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
1989/12/29 2,640 2,640 2,620 2,620 8,000
1989/12/28 2,600 2,670 2,600 2,620 12,000
1989/12/27 2,550 2,580 2,460 2,570 10,000
1989/12/26 2,560 2,560 2,560 2,560 9,000
1989/12/25 2,560 2,560 2,560 2,560 9,000
1989/12/22 2,500 2,550 2,500 2,550 10,000
1989/12/21 2,450 2,450 2,400 2,430 17,000
1989/12/20 2,500 2,500 2,430 2,430 7,000
1989/12/19 2,550 2,550 2,450 2,450 20,000
1989/12/18 2,580 2,580 2,500 2,510 20,000
1989/12/15 2,500 2,500 2,500 2,500 4,000
1989/12/14 2,500 2,500 2,500 2,500 4,000
1989/12/13 2,490 2,490 2,490 2,490 1,000
1989/12/12 2,500 2,500 2,500 2,500 5,000
1989/12/08 2,490 2,490 2,490 2,490 2,000
1989/12/07 2,450 2,450 2,450 2,450 2,000
1989/12/05 2,430 2,450 2,430 2,450 4,000
1989/12/01 2,440 2,440 2,380 2,380 3,000
1989/11/29 2,490 2,490 2,490 2,490 2,000
1989/11/28 2,380 2,380 2,380 2,380 1,000
1989/11/27 2,450 2,450 2,450 2,450 1,000
1989/11/24 2,460 2,460 2,450 2,450 3,000
1989/11/21 2,460 2,460 2,460 2,460 1,000
1989/11/20 2,460 2,460 2,460 2,460 2,000
1989/11/17 2,460 2,460 2,460 2,460 4,000
1989/11/16 2,300 2,350 2,290 2,350 11,000
1989/11/15 2,300 2,300 2,290 2,300 13,000
1989/11/14 2,270 2,330 2,270 2,330 9,000
1989/11/13 2,450 2,450 2,380 2,380 7,000
1989/11/10 2,450 2,450 2,450 2,450 5,000
1989/11/09 2,510 2,510 2,500 2,500 4,000
1989/11/08 2,550 2,550 2,550 2,550 1,000
1989/11/07 2,550 2,550 2,550 2,550 6,000
1989/11/06 2,550 2,550 2,550 2,550 1,000
1989/11/01 2,550 2,550 2,550 2,550 5,000
1989/10/31 2,550 2,550 2,550 2,550 1,000
1989/10/30 2,550 2,550 2,550 2,550 1,000
1989/10/27 2,630 2,630 2,630 2,630 4,000
1989/10/26 2,780 2,780 2,780 2,780 8,000
1989/10/25 2,780 2,800 2,780 2,800 2,000
1989/10/24 2,860 2,860 2,780 2,800 14,000
1989/10/23 2,840 2,840 2,840 2,840 7,000
1989/10/20 2,550 2,650 2,550 2,640 13,000
1989/10/19 2,550 2,550 2,550 2,550 1,000
1989/10/18 2,600 2,600 2,580 2,580 6,000
1989/10/17 2,600 2,600 2,600 2,600 3,000
1989/10/16 2,590 2,590 2,550 2,550 20,000
1989/10/13 2,680 2,710 2,680 2,710 15,000
1989/10/12 2,800 2,830 2,800 2,800 23,000
1989/10/11 2,850 2,850 2,800 2,800 52,000
1989/10/09 2,680 2,680 2,680 2,680 12,000
1989/10/06 2,400 2,480 2,400 2,480 41,000
1989/10/05 2,400 2,400 2,360 2,400 9,000
1989/10/04 2,400 2,400 2,380 2,400 14,000
1989/10/03 2,390 2,390 2,360 2,390 7,000
1989/10/02 2,470 2,470 2,400 2,400 13,000
1989/09/29 2,380 2,460 2,380 2,450 30,000
1989/09/28 2,260 2,310 2,260 2,310 6,000
1989/09/27 2,300 2,300 2,250 2,250 16,000
1989/09/26 2,400 2,400 2,300 2,330 16,000
1989/09/25 2,400 2,450 2,400 2,400 51,000
1989/09/22 2,200 2,300 2,200 2,290 45,000
1989/09/21 2,070 2,160 2,070 2,140 21,000
1989/09/20 2,000 2,050 2,000 2,050 41,000
