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
1994/12/29 910 910 900 900 2,000
1994/12/27 930 930 930 930 1,000
1994/12/26 935 935 935 935 1,000
1994/12/22 930 930 930 930 1,000
1994/12/15 935 935 935 935 2,000
1994/12/12 920 920 920 920 2,000
1994/12/08 920 920 920 920 5,000
1994/12/07 930 930 930 930 2,000
1994/12/06 935 935 930 930 2,000
1994/12/02 930 935 930 935 3,000
1994/12/01 890 896 890 896 7,000
1994/11/30 886 886 886 886 2,000
1994/11/22 946 946 946 946 1,000
1994/11/09 946 946 946 946 1,000
1994/11/07 946 946 946 946 1,000
1994/11/04 976 976 976 976 2,000
1994/11/02 1,040 1,040 1,040 1,040 1,000
1994/10/28 1,040 1,040 1,040 1,040 1,000
1994/10/25 1,040 1,040 1,040 1,040 6,000
1994/10/19 1,010 1,010 1,010 1,010 1,000
1994/10/14 1,020 1,020 1,020 1,020 2,000
1994/10/13 1,090 1,100 1,090 1,100 12,000
1994/10/07 1,010 1,010 1,010 1,010 1,000
1994/10/05 1,010 1,010 1,010 1,010 1,000
1994/10/04 1,050 1,050 1,050 1,050 1,000
1994/10/03 1,010 1,010 1,010 1,010 6,000
1994/09/29 1,020 1,020 1,020 1,020 1,000
1994/09/26 1,050 1,050 1,050 1,050 3,000
1994/09/22 1,070 1,070 1,070 1,070 2,000
1994/09/21 1,070 1,070 1,050 1,060 5,000
1994/09/20 1,050 1,050 1,050 1,050 3,000
1994/09/19 1,040 1,040 1,040 1,040 3,000
1994/09/16 1,020 1,020 1,020 1,020 1,000
1994/09/14 1,040 1,040 1,040 1,040 1,000
1994/09/06 1,110 1,120 1,110 1,120 6,000
1994/09/05 1,110 1,110 1,110 1,110 11,000
1994/09/02 1,080 1,080 1,080 1,080 1,000
1994/08/31 1,020 1,020 1,020 1,020 2,000
1994/08/30 1,020 1,020 1,020 1,020 3,000
1994/08/29 1,010 1,010 1,010 1,010 1,000
1994/08/25 1,020 1,020 1,010 1,010 20,000
1994/08/24 1,020 1,020 1,020 1,020 2,000
1994/08/18 1,020 1,020 1,020 1,020 1,000
1994/08/16 1,030 1,030 1,020 1,020 6,000
1994/08/11 1,020 1,020 1,010 1,010 2,000
1994/08/10 1,020 1,020 1,020 1,020 1,000
1994/08/09 1,030 1,030 1,030 1,030 1,000
1994/08/05 1,050 1,050 1,050 1,050 1,000
1994/08/04 1,070 1,070 1,070 1,070 1,000
1994/08/03 1,090 1,090 1,090 1,090 3,000
1994/08/02 1,100 1,100 1,090 1,090 2,000
1994/07/27 1,100 1,100 1,100 1,100 1,000
1994/07/25 1,150 1,150 1,130 1,130 8,000
1994/07/22 1,150 1,150 1,130 1,130 2,000
1994/07/20 1,150 1,150 1,150 1,150 2,000
1994/07/19 1,130 1,130 1,130 1,130 1,000
1994/07/18 1,150 1,150 1,150 1,150 5,000
1994/07/15 1,180 1,180 1,180 1,180 7,000
1994/07/14 1,150 1,150 1,130 1,130 5,000
1994/07/13 1,150 1,150 1,150 1,150 1,000
1994/07/12 1,180 1,180 1,180 1,180 1,000
1994/07/11 1,190 1,200 1,190 1,190 9,000
1994/07/08 1,190 1,220 1,190 1,190 25,000
1994/07/07 1,150 1,190 1,150 1,190 9,000
1994/07/06 1,100 1,130 1,100 1,130 7,000
1994/07/05 1,110 1,110 1,110 1,110 2,000
1994/07/04 1,130 1,130 1,130 1,130 2,000
1994/06/29 1,120 1,130 1,120 1,130 2,000
1994/06/24 1,140 1,140 1,140 1,140 7,000
1994/06/23 1,080 1,140 1,080 1,140 5,000
1994/06/22 1,090 1,100 1,090 1,100 18,000
1994/06/21 1,120 1,120 1,100 1,100 6,000
1994/06/16 1,040 1,040 1,040 1,040 1,000
1994/06/13 1,050 1,050 1,030 1,030 2,000
1994/06/10 1,070 1,080 1,070 1,070 3,000
