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 |
---|---|---|---|---|---|
2013/12/30 | 320 | 339 | 320 | 337 | 23,200 |
2013/12/27 | 317 | 319 | 317 | 317 | 2,600 |
2013/12/26 | 313 | 317 | 312 | 316 | 1,900 |
2013/12/25 | 308 | 315 | 308 | 309 | 7,300 |
2013/12/24 | 309 | 313 | 307 | 308 | 48,200 |
2013/12/20 | 307 | 310 | 305 | 310 | 19,100 |
2013/12/19 | 315 | 315 | 310 | 310 | 2,600 |
2013/12/18 | 312 | 313 | 311 | 313 | 2,200 |
2013/12/17 | 312 | 315 | 312 | 312 | 1,300 |
2013/12/16 | 318 | 318 | 311 | 316 | 10,800 |
2013/12/13 | 313 | 318 | 311 | 317 | 1,700 |
2013/12/12 | 312 | 313 | 312 | 313 | 1,800 |
2013/12/11 | 320 | 320 | 311 | 312 | 9,700 |
2013/12/10 | 318 | 318 | 315 | 316 | 2,700 |
2013/12/09 | 314 | 321 | 314 | 318 | 7,900 |
2013/12/06 | 312 | 315 | 311 | 315 | 2,600 |
2013/12/05 | 315 | 319 | 314 | 314 | 5,500 |
2013/12/04 | 320 | 322 | 315 | 316 | 18,100 |
2013/12/03 | 320 | 323 | 316 | 320 | 21,100 |
2013/12/02 | 313 | 320 | 313 | 319 | 17,600 |
2013/11/29 | 312 | 312 | 311 | 311 | 600 |
2013/11/28 | 314 | 314 | 308 | 313 | 4,900 |
2013/11/27 | 309 | 314 | 308 | 311 | 7,800 |
2013/11/26 | 310 | 310 | 300 | 308 | 16,400 |
2013/11/25 | 313 | 315 | 311 | 313 | 7,300 |
2013/11/22 | 310 | 312 | 310 | 312 | 4,700 |
2013/11/21 | 311 | 313 | 311 | 313 | 1,300 |
2013/11/20 | 314 | 315 | 313 | 313 | 4,000 |
2013/11/19 | 308 | 313 | 307 | 313 | 1,700 |
2013/11/18 | 309 | 316 | 307 | 307 | 9,000 |
2013/11/15 | 306 | 309 | 306 | 309 | 2,100 |
2013/11/14 | 309 | 309 | 305 | 307 | 4,900 |
2013/11/13 | 314 | 315 | 304 | 305 | 17,400 |
2013/11/12 | 304 | 313 | 304 | 311 | 13,200 |
2013/11/11 | 305 | 307 | 305 | 305 | 2,000 |
2013/11/08 | 304 | 304 | 304 | 304 | 1,800 |
2013/11/07 | 308 | 312 | 305 | 305 | 12,800 |
2013/11/06 | 304 | 306 | 303 | 304 | 8,200 |
2013/11/05 | 309 | 309 | 304 | 305 | 6,000 |
2013/11/01 | 307 | 311 | 305 | 306 | 3,800 |
2013/10/31 | 310 | 313 | 306 | 306 | 11,800 |
2013/10/30 | 310 | 314 | 310 | 310 | 18,000 |
2013/10/29 | 308 | 310 | 306 | 307 | 8,400 |
2013/10/28 | 306 | 308 | 306 | 308 | 3,300 |
2013/10/25 | 309 | 311 | 303 | 305 | 16,200 |
2013/10/24 | 303 | 309 | 303 | 305 | 3,800 |
2013/10/23 | 310 | 310 | 304 | 304 | 8,900 |
2013/10/22 | 310 | 310 | 304 | 309 | 6,300 |
2013/10/21 | 306 | 310 | 306 | 310 | 5,700 |
2013/10/18 | 310 | 310 | 306 | 309 | 2,400 |
2013/10/17 | 311 | 311 | 305 | 305 | 2,800 |
2013/10/16 | 309 | 310 | 302 | 304 | 8,500 |
2013/10/15 | 311 | 311 | 302 | 311 | 13,500 |
2013/10/11 | 306 | 313 | 305 | 310 | 6,500 |
2013/10/10 | 314 | 314 | 302 | 306 | 21,900 |
