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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 414 | 421 | 404 | 413 | 21,100 |
| 2025/05/30 | 395 | 415 | 392 | 413 | 22,000 |
| 2025/05/29 | 394 | 394 | 392 | 392 | 4,600 |
| 2025/05/28 | 400 | 400 | 392 | 392 | 9,700 |
| 2025/05/27 | 403 | 403 | 394 | 395 | 9,300 |
| 2025/05/26 | 400 | 404 | 400 | 404 | 4,500 |
| 2025/05/23 | 404 | 404 | 401 | 401 | 3,100 |
| 2025/05/22 | 404 | 404 | 401 | 404 | 2,600 |
| 2025/05/21 | 404 | 406 | 400 | 406 | 12,800 |
| 2025/05/20 | 401 | 404 | 401 | 404 | 2,600 |
| 2025/05/19 | 402 | 405 | 401 | 402 | 5,400 |
| 2025/05/16 | 400 | 411 | 393 | 397 | 39,700 |
| 2025/05/15 | 399 | 400 | 395 | 400 | 5,700 |
| 2025/05/14 | 406 | 406 | 399 | 400 | 5,400 |
| 2025/05/13 | 406 | 406 | 402 | 406 | 1,200 |
| 2025/05/12 | 405 | 406 | 401 | 406 | 4,700 |
| 2025/05/09 | 401 | 403 | 400 | 401 | 1,700 |
| 2025/05/08 | 404 | 404 | 402 | 404 | 1,000 |
| 2025/05/07 | 397 | 405 | 397 | 404 | 4,900 |
| 2025/05/02 | 400 | 402 | 393 | 397 | 9,300 |
| 2025/05/01 | 407 | 407 | 396 | 399 | 10,100 |
| 2025/04/30 | 411 | 414 | 405 | 406 | 10,100 |
| 2025/04/28 | 408 | 411 | 408 | 411 | 1,100 |
| 2025/04/25 | 410 | 411 | 407 | 407 | 6,000 |
| 2025/04/24 | 406 | 411 | 406 | 408 | 2,700 |
| 2025/04/23 | 420 | 421 | 396 | 404 | 28,400 |
| 2025/04/22 | 415 | 495 | 413 | 413 | 590,300 |
| 2025/04/21 | 417 | 420 | 413 | 416 | 1,300 |
| 2025/04/18 | 418 | 420 | 414 | 420 | 2,400 |
| 2025/04/17 | 416 | 447 | 410 | 419 | 168,500 |
| 2025/04/16 | 413 | 424 | 410 | 418 | 3,400 |
| 2025/04/15 | 407 | 415 | 407 | 415 | 7,000 |
| 2025/04/14 | 401 | 409 | 401 | 407 | 4,000 |
| 2025/04/11 | 397 | 402 | 386 | 401 | 13,300 |
| 2025/04/10 | 403 | 409 | 392 | 403 | 5,900 |
| 2025/04/09 | 425 | 425 | 382 | 387 | 13,000 |
| 2025/04/08 | 392 | 435 | 392 | 432 | 2,700 |
| 2025/04/07 | 391 | 397 | 358 | 376 | 20,900 |
| 2025/04/04 | 420 | 421 | 410 | 410 | 6,100 |
| 2025/04/03 | 437 | 437 | 428 | 428 | 4,200 |
| 2025/04/02 | 440 | 440 | 440 | 440 | 200 |
| 2025/04/01 | 440 | 440 | 436 | 440 | 600 |
| 2025/03/31 | 446 | 446 | 431 | 440 | 3,300 |
| 2025/03/28 | 449 | 450 | 447 | 447 | 6,400 |
| 2025/03/27 | 453 | 453 | 450 | 450 | 2,400 |
| 2025/03/26 | 452 | 452 | 452 | 452 | 100 |
| 2025/03/25 | 450 | 452 | 450 | 451 | 1,200 |
| 2025/03/24 | 451 | 451 | 450 | 450 | 2,000 |
| 2025/03/21 | 453 | 453 | 452 | 452 | 600 |