1989/09/19 1,960 2,000 1,960 2,000 30,000
1989/09/18 1,910 1,950 1,900 1,950 29,000
1989/09/14 1,890 1,890 1,890 1,890 6,000
1989/09/13 1,900 1,900 1,890 1,890 2,000
1989/09/12 1,900 1,900 1,900 1,900 19,000
1989/09/11 1,940 1,940 1,900 1,900 15,000
1989/09/08 1,930 1,940 1,900 1,940 15,000
1989/09/07 1,950 1,950 1,950 1,950 9,000
1989/09/05 1,900 1,950 1,900 1,950 4,000
1989/09/04 1,900 1,950 1,900 1,950 3,000
1989/09/01 1,910 1,920 1,880 1,880 6,000
1989/08/31 1,910 1,910 1,910 1,910 3,000
1989/08/30 1,900 1,920 1,900 1,910 12,000
1989/08/29 1,900 1,920 1,900 1,920 6,000
1989/08/28 1,850 1,950 1,850 1,950 18,000
1989/08/25 1,880 1,900 1,850 1,880 11,000
1989/08/24 1,900 1,900 1,880 1,880 18,000
1989/08/23 1,920 1,920 1,920 1,920 21,000
1989/08/22 1,770 1,780 1,770 1,770 4,000
1989/08/21 1,750 1,760 1,750 1,760 12,000
1989/08/18 1,750 1,750 1,750 1,750 1,000
1989/08/16 1,750 1,750 1,740 1,740 14,000
1989/08/11 1,750 1,750 1,750 1,750 7,000
1989/08/10 1,680 1,760 1,680 1,760 14,000
1989/08/08 1,640 1,640 1,640 1,640 5,000
1989/08/07 1,630 1,630 1,630 1,630 5,000
1989/08/03 1,620 1,620 1,620 1,620 4,000
1989/08/02 1,680 1,680 1,680 1,680 2,000
1989/08/01 1,680 1,680 1,620 1,620 2,000
1989/07/31 1,680 1,680 1,680 1,680 1,000
1989/07/28 1,680 1,680 1,680 1,680 10,000
1989/07/27 1,680 1,680 1,680 1,680 5,000
1989/07/26 1,700 1,700 1,700 1,700 3,000
1989/07/25 1,730 1,730 1,730 1,730 1,000
1989/07/21 1,680 1,680 1,680 1,680 1,000
1989/07/20 1,680 1,680 1,680 1,680 3,000
1989/07/19 1,690 1,690 1,690 1,690 3,000
1989/07/14 1,690 1,700 1,690 1,690 3,000
1989/07/12 1,730 1,730 1,690 1,690 4,000
1989/07/11 1,700 1,750 1,700 1,750 5,000
1989/07/10 1,740 1,750 1,700 1,700 6,000
1989/07/07 1,750 1,750 1,720 1,720 3,000
1989/07/06 1,720 1,720 1,720 1,720 2,000
1989/07/05 1,710 1,750 1,710 1,750 11,000
1989/07/04 1,700 1,710 1,700 1,710 17,000
1989/07/03 1,700 1,700 1,700 1,700 12,000
1989/06/30 1,630 1,720 1,630 1,700 11,000
1989/06/29 1,650 1,650 1,650 1,650 4,000
1989/06/28 1,690 1,690 1,680 1,690 6,000
1989/06/27 1,690 1,690 1,690 1,690 5,000
1989/06/26 1,690 1,690 1,690 1,690 11,000
1989/06/23 1,690 1,690 1,690 1,690 5,000
1989/06/22 1,690 1,700 1,690 1,690 7,000
1989/06/21 1,600 1,670 1,600 1,670 10,000
1989/06/20 1,510 1,600 1,510 1,600 9,000
1989/06/19 1,550 1,560 1,510 1,510 8,000
1989/06/12 1,570 1,570 1,570 1,570 3,000
1989/06/09 1,590 1,590 1,590 1,590 1,000
1989/06/08 1,590 1,590 1,590 1,590 1,000
1989/06/07 1,550 1,600 1,550 1,590 4,000
1989/06/06 1,600 1,600 1,580 1,580 4,000
1989/06/05 1,600 1,600 1,600 1,600 3,000
1989/06/02 1,610 1,610 1,600 1,600 6,000
1989/06/01 1,680 1,680 1,600 1,600 6,000
1989/05/31 1,700 1,700 1,690 1,690 2,000