2013/10/09 | 303 | 325 | 300 | 315 | 58,200 |
2013/10/08 | 304 | 307 | 301 | 305 | 21,000 |
2013/10/07 | 305 | 310 | 303 | 303 | 7,700 |
2013/10/04 | 310 | 310 | 305 | 308 | 4,600 |
2013/10/03 | 310 | 310 | 309 | 309 | 15,700 |
2013/10/02 | 312 | 313 | 310 | 310 | 4,200 |
2013/10/01 | 310 | 315 | 304 | 311 | 27,200 |
2013/09/30 | 313 | 316 | 310 | 311 | 27,900 |
2013/09/27 | 307 | 319 | 306 | 309 | 41,500 |
2013/09/26 | 306 | 306 | 303 | 305 | 5,400 |
2013/09/25 | 309 | 309 | 305 | 306 | 11,400 |
2013/09/24 | 303 | 311 | 303 | 311 | 26,200 |
2013/09/20 | 305 | 305 | 300 | 305 | 12,100 |
2013/09/19 | 301 | 305 | 301 | 304 | 14,800 |
2013/09/18 | 300 | 302 | 298 | 300 | 3,000 |
2013/09/17 | 300 | 303 | 299 | 301 | 12,000 |
2013/09/13 | 297 | 299 | 295 | 299 | 6,900 |
2013/09/12 | 300 | 300 | 295 | 295 | 2,200 |
2013/09/11 | 302 | 302 | 296 | 298 | 5,000 |
2013/09/10 | 292 | 304 | 292 | 301 | 18,400 |
2013/09/09 | 291 | 296 | 291 | 296 | 3,300 |
2013/09/06 | 289 | 289 | 286 | 288 | 5,100 |
2013/09/05 | 287 | 289 | 285 | 289 | 1,600 |
2013/09/04 | 283 | 287 | 283 | 287 | 400 |
2013/09/03 | 292 | 292 | 274 | 283 | 12,500 |
2013/09/02 | 282 | 298 | 282 | 287 | 9,900 |
2013/08/30 | 286 | 287 | 284 | 284 | 2,800 |
2013/08/29 | 283 | 285 | 280 | 285 | 12,600 |
2013/08/28 | 285 | 285 | 282 | 283 | 5,400 |
2013/08/27 | 289 | 293 | 286 | 292 | 3,900 |
2013/08/26 | 294 | 294 | 289 | 289 | 4,100 |
2013/08/23 | 292 | 295 | 287 | 295 | 10,700 |
2013/08/22 | 284 | 293 | 284 | 293 | 1,300 |
2013/08/21 | 284 | 286 | 284 | 286 | 1,300 |
2013/08/20 | 292 | 292 | 282 | 284 | 2,900 |
2013/08/19 | 285 | 289 | 285 | 289 | 1,500 |
2013/08/16 | 288 | 288 | 285 | 286 | 2,400 |
2013/08/15 | 288 | 288 | 288 | 288 | 100 |
2013/08/14 | 288 | 289 | 285 | 289 | 3,700 |
2013/08/13 | 285 | 285 | 284 | 285 | 1,200 |
2013/08/12 | 290 | 290 | 285 | 285 | 1,000 |
2013/08/09 | 291 | 291 | 289 | 290 | 1,900 |
2013/08/08 | 293 | 293 | 290 | 290 | 2,900 |
2013/08/07 | 294 | 295 | 294 | 295 | 3,500 |
2013/08/06 | 293 | 295 | 290 | 295 | 2,300 |
2013/08/05 | 287 | 295 | 287 | 294 | 16,100 |
2013/08/02 | 294 | 294 | 291 | 292 | 1,900 |
2013/08/01 | 289 | 292 | 285 | 292 | 5,800 |
2013/07/31 | 285 | 287 | 284 | 284 | 1,600 |
2013/07/30 | 282 | 287 | 272 | 283 | 7,400 |
2013/07/29 | 292 | 292 | 282 | 290 | 5,100 |
2013/07/26 | 296 | 296 | 291 | 294 | 5,200 |
2013/07/25 | 300 | 300 | 297 | 298 | 2,300 |
2013/07/24 | 300 | 300 | 300 | 300 | 2,400 |
2013/07/23 | 298 | 300 | 298 | 300 | 2,600 |
2013/07/22 | 292 | 298 | 292 | 298 | 1,100 |
2013/07/19 | 297 | 300 | 295 | 296 | 2,800 |