| 2025/03/19 | 456 | 456 | 451 | 453 | 1,800 |
| 2025/03/18 | 453 | 455 | 452 | 453 | 1,800 |
| 2025/03/17 | 454 | 458 | 453 | 453 | 1,000 |
| 2025/03/14 | 456 | 456 | 455 | 456 | 900 |
| 2025/03/13 | 454 | 454 | 454 | 454 | 500 |
| 2025/03/12 | 450 | 451 | 450 | 450 | 5,300 |
| 2025/03/11 | 454 | 454 | 450 | 450 | 900 |
| 2025/03/10 | 454 | 455 | 454 | 454 | 400 |
| 2025/03/07 | 459 | 459 | 454 | 454 | 3,700 |
| 2025/03/06 | 462 | 462 | 460 | 460 | 1,000 |
| 2025/03/05 | 464 | 464 | 460 | 460 | 1,500 |
| 2025/03/04 | 471 | 471 | 463 | 464 | 1,100 |
| 2025/03/03 | 470 | 471 | 468 | 471 | 900 |
| 2025/02/28 | 463 | 471 | 463 | 471 | 1,900 |
| 2025/02/27 | 474 | 474 | 460 | 473 | 2,100 |
| 2025/02/26 | 498 | 498 | 480 | 481 | 8,300 |
| 2025/02/25 | 471 | 492 | 471 | 482 | 9,900 |
| 2025/02/21 | 476 | 476 | 468 | 472 | 1,300 |
| 2025/02/20 | 469 | 469 | 465 | 468 | 1,300 |
| 2025/02/19 | 473 | 473 | 470 | 471 | 1,400 |
| 2025/02/18 | 475 | 475 | 467 | 474 | 2,200 |
| 2025/02/17 | 474 | 474 | 458 | 464 | 8,600 |
| 2025/02/14 | 472 | 473 | 472 | 473 | 400 |
| 2025/02/13 | 472 | 473 | 472 | 473 | 2,000 |
| 2025/02/12 | 478 | 478 | 470 | 475 | 2,400 |
| 2025/02/10 | 481 | 481 | 477 | 478 | 2,300 |
| 2025/02/07 | 479 | 485 | 479 | 483 | 10,000 |
| 2025/02/06 | 471 | 480 | 471 | 479 | 2,100 |
| 2025/02/05 | 468 | 470 | 467 | 470 | 1,200 |
| 2025/02/04 | 472 | 479 | 469 | 469 | 4,500 |
| 2025/02/03 | 484 | 484 | 469 | 472 | 3,700 |
| 2025/01/31 | 484 | 485 | 484 | 485 | 700 |
| 2025/01/30 | 484 | 485 | 483 | 485 | 1,700 |
| 2025/01/29 | 476 | 483 | 476 | 482 | 3,300 |
| 2025/01/28 | 473 | 485 | 471 | 472 | 7,400 |
| 2025/01/27 | 473 | 474 | 473 | 473 | 6,500 |
| 2025/01/24 | 473 | 478 | 469 | 478 | 3,000 |
| 2025/01/23 | 483 | 483 | 470 | 473 | 3,100 |
| 2025/01/22 | 482 | 483 | 482 | 483 | 1,000 |
| 2025/01/21 | 473 | 474 | 473 | 474 | 200 |
| 2025/01/20 | 478 | 485 | 472 | 472 | 2,600 |
| 2025/01/17 | 483 | 485 | 480 | 485 | 3,200 |
| 2025/01/16 | 483 | 488 | 483 | 484 | 4,100 |
| 2025/01/15 | 476 | 485 | 456 | 475 | 13,100 |
| 2025/01/14 | 458 | 486 | 455 | 475 | 9,300 |
| 2025/01/10 | 461 | 461 | 443 | 453 | 5,800 |
| 2025/01/09 | 453 | 455 | 450 | 455 | 1,100 |
| 2025/01/08 | 453 | 454 | 450 | 453 | 2,200 |
| 2025/01/07 | 446 | 457 | 441 | 456 | 4,100 |
| 2025/01/06 | 440 | 446 | 439 | 446 | 2,600 |
| 2024/12/30 | 435 | 441 | 435 | 440 | 1,900 |
| 2024/12/27 | 428 | 439 | 428 | 439 | 4,200 |
