 576 | 6,000 |
| 2024/06/24 | 587 | 587 | 572 | 585 | 6,900 |
| 2024/06/21 | 585 | 585 | 567 | 570 | 10,200 |
| 2024/06/20 | 570 | 600 | 570 | 588 | 40,900 |
| 2024/06/19 | 569 | 572 | 557 | 570 | 23,100 |
| 2024/06/18 | 567 | 569 | 557 | 569 | 5,000 |
| 2024/06/17 | 560 | 566 | 556 | 563 | 12,200 |
| 2024/06/14 | 552 | 620 | 552 | 569 | 109,300 |
| 2024/06/13 | 578 | 578 | 552 | 552 | 19,700 |
| 2024/06/12 | 580 | 586 | 576 | 578 | 10,300 |
| 2024/06/11 | 585 | 585 | 577 | 580 | 3,700 |
| 2024/06/10 | 584 | 584 | 564 | 584 | 16,500 |
| 2024/06/07 | 584 | 595 | 566 | 574 | 17,800 |
| 2024/06/06 | 578 | 590 | 573 | 583 | 13,500 |
| 2024/06/05 | 591 | 594 | 565 | 574 | 19,200 |
| 2024/06/04 | 600 | 600 | 549 | 561 | 36,800 |
| 2024/06/03 | 580 | 605 | 577 | 589 | 61,000 |
| 2024/05/31 | 600 | 600 | 566 | 567 | 45,600 |
| 2024/05/30 | 567 | 599 | 550 | 588 | 52,900 |
| 2024/05/29 | 544 | 624 | 541 | 583 | 222,900 |
| 2024/05/28 | 520 | 539 | 520 | 538 | 14,500 |
| 2024/05/27 | 515 | 520 | 513 | 519 | 12,200 |
| 2024/05/24 | 509 | 514 | 509 | 514 | 5,000 |
| 2024/05/23 | 500 | 510 | 500 | 509 | 14,700 |
| 2024/05/22 | 503 | 504 | 500 | 500 | 6,900 |
| 2024/05/21 | 506 | 506 | 499 | 500 | 5,500 |
| 2024/05/20 | 504 | 509 | 503 | 506 | 3,500 |
| 2024/05/17 | 502 | 504 | 501 | 504 | 3,700 |
| 2024/05/16 | 501 | 505 | 499 | 503 | 7,200 |
| 2024/05/15 | 496 | 501 | 496 | 501 | 4,500 |
| 2024/05/14 | 500 | 502 | 494 | 496 | 10,100 |
| 2024/05/13 | 500 | 503 | 500 | 502 | 4,600 |
| 2024/05/10 | 501 | 502 | 500 | 500 | 5,900 |
| 2024/05/09 | 509 | 511 | 500 | 501 | 8,700 |
| 2024/05/08 | 510 | 510 | 507 | 507 | 2,300 |
| 2024/05/07 | 512 | 512 | 506 | 507 | 13,900 |
| 2024/05/02 | 513 | 514 | 511 | 512 | 5,400 |
| 2024/05/01 | 515 | 516 | 512 | 516 | 4,200 |
| 2024/04/30 | 526 | 526 | 513 | 516 | 14,100 |
| 2024/04/26 | 521 | 524 | 520 | 520 | 4,900 |
| 2024/04/25 | 528 | 528 | 520 | 521 | 5,100 |
| 2024/04/24 | 527 | 527 | 516 | 518 | 18,200 |
| 2024/04/23 | 526 | 532 | 521 | 521 | 10,300 |
| 2024/04/22 | 510 | 525 | 510 | 524 | 11,900 |
| 2024/04/19 | 529 | 529 | 515 | 516 | 16,000 |
| 2024/04/18 | 524 | 534 | 522 | 534 | 9,600 |
| 2024/04/17 | 551 | 557 | 521 | 534 | 50,100 |
| 2024/04/16 | 589 | 589 | 550 | 568 | 185,700 |
| 2024/04/15 | 517 | 545 | 512 | 529 | 18,600 |
| 2024/04/12 | 518 | 518 | 515 | 517 | 3,200 |
| 2024/04/11 | 518 | 518 | 516 | 516 | 1,400 |
| 2024/04/10 | 517 | 533 | 517 | 518 | 9,900 |
| 2024/04/09 | 529 | 529 | 507 | 515 | 23,400 |
| 2024/04/08 | 524 | 529 | 524 | 529 | 500 |
| 2024/04/05 | 524 | 525 | 522 | 522 | 900 |
| 2024/04/04 | 524 | 525 | 523 | 525 | 3,000 |
| 2024/04/03 | 524 | 529 | 522 | 528 | 3,100 |
| 2024/04/02 | 529 | 530 | 525 | 529 | 3,500 |
| 2024/04/01 | 537 | 537 | 527 | 529 | 2,900 |