2013/07/18 | 298 | 301 | 296 | 296 | 3,800 |
2013/07/17 | 300 | 300 | 291 | 293 | 7,600 |
2013/07/16 | 298 | 306 | 298 | 301 | 9,500 |
2013/07/12 | 299 | 304 | 297 | 297 | 5,900 |
2013/07/11 | 303 | 305 | 297 | 297 | 25,200 |
2013/07/10 | 290 | 308 | 290 | 303 | 58,000 |
2013/07/09 | 285 | 289 | 285 | 287 | 1,500 |
2013/07/08 | 288 | 292 | 282 | 285 | 9,300 |
2013/07/05 | 289 | 289 | 281 | 283 | 8,700 |
2013/07/04 | 285 | 289 | 283 | 285 | 2,500 |
2013/07/03 | 280 | 284 | 280 | 283 | 2,400 |
2013/07/02 | 277 | 283 | 277 | 283 | 2,700 |
2013/07/01 | 275 | 275 | 275 | 275 | 2,800 |
2013/06/28 | 273 | 275 | 268 | 275 | 1,300 |
2013/06/27 | 270 | 270 | 269 | 269 | 700 |
2013/06/26 | 277 | 277 | 263 | 266 | 3,800 |
2013/06/25 | 280 | 280 | 272 | 277 | 8,200 |
2013/06/24 | 286 | 286 | 280 | 280 | 2,000 |
2013/06/21 | 287 | 287 | 277 | 280 | 5,300 |
2013/06/20 | 276 | 295 | 276 | 294 | 14,800 |
2013/06/19 | 278 | 278 | 278 | 278 | 1,100 |
2013/06/18 | 275 | 279 | 275 | 278 | 2,300 |
2013/06/17 | 276 | 276 | 276 | 276 | 100 |
2013/06/14 | 274 | 279 | 274 | 276 | 1,700 |
2013/06/13 | 270 | 272 | 266 | 267 | 4,700 |
2013/06/12 | 273 | 276 | 270 | 273 | 5,800 |
2013/06/11 | 280 | 280 | 270 | 277 | 6,000 |
2013/06/10 | 271 | 278 | 270 | 278 | 5,600 |
2013/06/07 | 275 | 275 | 263 | 263 | 13,700 |
2013/06/06 | 290 | 290 | 280 | 283 | 12,900 |
2013/06/05 | 288 | 293 | 285 | 291 | 3,900 |
2013/06/04 | 292 | 292 | 280 | 290 | 7,600 |
2013/06/03 | 292 | 294 | 285 | 292 | 5,300 |
2013/05/31 | 292 | 293 | 286 | 289 | 3,700 |
2013/05/30 | 295 | 296 | 287 | 292 | 17,000 |
2013/05/29 | 297 | 298 | 297 | 297 | 1,000 |
2013/05/28 | 292 | 299 | 291 | 294 | 7,500 |
2013/05/27 | 295 | 297 | 289 | 294 | 17,100 |
2013/05/24 | 303 | 303 | 280 | 294 | 51,100 |
2013/05/23 | 308 | 315 | 296 | 298 | 19,900 |
2013/05/22 | 308 | 311 | 305 | 310 | 8,100 |
2013/05/21 | 300 | 310 | 300 | 310 | 12,200 |
2013/05/20 | 304 | 310 | 304 | 308 | 7,000 |
2013/05/17 | 300 | 303 | 298 | 303 | 4,800 |
2013/05/16 | 308 | 308 | 291 | 297 | 21,000 |
2013/05/15 | 312 | 313 | 305 | 308 | 13,400 |
2013/05/14 | 313 | 313 | 310 | 312 | 4,600 |
2013/05/13 | 311 | 315 | 307 | 311 | 18,000 |
2013/05/10 | 307 | 310 | 307 | 307 | 7,800 |
2013/05/09 | 311 | 311 | 307 | 307 | 17,000 |
2013/05/08 | 311 | 312 | 307 | 309 | 14,300 |
2013/05/07 | 305 | 319 | 305 | 309 | 24,100 |
2013/05/02 | 304 | 304 | 303 | 304 | 2,300 |
2013/05/01 | 303 | 305 | 303 | 304 | 4,100 |
2013/04/30 | 304 | 304 | 300 | 304 | 5,000 |
2013/04/26 | 305 | 309 | 302 | 304 | 9,000 |
2013/04/25 | 306 | 306 | 304 | 305 | 5,100 |