| 2024/12/26 | 434 | 434 | 412 | 423 | 18,500 |
| 2024/12/25 | 439 | 440 | 431 | 432 | 13,100 |
| 2024/12/24 | 448 | 448 | 439 | 439 | 22,600 |
| 2024/12/23 | 469 | 469 | 436 | 449 | 12,800 |
| 2024/12/20 | 468 | 470 | 465 | 469 | 1,100 |
| 2024/12/19 | 457 | 470 | 456 | 468 | 5,800 |
| 2024/12/18 | 449 | 455 | 448 | 454 | 8,200 |
| 2024/12/17 | 451 | 451 | 442 | 444 | 9,100 |
| 2024/12/16 | 467 | 467 | 453 | 454 | 6,900 |
| 2024/12/13 | 477 | 477 | 469 | 469 | 5,600 |
| 2024/12/12 | 485 | 485 | 479 | 479 | 4,200 |
| 2024/12/11 | 485 | 485 | 484 | 484 | 500 |
| 2024/12/10 | 483 | 483 | 483 | 483 | 100 |
| 2024/12/09 | 495 | 495 | 484 | 484 | 5,400 |
| 2024/12/06 | 490 | 494 | 490 | 494 | 800 |
| 2024/12/05 | 487 | 498 | 487 | 490 | 5,200 |
| 2024/12/04 | 492 | 493 | 488 | 488 | 3,300 |
| 2024/12/03 | 496 | 496 | 492 | 493 | 1,600 |
| 2024/12/02 | 487 | 493 | 487 | 493 | 800 |
| 2024/11/29 | 499 | 499 | 491 | 491 | 6,100 |
| 2024/11/28 | 490 | 491 | 487 | 488 | 6,500 |
| 2024/11/27 | 500 | 506 | 500 | 500 | 2,600 |
| 2024/11/26 | 499 | 499 | 498 | 498 | 500 |
| 2024/11/25 | 501 | 501 | 496 | 499 | 2,800 |
| 2024/11/22 | 501 | 501 | 500 | 501 | 1,600 |
| 2024/11/21 | 501 | 504 | 499 | 503 | 3,700 |
| 2024/11/20 | 503 | 503 | 501 | 503 | 2,600 |
| 2024/11/19 | 508 | 508 | 505 | 505 | 3,600 |
| 2024/11/18 | 507 | 515 | 505 | 515 | 2,300 |
| 2024/11/15 | 511 | 516 | 511 | 513 | 1,800 |
| 2024/11/14 | 530 | 530 | 511 | 513 | 7,600 |
| 2024/11/13 | 528 | 549 | 522 | 525 | 17,700 |
| 2024/11/12 | 514 | 518 | 513 | 518 | 1,400 |
| 2024/11/11 | 525 | 531 | 515 | 515 | 2,500 |
| 2024/11/08 | 514 | 522 | 514 | 522 | 2,800 |
| 2024/11/07 | 509 | 513 | 509 | 513 | 200 |
| 2024/11/06 | 508 | 509 | 507 | 509 | 300 |
| 2024/11/05 | 517 | 517 | 508 | 508 | 6,200 |
| 2024/11/01 | 520 | 520 | 517 | 517 | 200 |
| 2024/10/31 | 522 | 522 | 518 | 520 | 600 |
| 2024/10/30 | 519 | 531 | 519 | 522 | 1,800 |
| 2024/10/29 | 514 | 519 | 511 | 519 | 1,200 |
| 2024/10/28 | 508 | 513 | 508 | 513 | 500 |
| 2024/10/25 | 515 | 516 | 513 | 513 | 3,100 |
| 2024/10/24 | 516 | 530 | 515 | 515 | 4,300 |
| 2024/10/23 | 532 | 532 | 512 | 517 | 4,500 |
| 2024/10/22 | 529 | 532 | 519 | 532 | 1,000 |
| 2024/10/21 | 537 | 537 | 536 | 536 | 2,000 |
| 2024/10/17 | 542 | 544 | 535 | 540 | 900 |
| 2024/10/16 | 540 | 549 | 525 | 540 | 11,300 |
| 2024/10/15 | 549 | 569 | 541 | 569 | 11,200 |