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 |
---|---|---|---|---|---|
2007/12/28 | 625 | 665 | 625 | 665 | 8,000 |
2007/12/27 | 655 | 655 | 655 | 655 | 5,000 |
2007/12/21 | 655 | 655 | 655 | 655 | 3,000 |
2007/12/20 | 655 | 655 | 655 | 655 | 4,000 |
2007/12/19 | 655 | 655 | 655 | 655 | 3,000 |
2007/12/18 | 655 | 655 | 655 | 655 | 1,000 |
2007/12/17 | 647 | 647 | 647 | 647 | 1,000 |
2007/12/11 | 647 | 647 | 647 | 647 | 2,000 |
2007/11/30 | 640 | 660 | 635 | 660 | 8,000 |
2007/11/29 | 640 | 640 | 640 | 640 | 4,000 |
2007/11/28 | 635 | 635 | 635 | 635 | 1,000 |
2007/11/27 | 640 | 640 | 640 | 640 | 2,000 |
2007/11/26 | 640 | 640 | 640 | 640 | 1,000 |
2007/11/22 | 640 | 640 | 640 | 640 | 2,000 |
2007/11/20 | 645 | 647 | 640 | 640 | 7,000 |
2007/11/19 | 640 | 647 | 630 | 647 | 3,000 |
2007/11/16 | 650 | 650 | 650 | 650 | 2,000 |
2007/11/14 | 650 | 650 | 650 | 650 | 1,000 |
2007/11/13 | 640 | 640 | 640 | 640 | 2,000 |
2007/11/12 | 650 | 650 | 640 | 640 | 4,000 |
2007/11/09 | 655 | 655 | 655 | 655 | 5,000 |
2007/11/08 | 655 | 655 | 655 | 655 | 1,000 |
2007/10/24 | 660 | 661 | 660 | 661 | 4,000 |
2007/10/23 | 661 | 661 | 661 | 661 | 1,000 |
2007/10/16 | 651 | 660 | 651 | 660 | 3,000 |
2007/10/15 | 670 | 680 | 670 | 680 | 2,000 |
2007/10/11 | 630 | 630 | 630 | 630 | 5,000 |
2007/10/09 | 660 | 660 | 660 | 660 | 6,000 |
2007/10/05 | 660 | 660 | 660 | 660 | 2,000 |
2007/10/03 | 640 | 640 | 640 | 640 | 1,000 |
2007/10/02 | 650 | 650 | 650 | 650 | 1,000 |
2007/09/26 | 630 | 630 | 630 | 630 | 5,000 |
2007/09/25 | 660 | 660 | 660 | 660 | 1,000 |
2007/09/21 | 670 | 670 | 670 | 670 | 5,000 |
2007/09/20 | 640 | 640 | 640 | 640 | 1,000 |
2007/09/18 | 655 | 660 | 655 | 660 | 4,000 |
2007/09/14 | 660 | 660 | 660 | 660 | 5,000 |
2007/09/13 | 660 | 660 | 660 | 660 | 7,000 |
2007/09/06 | 660 | 660 | 650 | 650 | 2,000 |
2007/09/05 | 660 | 660 | 660 | 660 | 1,000 |
2007/09/04 | 660 | 660 | 660 | 660 | 1,000 |
2007/09/03 | 650 | 650 | 650 | 650 | 1,000 |
2007/08/31 | 650 | 650 | 650 | 650 | 1,000 |
2007/08/29 | 620 | 620 | 620 | 620 | 1,000 |
2007/08/20 | 600 | 600 | 600 | 600 | 1,000 |
2007/08/17 | 615 | 615 | 600 | 600 | 5,000 |
2007/08/15 | 620 | 620 | 620 | 620 | 3,000 |
2007/08/14 | 620 | 620 | 620 | 620 | 1,000 |
2007/08/10 | 620 | 620 | 620 | 620 | 7,000 |
2007/08/07 | 622 | 622 | 622 | 622 | 1,000 |
2007/08/01 | 640 | 640 | 630 | 630 | 8,000 |
2007/07/25 | 631 | 631 | 631 | 631 | 2,000 |
2007/07/24 | 640 | 640 | 631 | 631 | 3,000 |
2007/07/23 | 631 | 631 | 631 | 631 | 3,000 |
2007/07/18 | 640 | 640 | 640 | 640 | 1,000 |
2007/07/17 | 634 | 638 | 634 | 638 | 3,000 |
2007/07/13 | 638 | 638 | 638 | 638 | 1,000 |
2007/07/12 | 638 | 638 | 638 | 638 | 1,000 |
2007/07/11 | 637 | 637 | 637 | 637 | 2,000 |
2007/07/10 | 640 | 640 | 637 | 637 | 3,000 |
2007/07/09 | 639 | 639 | 637 | 637 | 3,000 |
2007/07/06 | 639 | 642 | 639 | 641 | 5,000 |
2007/07/05 | 638 | 669 | 638 | 669 | 5,000 |
2007/07/04 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/02 | 635 | 635 | 635 | 635 | 2,000 |
2007/06/29 | 665 | 665 | 665 | 665 | 2,000 |
2007/06/26 | 655 | 655 | 655 | 655 | 1,000 |
2007/06/25 | 655 | 655 | 655 | 655 | 3,000 |
2007/06/21 | 655 | 655 | 655 | 655 | 1,000 |
2007/06/20 | 650 | 650 | 640 | 640 | 4,000 |
2007/06/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/18 | 640 | 640 | 640 | 640 | 1,000 |
