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
1999/12/24 391 391 391 391 1,000
1999/12/22 391 391 391 391 3,000
1999/12/17 391 391 391 391 4,000
1999/12/16 391 391 391 391 2,000
1999/12/15 391 391 391 391 3,000
1999/12/13 391 391 391 391 1,000
1999/12/09 395 395 390 391 5,000
1999/12/06 395 395 395 395 1,000
1999/12/02 410 410 410 410 1,000
1999/11/30 396 401 390 390 3,000
1999/11/29 411 411 366 366 4,000
1999/11/25 411 411 411 411 2,000
1999/11/24 411 411 411 411 1,000
1999/11/10 411 411 411 411 1,000
1999/11/05 411 411 411 411 2,000
1999/11/02 455 455 455 455 4,000
1999/10/27 456 456 456 456 2,000
1999/10/25 455 455 455 455 1,000
1999/10/07 455 455 455 455 1,000
1999/10/06 454 455 454 455 5,000
1999/10/04 455 455 455 455 1,000
1999/09/29 435 435 435 435 1,000
1999/09/22 412 412 412 412 4,000
1999/09/21 445 445 440 440 5,000
1999/09/07 471 471 471 471 2,000
1999/09/06 471 471 471 471 1,000
1999/09/03 472 472 472 472 2,000
1999/09/02 499 499 499 499 1,000
1999/08/26 472 472 472 472 1,000
1999/08/25 471 471 471 471 2,000
1999/08/24 471 471 470 470 3,000
1999/08/23 470 470 470 470 1,000
1999/08/20 470 470 470 470 1,000
1999/08/17 470 470 470 470 2,000
1999/08/16 480 480 480 480 1,000
1999/08/12 460 470 460 470 3,000
1999/08/11 460 460 460 460 3,000
1999/08/10 475 475 475 475 2,000
1999/08/09 475 475 460 475 5,000
1999/08/06 485 485 485 485 1,000
1999/08/05 499 499 499 499 1,000
1999/08/04 500 500 500 500 1,000
1999/08/03 500 500 500 500 1,000
1999/08/02 500 500 500 500 2,000
1999/07/28 500 500 500 500 2,000
1999/07/27 500 500 500 500 1,000
1999/07/23 515 515 510 510 5,000
1999/07/22 535 535 516 516 5,000
1999/07/16 535 540 535 535 4,000
1999/07/15 520 520 520 520 2,000
1999/07/14 519 520 519 520 2,000
1999/07/12 502 520 502 520 2,000
1999/07/09 527 527 502 502 2,000
1999/07/08 529 529 529 529 2,000
1999/07/07 496 500 496 500 3,000
1999/07/06 486 494 486 494 6,000
1999/07/05 485 485 485 485 2,000
1999/07/02 485 485 485 485 1,000
1999/06/30 480 480 480 480 2,000
1999/06/29 470 480 470 480 2,000
1999/06/28 470 470 470 470 5,000
1999/06/25 470 470 470 470 2,000
1999/06/22 470 470 470 470 11,000
1999/06/18 480 480 480 480 1,000
1999/06/17 470 470 470 470 1,000
1999/06/15 470 470 465 465 2,000
1999/06/14 456 456 451 451 3,000
1999/06/11 455 455 450 450 2,000
1999/06/04 470 470 470 470 1,000
1999/06/03 470 470 470 470 1,000
1999/06/02 490 490 490 490 1,000
1999/05/25 471 471 470 470 2,000
1999/05/13 471 471 471 471 1,000
1999/05/12 480 480 480 480 2,000
1999/05/11 491 491 490 490 3,000
1999/05/07 490 490 490 490 1,000
1999/05/06 480 480 471 480 5,000
1999/04/28 469 469 469 469 1,000
1999/04/27 468 468 468 468 1,000
1999/04/23 470 470 468 468 6,000
1999/04/16 471 471 470 470 3,000
1999/04/15 470 470 470 470 1,000
1999/04/13 495 495 495 495 1,000
1999/04/09 499 499 499 499 1,000
1999/04/07 447 447 447 447 2,000
1999/04/06 446 446 446 446 5,000
1999/04/05 445 445 445 445 5,000
1999/04/02 445 445 445 445 1,000
1999/04/01 446 446 446 446 1,000
1999/03/31 430 440 420 440 16,000
1999/03/30 420 420 420 420 1,000
1999/03/26 405 405 401 402 8,000
1999/03/25 399 400 399 400 5,000
1999/03/23 400 400 400 400 1,000
1999/03/18 410 410 410 410 3,000
1999/03/17 420 420 420 420 1,000
1999/03/02 430 430 430 430 1,000
1999/02/25 430 430 430 430 4,000
1999/02/23 430 430 430 430 1,000
1999/02/22 440 440 440 440 1,000
1999/02/19 430 430 430 430 1,000
1999/02/18 429 429 424 424 3,000
1999/02/17 438 438 438 438 3,000
1999/02/15 375 375 375 375 5,000
1999/02/09 395 395 395 395 1,000
1999/02/08 395 395 395 395 1,000
1999/02/04 376 376 376 376 1,000
1999/02/03 375 375 375 375 2,000
1999/02/02 376 376 375 375 4,000
1999/02/01 375 375 375 375 20,000
1999/01/29 375 375 375 375 9,000
1999/01/28 377 377 377 377 4,000
1999/01/26 430 430 380 380 2,000
1999/01/25 391 391 391 391 2,000
1999/01/18 368 370 368 370 4,000
1999/01/13 438 438 438 438 2,000
1999/01/05 440 440 440 440 1,000

このページの先頭へ