| 2024/03/29 | 529 | 535 | 527 | 534 | 2,700 |
| 2024/03/28 | 535 | 535 | 526 | 532 | 2,400 |
| 2024/03/27 | 535 | 535 | 526 | 531 | 7,200 |
| 2024/03/26 | 534 | 534 | 528 | 528 | 1,100 |
| 2024/03/25 | 535 | 556 | 530 | 534 | 18,600 |
| 2024/03/22 | 531 | 533 | 526 | 533 | 2,800 |
| 2024/03/21 | 534 | 537 | 527 | 529 | 7,700 |
| 2024/03/19 | 544 | 544 | 529 | 537 | 6,600 |
| 2024/03/18 | 546 | 546 | 536 | 543 | 3,200 |
| 2024/03/15 | 558 | 558 | 542 | 550 | 4,800 |
| 2024/03/14 | 535 | 553 | 535 | 553 | 3,600 |
| 2024/03/13 | 548 | 548 | 529 | 533 | 3,600 |
| 2024/03/12 | 541 | 542 | 535 | 541 | 3,800 |
| 2024/03/11 | 550 | 550 | 528 | 541 | 11,600 |
| 2024/03/08 | 542 | 557 | 542 | 542 | 13,800 |
| 2024/03/07 | 564 | 575 | 544 | 544 | 22,400 |
| 2024/03/06 | 550 | 574 | 550 | 564 | 13,200 |
| 2024/03/05 | 541 | 557 | 541 | 552 | 3,600 |
| 2024/03/04 | 565 | 565 | 543 | 549 | 10,100 |
| 2024/03/01 | 554 | 567 | 554 | 565 | 2,000 |
| 2024/02/29 | 560 | 563 | 557 | 558 | 4,000 |
| 2024/02/28 | 578 | 591 | 558 | 576 | 3,900 |
| 2024/02/27 | 588 | 598 | 581 | 589 | 10,400 |
| 2024/02/26 | 579 | 587 | 579 | 587 | 2,500 |
| 2024/02/22 | 584 | 590 | 571 | 587 | 5,300 |
| 2024/02/21 | 584 | 590 | 565 | 587 | 4,800 |
| 2024/02/20 | 595 | 595 | 580 | 584 | 5,200 |
| 2024/02/19 | 597 | 597 | 578 | 595 | 2,200 |
| 2024/02/16 | 579 | 593 | 579 | 593 | 7,700 |
| 2024/02/15 | 580 | 589 | 573 | 579 | 14,300 |
| 2024/02/14 | 593 | 593 | 582 | 590 | 6,700 |
| 2024/02/13 | 585 | 590 | 583 | 590 | 5,100 |
| 2024/02/09 | 588 | 590 | 568 | 583 | 19,900 |
| 2024/02/08 | 580 | 590 | 579 | 584 | 18,700 |
| 2024/02/07 | 559 | 580 | 559 | 575 | 6,800 |
| 2024/02/06 | 566 | 568 | 555 | 559 | 24,500 |
| 2024/02/05 | 555 | 566 | 547 | 556 | 20,900 |
| 2024/02/02 | 551 | 551 | 548 | 548 | 2,500 |
| 2024/02/01 | 549 | 555 | 545 | 551 | 8,200 |
| 2024/01/31 | 553 | 553 | 540 | 547 | 8,400 |
| 2024/01/30 | 556 | 556 | 543 | 543 | 2,500 |
| 2024/01/29 | 544 | 551 | 544 | 550 | 2,600 |
| 2024/01/26 | 548 | 548 | 542 | 546 | 1,500 |
| 2024/01/25 | 538 | 548 | 538 | 548 | 2,900 |
| 2024/01/24 | 545 | 545 | 538 | 538 | 7,500 |
| 2024/01/23 | 545 | 549 | 541 | 541 | 3,700 |
| 2024/01/22 | 532 | 541 | 532 | 541 | 4,200 |
| 2024/01/19 | 530 | 536 | 530 | 532 | 8,500 |
| 2024/01/18 | 524 | 535 | 523 | 530 | 8,300 |
| 2024/01/17 | 527 | 530 | 522 | 524 | 15,400 |
| 2024/01/16 | 529 | 537 | 526 | 534 | 16,800 |
| 2024/01/15 | 550 | 595 | 550 | 551 | 25,700 |
| 2024/01/12 | 550 | 550 | 544 | 548 | 7,900 |
| 2024/01/11 | 548 | 550 | 548 | 548 | 1,700 |
| 2024/01/10 | 540 | 545 | 540 | 545 | 2,300 |
| 2024/01/09 | 530 | 541 | 530 | 539 | 4,500 |
| 2024/01/05 | 545 | 545 | 529 | 529 | 4,300 |
| 2024/01/04 | 537 | 557 | 533 | 545 | 13,700 |
| 2023/12/29 | 523 | 525 | 523 | 524 | 2,300 |
| 2023/12/28 | 524 | 524 | 520 | 523 | 4,100 |