1994/06/09 1,080 1,080 1,080 1,080 2,000
1994/06/08 1,080 1,080 1,080 1,080 5,000
1994/06/06 1,080 1,090 1,080 1,090 7,000
1994/06/02 1,070 1,070 1,070 1,070 1,000
1994/06/01 1,050 1,050 1,030 1,030 5,000
1994/05/31 1,050 1,050 1,050 1,050 3,000
1994/05/30 1,070 1,070 1,070 1,070 1,000
1994/05/27 1,070 1,070 1,010 1,010 7,000
1994/05/26 1,070 1,070 1,070 1,070 3,000
1994/05/25 1,080 1,080 1,070 1,070 3,000
1994/05/24 1,070 1,070 1,070 1,070 1,000
1994/05/23 1,070 1,070 1,070 1,070 2,000
1994/05/20 1,070 1,070 1,070 1,070 1,000
1994/05/19 1,070 1,070 1,070 1,070 1,000
1994/05/18 1,070 1,070 1,070 1,070 1,000
1994/05/17 1,070 1,070 1,070 1,070 4,000
1994/05/16 1,070 1,070 1,070 1,070 2,000
1994/05/13 1,090 1,100 1,070 1,080 5,000
1994/05/12 1,150 1,150 1,150 1,150 5,000
1994/05/11 1,130 1,160 1,130 1,150 32,000
1994/05/10 1,060 1,100 1,060 1,100 32,000
1994/05/09 1,000 1,050 1,000 1,040 12,000
1994/05/06 970 980 970 980 13,000
1994/05/02 950 950 950 950 2,000
1994/04/27 930 930 930 930 1,000
1994/04/25 930 930 930 930 1,000
1994/04/21 920 920 920 920 5,000
1994/04/20 915 915 915 915 1,000
1994/04/14 915 915 915 915 1,000
1994/04/13 915 915 915 915 2,000
1994/04/11 915 915 915 915 1,000
1994/04/08 915 915 915 915 1,000
1994/04/06 914 914 914 914 1,000
1994/04/05 949 949 924 924 4,000
1994/04/04 950 950 950 950 13,000
1994/04/01 940 940 940 940 1,000
1994/03/30 950 950 950 950 1,000
1994/03/28 959 960 959 960 2,000
1994/03/24 960 960 960 960 1,000
1994/03/22 960 960 960 960 6,000
1994/03/18 960 960 960 960 11,000
1994/03/17 935 960 935 960 24,000
1994/03/16 955 955 935 935 13,000
1994/03/15 930 930 930 930 2,000
1994/03/14 980 980 930 930 18,000
1994/03/08 955 955 954 954 15,000
1994/03/07 970 970 960 960 4,000
1994/03/04 971 971 970 970 9,000
1994/03/03 985 985 985 985 1,000
1994/03/02 1,010 1,010 1,000 1,000 3,000
1994/03/01 1,000 1,010 1,000 1,000 6,000
1994/02/28 1,030 1,030 1,030 1,030 2,000
1994/02/23 1,050 1,050 1,050 1,050 5,000
1994/02/16 1,030 1,030 990 990 10,000
1994/02/15 1,030 1,030 1,030 1,030 1,000
1994/02/10 1,050 1,050 1,030 1,030 2,000
1994/02/09 1,030 1,030 1,030 1,030 1,000
1994/02/08 1,040 1,040 1,030 1,030 3,000
1994/02/07 1,020 1,020 1,020 1,020 1,000
1994/02/04 990 1,020 990 1,020 5,000
1994/02/03 1,010 1,010 1,010 1,010 1,000
1994/02/02 1,070 1,070 1,030 1,030 4,000
1994/02/01 1,080 1,090 1,060 1,060 9,000
1994/01/31 1,080 1,080 1,080 1,080 4,000
1994/01/28 1,010 1,010 981 981 7,000
1994/01/27 990 1,010 990 1,010 5,000
1994/01/26 980 980 980 980 3,000
1994/01/25 980 980 980 980 2,000
1994/01/24 990 990 975 975 4,000
1994/01/21 1,010 1,010 1,010 1,010 1,000
1994/01/20 995 1,000 995 1,000 6,000
1994/01/18 1,090 1,090 1,080 1,090 19,000
1994/01/17 1,030 1,030 1,030 1,030 15,000
1994/01/14 960 980 960 980 3,000
1994/01/13 950 960 950 960 12,000
1994/01/12 955 955 955 955 1,000
1994/01/11 954 954 950 950 8,000
1994/01/10 950 950 949 949 4,000
1994/01/07 920 920 920 920 8,000
1994/01/06 900 900 900 900 2,000
1994/01/05 895 900 895 900 7,000

このページの先頭へ