1989/05/30 1,700 1,700 1,700 1,700 3,000
1989/05/29 1,700 1,700 1,700 1,700 3,000
1989/05/26 1,600 1,650 1,600 1,650 5,000
1989/05/25 1,570 1,620 1,570 1,580 5,000
1989/05/24 1,600 1,600 1,580 1,580 5,000
1989/05/23 1,600 1,600 1,600 1,600 6,000
1989/05/22 1,660 1,680 1,650 1,650 13,000
1989/05/19 1,700 1,700 1,680 1,700 7,000
1989/05/18 1,700 1,720 1,700 1,700 20,000
1989/05/17 1,710 1,720 1,700 1,700 26,000
1989/05/16 1,740 1,740 1,650 1,650 31,000
1989/05/15 1,840 1,850 1,750 1,790 33,000
1989/05/12 1,800 1,840 1,790 1,840 77,000
1989/05/11 1,760 1,800 1,750 1,800 73,000
1989/05/10 1,760 1,780 1,700 1,720 205,000
1989/05/09 1,680 1,680 1,680 1,680 92,000
1989/05/01 1,330 1,330 1,330 1,330 4,000
1989/04/28 1,370 1,370 1,320 1,320 5,000
1989/04/27 1,320 1,400 1,320 1,400 9,000
1989/04/26 1,380 1,390 1,320 1,320 4,000
1989/04/25 1,340 1,370 1,340 1,370 2,000
1989/04/24 1,320 1,320 1,310 1,310 2,000
1989/04/21 1,330 1,340 1,330 1,340 2,000
1989/04/20 1,330 1,330 1,330 1,330 15,000
1989/04/19 1,330 1,330 1,330 1,330 2,000
1989/04/18 1,330 1,330 1,310 1,310 5,000
1989/04/17 1,370 1,370 1,340 1,340 4,000
1989/04/14 1,310 1,310 1,310 1,310 2,000
1989/04/13 1,370 1,370 1,320 1,320 3,000
1989/04/11 1,350 1,370 1,350 1,370 3,000
1989/04/10 1,340 1,340 1,340 1,340 5,000
1989/04/07 1,310 1,310 1,310 1,310 2,000
1989/04/06 1,300 1,310 1,300 1,310 7,000
1989/04/05 1,290 1,300 1,290 1,300 10,000
1989/04/04 1,290 1,290 1,290 1,290 1,000
1989/04/03 1,320 1,320 1,290 1,290 2,000
1989/03/31 1,330 1,340 1,320 1,340 4,000
1989/03/30 1,330 1,340 1,330 1,330 13,000
1989/03/29 1,360 1,360 1,330 1,330 11,000
1989/03/28 1,330 1,330 1,330 1,330 7,000
1989/03/27 1,350 1,350 1,330 1,330 9,000
1989/03/24 1,350 1,350 1,340 1,350 8,000
1989/03/23 1,320 1,370 1,320 1,370 7,000
1989/03/22 1,400 1,400 1,320 1,320 12,000
1989/03/20 1,450 1,450 1,400 1,450 14,000
1989/03/17 1,490 1,490 1,450 1,450 18,000
1989/03/16 1,460 1,500 1,460 1,500 11,000
1989/03/15 1,540 1,550 1,470 1,470 23,000
1989/03/14 1,540 1,540 1,540 1,540 4,000
1989/03/13 1,500 1,520 1,490 1,510 23,000
1989/03/10 1,500 1,520 1,500 1,500 10,000
1989/03/09 1,550 1,550 1,450 1,500 36,000
1989/03/08 1,670 1,690 1,560 1,560 98,000
1989/03/07 1,620 1,670 1,620 1,670 86,000
1989/03/06 1,490 1,520 1,490 1,520 80,000
1989/03/03 1,400 1,450 1,400 1,420 60,000
1989/03/02 1,280 1,350 1,280 1,350 30,000
1989/03/01 1,250 1,290 1,240 1,280 47,000
1989/02/28 1,220 1,250 1,210 1,250 27,000
1989/02/27 1,200 1,240 1,200 1,240 30,000
1989/02/23 1,170 1,210 1,170 1,200 57,000
1989/02/22 1,200 1,200 1,150 1,170 168,000
1989/02/21 1,190 1,190 1,190 1,190 179,000
1989/02/20 1,090 1,090 1,090 1,090 345,000

このページの先頭へ