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
2004/12/30 495 495 495 495 1,000
2004/12/29 499 499 485 485 5,000
2004/12/28 507 507 507 507 2,000
2004/12/27 510 510 510 510 3,000
2004/12/24 510 510 510 510 6,000
2004/12/22 492 492 492 492 1,000
2004/12/20 490 490 490 490 2,000
2004/12/16 503 503 490 490 5,000
2004/12/15 498 510 498 510 7,000
2004/12/14 498 498 498 498 3,000
2004/12/13 498 498 487 487 4,000
2004/12/09 493 493 493 493 1,000
2004/12/08 483 483 483 483 1,000
2004/12/07 491 491 478 478 9,000
2004/12/03 491 491 491 491 1,000
2004/11/30 488 492 488 492 2,000
2004/11/29 492 492 491 491 3,000
2004/11/26 490 490 490 490 1,000
2004/11/22 490 490 490 490 1,000
2004/11/16 487 487 485 485 3,000
2004/11/15 482 487 482 487 2,000
2004/11/12 500 500 500 500 1,000
2004/11/11 491 496 491 496 2,000
2004/11/09 488 488 485 485 2,000
2004/11/08 500 500 500 500 2,000
2004/11/04 497 500 497 500 5,000
2004/11/02 492 499 492 499 6,000
2004/11/01 494 494 494 494 1,000
2004/10/29 485 485 485 485 3,000
2004/10/28 490 490 485 485 2,000
2004/10/26 496 496 496 496 1,000
2004/10/25 495 495 495 495 2,000
2004/10/21 490 496 490 496 4,000
2004/10/20 490 495 490 495 11,000
2004/10/19 482 482 482 482 1,000
2004/10/18 492 494 492 494 3,000
2004/10/13 485 485 482 482 3,000
2004/10/12 479 479 479 479 1,000
2004/10/08 474 474 474 474 2,000
2004/10/05 475 475 475 475 3,000
2004/10/04 475 480 475 480 3,000
2004/10/01 465 495 460 495 18,000
2004/09/27 470 470 466 466 8,000
2004/09/24 470 470 470 470 4,000
2004/09/22 480 480 476 476 5,000
2004/09/21 484 484 480 480 3,000
2004/09/17 484 484 484 484 2,000
2004/09/13 484 484 484 484 1,000
2004/09/10 479 479 479 479 1,000
2004/09/09 480 494 480 494 14,000
2004/09/07 480 480 480 480 2,000
2004/09/06 480 480 480 480 2,000
2004/09/03 472 480 470 480 12,000
2004/09/02 471 471 470 470 2,000
2004/09/01 470 470 470 470 2,000
2004/08/31 470 470 470 470 5,000
2004/08/30 485 485 480 480 6,000
2004/08/27 471 480 471 480 3,000
2004/08/24 470 470 470 470 1,000
2004/08/23 477 477 477 477 2,000
2004/08/19 491 491 491 491 1,000
2004/08/18 461 461 461 461 2,000
2004/08/16 467 467 460 460 12,000
2004/08/13 471 471 470 470 14,000
2004/08/09 470 470 470 470 5,000
2004/08/06 472 472 472 472 1,000
2004/08/05 475 475 475 475 2,000
2004/08/04 475 475 475 475 13,000
2004/08/03 477 477 477 477 5,000
2004/08/02 480 480 480 480 7,000
2004/07/29 498 498 498 498 1,000
2004/07/28 482 482 481 481 3,000
2004/07/26 485 485 481 481 5,000
2004/07/21 488 488 483 483 6,000
2004/07/20 488 488 488 488 3,000
2004/07/15 493 493 493 493 2,000
2004/07/13 491 493 491 493 2,000
2004/07/12 491 491 491 491 1,000
2004/07/09 487 487 487 487 1,000
2004/07/08 487 487 487 487 1,000
2004/07/07 487 487 487 487 1,000
2004/07/06 500 500 500 500 1,000
2004/07/05 485 485 485 485 1,000
2004/07/02 490 490 485 485 4,000