| 2023/12/27 | 524 | 530 | 518 | 527 | 15,400 |
| 2023/12/26 | 524 | 529 | 522 | 524 | 5,300 |
| 2023/12/25 | 533 | 538 | 510 | 526 | 23,200 |
| 2023/12/22 | 533 | 533 | 528 | 529 | 2,500 |
| 2023/12/21 | 531 | 531 | 524 | 526 | 5,300 |
| 2023/12/20 | 536 | 541 | 527 | 528 | 9,200 |
| 2023/12/19 | 531 | 536 | 525 | 536 | 7,600 |
| 2023/12/18 | 536 | 536 | 526 | 533 | 3,600 |
| 2023/12/15 | 528 | 539 | 528 | 531 | 3,700 |
| 2023/12/14 | 525 | 535 | 525 | 527 | 32,200 |
| 2023/12/13 | 535 | 537 | 522 | 530 | 47,100 |
| 2023/12/12 | 550 | 563 | 550 | 555 | 5,400 |
| 2023/12/11 | 570 | 638 | 556 | 560 | 109,000 |
| 2023/12/08 | 565 | 567 | 544 | 544 | 3,600 |
| 2023/12/07 | 570 | 570 | 537 | 563 | 13,400 |
| 2023/12/06 | 568 | 570 | 568 | 570 | 600 |
| 2023/12/05 | 570 | 572 | 567 | 569 | 600 |
| 2023/12/04 | 576 | 580 | 569 | 571 | 2,200 |
| 2023/12/01 | 580 | 580 | 575 | 576 | 1,200 |
| 2023/11/30 | 575 | 585 | 575 | 585 | 1,400 |
| 2023/11/29 | 578 | 578 | 572 | 572 | 700 |
| 2023/11/28 | 573 | 585 | 571 | 576 | 1,000 |
| 2023/11/27 | 589 | 589 | 565 | 571 | 1,300 |
| 2023/11/24 | 587 | 589 | 587 | 589 | 1,300 |
| 2023/11/22 | 587 | 594 | 582 | 587 | 4,400 |
| 2023/11/21 | 587 | 595 | 585 | 587 | 5,700 |
| 2023/11/20 | 596 | 604 | 575 | 587 | 14,200 |
| 2023/11/17 | 583 | 608 | 570 | 602 | 17,200 |
| 2023/11/16 | 591 | 592 | 585 | 585 | 1,600 |
| 2023/11/15 | 590 | 591 | 590 | 591 | 600 |
| 2023/11/14 | 572 | 619 | 572 | 597 | 32,800 |
| 2023/11/13 | 580 | 580 | 568 | 571 | 7,200 |
| 2023/11/10 | 573 | 573 | 572 | 572 | 800 |
| 2023/11/09 | 555 | 576 | 555 | 570 | 3,800 |
| 2023/11/08 | 572 | 576 | 555 | 555 | 4,500 |
| 2023/11/07 | 567 | 568 | 550 | 562 | 9,500 |
| 2023/11/06 | 554 | 580 | 554 | 560 | 8,600 |
| 2023/11/02 | 556 | 559 | 556 | 558 | 700 |
| 2023/11/01 | 545 | 561 | 545 | 556 | 1,600 |
| 2023/10/31 | 536 | 547 | 536 | 542 | 1,200 |
| 2023/10/30 | 537 | 540 | 534 | 539 | 1,800 |
| 2023/10/27 | 534 | 537 | 534 | 537 | 600 |
| 2023/10/26 | 531 | 532 | 526 | 529 | 4,500 |
| 2023/10/25 | 543 | 545 | 521 | 526 | 12,100 |
| 2023/10/24 | 559 | 559 | 510 | 544 | 20,100 |
| 2023/10/23 | 561 | 561 | 556 | 557 | 1,900 |
| 2023/10/20 | 576 | 576 | 573 | 573 | 400 |
| 2023/10/19 | 569 | 575 | 569 | 575 | 2,300 |
| 2023/10/18 | 570 | 577 | 566 | 569 | 4,300 |
| 2023/10/17 | 545 | 564 | 545 | 564 | 6,100 |
| 2023/10/16 | 570 | 574 | 520 | 550 | 23,000 |
| 2023/10/13 | 613 | 618 | 561 | 561 | 14,900 |
| 2023/10/12 | 618 | 618 | 600 | 610 | 17,300 |
| 2023/10/11 | 600 | 623 | 598 | 598 | 11,400 |
| 2023/10/10 | 592 | 592 | 578 | 583 | 3,700 |
| 2023/10/06 | 567 | 570 | 563 | 570 | 2,300 |
| 2023/10/05 | 560 | 568 | 560 | 567 | 5,200 |
| 2023/10/04 | 593 | 600 | 550 | 550 | 27,600 |
| 2023/10/03 | 616 | 621 | 603 | 603 | 22,600 |