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
2026/05/22 1,094 1,167 1,089 1,142 183,300
2026/05/21 1,095 1,110 1,070 1,083 120,800
2026/05/20 1,135 1,137 1,056 1,065 136,200
2026/05/19 1,171 1,182 1,088 1,111 233,700
2026/05/18 1,224 1,244 1,152 1,171 201,700
2026/05/15 1,262 1,313 1,223 1,236 169,300
2026/05/14 1,366 1,420 1,226 1,236 319,600
2026/05/13 1,403 1,418 1,334 1,336 239,200
2026/05/12 1,316 1,419 1,316 1,409 304,500
2026/05/11 1,380 1,390 1,302 1,309 163,400
2026/05/08 1,308 1,364 1,308 1,360 151,300
2026/05/07 1,357 1,366 1,309 1,310 219,800
2026/05/01 1,356 1,364 1,305 1,327 139,900
2026/04/30 1,420 1,420 1,332 1,332 168,900
2026/04/28 1,444 1,464 1,402 1,433 142,000
2026/04/27 1,436 1,558 1,360 1,464 496,900
2026/04/24 1,500 1,500 1,433 1,436 157,800
2026/04/23 1,540 1,567 1,463 1,500 346,300
2026/04/22 1,554 1,554 1,488 1,502 305,100
2026/04/21 1,680 1,690 1,555 1,567 520,300
2026/04/20 1,504 1,748 1,495 1,655 1,610,700
2026/04/17 1,580 1,593 1,472 1,483 682,600
2026/04/16 1,361 1,661 1,361 1,589 2,243,700
2026/04/15 1,295 1,553 1,291 1,366 1,867,500
2026/04/14 1,798 1,880 1,385 1,385 1,080,600
2026/04/13 1,511 1,905 1,490 1,785 1,693,400
2026/04/10 1,565 1,615 1,528 1,591 816,600
2026/04/09 1,548 1,552 1,456 1,473 446,700
2026/04/08 1,414 1,456 1,366 1,448 278,000
2026/04/07 1,330 1,351 1,278 1,300 123,000
2026/04/06 1,345 1,407 1,325 1,325 223,300
2026/04/03 1,350 1,356 1,296 1,328 73,300
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

このページの先頭へ