2004/07/01 490 490 490 490 2,000
2004/06/30 490 490 490 490 2,000
2004/06/29 480 489 480 489 3,000
2004/06/25 490 490 478 478 5,000
2004/06/23 494 500 490 490 8,000
2004/06/22 483 484 483 484 2,000
2004/06/21 481 481 481 481 4,000
2004/06/11 490 490 490 490 1,000
2004/06/10 485 485 485 485 1,000
2004/06/09 481 481 481 481 1,000
2004/06/04 485 485 485 485 1,000
2004/05/31 467 467 467 467 2,000
2004/05/28 473 473 473 473 1,000
2004/05/18 464 464 463 463 2,000
2004/05/17 462 462 462 462 3,000
2004/05/11 470 470 460 460 3,000
2004/05/10 500 500 500 500 1,000
2004/05/07 500 500 500 500 1,000
2004/05/06 495 495 495 495 1,000
2004/04/30 500 500 495 500 3,000
2004/04/28 503 503 503 503 1,000
2004/04/27 502 503 497 503 4,000
2004/04/26 500 500 499 500 3,000
2004/04/23 503 503 500 500 2,000
2004/04/22 505 507 505 507 5,000
2004/04/21 500 507 500 504 6,000
2004/04/20 500 500 495 500 11,000
2004/04/19 510 510 495 495 6,000
2004/04/15 481 481 480 481 4,000
2004/04/14 500 500 490 490 4,000
2004/04/13 495 495 490 495 5,000
2004/04/12 490 491 490 490 4,000
2004/04/09 480 489 480 489 3,000
2004/04/08 477 477 477 477 1,000
2004/04/07 480 485 480 485 5,000
2004/04/06 484 484 484 484 2,000
2004/04/05 490 490 465 465 5,000
2004/03/31 499 500 499 500 3,000
2004/03/30 470 470 470 470 2,000
2004/03/29 462 462 455 455 4,000
2004/03/26 470 470 470 470 3,000
2004/03/25 470 470 470 470 3,000
2004/03/24 470 470 470 470 5,000
2004/03/22 482 482 482 482 1,000
2004/03/18 480 480 474 474 2,000
2004/03/16 480 490 480 490 2,000
2004/03/12 490 495 490 495 6,000
2004/03/10 500 500 500 500 1,000
2004/03/08 500 500 500 500 1,000
2004/03/05 495 495 495 495 1,000
2004/03/02 482 482 482 482 6,000
2004/03/01 476 480 476 480 4,000
2004/02/24 495 495 475 475 4,000
2004/02/23 520 520 520 520 1,000
2004/02/20 506 506 504 504 7,000
2004/02/19 510 510 504 504 11,000
2004/02/18 510 520 510 520 9,000
2004/02/17 502 502 502 502 4,000
2004/02/16 510 510 510 510 8,000
2004/02/13 515 515 511 512 14,000
2004/02/12 510 515 510 515 6,000
2004/02/09 500 500 500 500 1,000
2004/02/06 500 500 500 500 5,000
2004/02/05 505 505 505 505 1,000
2004/02/04 500 505 500 505 2,000
2004/02/03 500 501 500 500 6,000
2004/02/02 501 501 501 501 1,000
2004/01/30 525 535 525 525 8,000
2004/01/28 524 525 524 525 15,000
2004/01/27 510 525 510 525 15,000
2004/01/26 520 520 515 515 9,000
2004/01/23 515 525 515 515 23,000
2004/01/22 500 510 500 505 43,000
2004/01/21 465 500 465 500 35,000
2004/01/20 450 465 450 465 26,000
2004/01/19 450 450 433 433 5,000
2004/01/16 450 450 446 447 12,000
2004/01/15 450 450 446 446 2,000
2004/01/14 450 450 449 450 8,000
2004/01/13 444 450 444 450 17,000
2004/01/09 441 450 440 440 17,000
2004/01/08 430 431 430 431 5,000
2004/01/07 430 440 430 431 16,000
2004/01/06 426 439 426 430 9,000
2004/01/05 420 420 420 420 3,000

このページの先頭へ