2007/06/13 | 670 | 670 | 670 | 670 | 2,000 |
2007/06/06 | 640 | 669 | 640 | 669 | 2,000 |
2007/06/04 | 670 | 670 | 670 | 670 | 1,000 |
2007/05/31 | 672 | 672 | 672 | 672 | 2,000 |
2007/05/28 | 670 | 670 | 670 | 670 | 3,000 |
2007/05/25 | 670 | 670 | 670 | 670 | 2,000 |
2007/05/23 | 670 | 670 | 670 | 670 | 1,000 |
2007/05/22 | 670 | 670 | 670 | 670 | 1,000 |
2007/05/21 | 650 | 650 | 650 | 650 | 1,000 |
2007/05/18 | 625 | 625 | 625 | 625 | 3,000 |
2007/05/16 | 636 | 636 | 630 | 630 | 9,000 |
2007/05/10 | 635 | 637 | 630 | 630 | 11,000 |
2007/05/07 | 640 | 640 | 635 | 635 | 8,000 |
2007/05/02 | 637 | 637 | 637 | 637 | 1,000 |
2007/05/01 | 657 | 657 | 657 | 657 | 5,000 |
2007/04/26 | 650 | 650 | 650 | 650 | 2,000 |
2007/04/24 | 650 | 650 | 650 | 650 | 3,000 |
2007/04/23 | 652 | 652 | 650 | 650 | 5,000 |
2007/04/18 | 642 | 642 | 642 | 642 | 1,000 |
2007/04/16 | 640 | 642 | 640 | 642 | 3,000 |
2007/04/13 | 680 | 690 | 655 | 655 | 10,000 |
2007/04/12 | 656 | 676 | 656 | 676 | 2,000 |
2007/04/03 | 675 | 675 | 675 | 675 | 1,000 |
2007/04/02 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/30 | 679 | 679 | 679 | 679 | 1,000 |
2007/03/29 | 679 | 679 | 679 | 679 | 1,000 |
2007/03/28 | 659 | 669 | 659 | 669 | 2,000 |
2007/03/27 | 667 | 667 | 666 | 666 | 3,000 |
2007/03/26 | 693 | 693 | 681 | 681 | 5,000 |
2007/03/23 | 660 | 693 | 660 | 693 | 6,000 |
2007/03/22 | 660 | 660 | 660 | 660 | 1,000 |
2007/03/16 | 689 | 689 | 680 | 680 | 2,000 |
2007/03/15 | 685 | 686 | 685 | 686 | 2,000 |
2007/03/14 | 660 | 660 | 660 | 660 | 2,000 |
2007/03/13 | 671 | 671 | 671 | 671 | 1,000 |
2007/03/12 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/09 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/05 | 668 | 668 | 668 | 668 | 1,000 |
2007/03/02 | 652 | 652 | 652 | 652 | 1,000 |
2007/02/28 | 680 | 680 | 621 | 670 | 13,000 |
2007/02/26 | 690 | 690 | 690 | 690 | 5,000 |
2007/02/23 | 680 | 680 | 680 | 680 | 5,000 |
2007/02/22 | 714 | 714 | 714 | 714 | 1,000 |
2007/02/21 | 713 | 713 | 713 | 713 | 1,000 |
2007/02/19 | 700 | 714 | 700 | 714 | 5,000 |
2007/02/16 | 699 | 699 | 699 | 699 | 1,000 |
2007/02/15 | 690 | 692 | 690 | 692 | 6,000 |
2007/02/13 | 693 | 693 | 693 | 693 | 2,000 |
2007/02/09 | 700 | 700 | 700 | 700 | 5,000 |
2007/02/08 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/06 | 693 | 693 | 693 | 693 | 1,000 |
2007/02/05 | 691 | 691 | 691 | 691 | 1,000 |
2007/02/02 | 696 | 703 | 690 | 690 | 10,000 |
2007/02/01 | 699 | 699 | 695 | 696 | 7,000 |
2007/01/31 | 703 | 703 | 695 | 695 | 9,000 |
2007/01/30 | 703 | 703 | 703 | 703 | 1,000 |
2007/01/29 | 700 | 701 | 700 | 701 | 9,000 |
2007/01/26 | 691 | 691 | 691 | 691 | 1,000 |
2007/01/25 | 688 | 690 | 679 | 690 | 8,000 |
2007/01/24 | 685 | 686 | 685 | 686 | 2,000 |
2007/01/23 | 685 | 685 | 685 | 685 | 1,000 |
2007/01/22 | 685 | 688 | 685 | 685 | 3,000 |
2007/01/18 | 687 | 687 | 685 | 685 | 4,000 |
2007/01/17 | 689 | 689 | 679 | 679 | 16,000 |
2007/01/16 | 680 | 691 | 680 | 682 | 16,000 |
2007/01/15 | 678 | 679 | 678 | 679 | 6,000 |
2007/01/11 | 660 | 665 | 660 | 665 | 3,000 |
2007/01/10 | 655 | 655 | 655 | 655 | 2,000 |
2007/01/09 | 655 | 655 | 655 | 655 | 2,000 |
2007/01/05 | 655 | 655 | 655 | 655 | 1,000 |
2007/01/04 | 641 | 641 | 641 | 641 | 1,000 |