2013/04/24 | 301 | 305 | 301 | 304 | 20,600 |
2013/04/23 | 300 | 301 | 299 | 301 | 10,100 |
2013/04/22 | 298 | 300 | 296 | 300 | 14,000 |
2013/04/19 | 294 | 297 | 292 | 295 | 4,100 |
2013/04/18 | 291 | 294 | 291 | 294 | 7,300 |
2013/04/17 | 294 | 298 | 290 | 293 | 11,700 |
2013/04/16 | 293 | 300 | 292 | 293 | 10,500 |
2013/04/15 | 297 | 297 | 294 | 294 | 12,900 |
2013/04/12 | 298 | 300 | 294 | 296 | 17,700 |
2013/04/11 | 301 | 303 | 295 | 299 | 45,200 |
2013/04/10 | 299 | 321 | 294 | 297 | 88,900 |
2013/04/09 | 300 | 300 | 297 | 299 | 5,300 |
2013/04/08 | 298 | 301 | 296 | 297 | 15,200 |
2013/04/05 | 294 | 299 | 294 | 296 | 10,700 |
2013/04/04 | 295 | 296 | 291 | 296 | 4,300 |
2013/04/03 | 291 | 295 | 291 | 295 | 3,000 |
2013/04/02 | 283 | 292 | 283 | 292 | 5,700 |
2013/04/01 | 301 | 301 | 290 | 297 | 30,800 |
2013/03/29 | 305 | 305 | 299 | 299 | 25,400 |
2013/03/28 | 312 | 312 | 303 | 305 | 20,200 |
2013/03/27 | 311 | 313 | 307 | 313 | 27,300 |
2013/03/26 | 312 | 312 | 310 | 310 | 9,400 |
2013/03/25 | 316 | 318 | 311 | 313 | 26,200 |
2013/03/22 | 307 | 313 | 306 | 312 | 28,800 |
2013/03/21 | 304 | 307 | 301 | 305 | 14,600 |
2013/03/19 | 304 | 305 | 300 | 303 | 14,500 |
2013/03/18 | 302 | 303 | 302 | 302 | 4,500 |
2013/03/15 | 298 | 303 | 298 | 302 | 10,700 |
2013/03/14 | 299 | 300 | 297 | 297 | 25,300 |
2013/03/13 | 303 | 303 | 300 | 300 | 18,800 |
2013/03/12 | 303 | 304 | 302 | 304 | 12,200 |
2013/03/11 | 302 | 303 | 302 | 303 | 13,000 |
2013/03/08 | 303 | 303 | 301 | 302 | 13,900 |
2013/03/07 | 303 | 303 | 300 | 303 | 28,200 |
2013/03/06 | 305 | 305 | 302 | 302 | 13,500 |
2013/03/05 | 303 | 304 | 302 | 303 | 5,300 |
2013/03/04 | 301 | 305 | 301 | 304 | 12,700 |
2013/03/01 | 300 | 305 | 299 | 301 | 12,600 |
2013/02/28 | 303 | 305 | 302 | 304 | 3,800 |
2013/02/27 | 304 | 305 | 302 | 303 | 8,400 |
2013/02/26 | 301 | 305 | 299 | 304 | 9,600 |
2013/02/25 | 312 | 315 | 311 | 313 | 33,100 |
2013/02/22 | 303 | 311 | 303 | 311 | 14,000 |
2013/02/21 | 305 | 308 | 305 | 305 | 10,000 |
2013/02/20 | 302 | 310 | 301 | 308 | 7,600 |
2013/02/19 | 303 | 303 | 300 | 302 | 7,000 |
2013/02/18 | 298 | 303 | 297 | 301 | 32,700 |
2013/02/15 | 299 | 303 | 295 | 295 | 35,300 |
2013/02/14 | 302 | 307 | 301 | 307 | 5,500 |
2013/02/13 | 313 | 313 | 298 | 299 | 27,900 |
2013/02/12 | 317 | 317 | 309 | 310 | 8,500 |
2013/02/08 | 320 | 320 | 312 | 312 | 9,400 |
2013/02/07 | 323 | 323 | 313 | 320 | 13,700 |
2013/02/06 | 320 | 322 | 315 | 319 | 18,700 |
2013/02/05 | 306 | 323 | 306 | 315 | 48,100 |
2013/02/04 | 305 | 308 | 304 | 305 | 9,700 |
2013/02/01 | 298 | 304 | 298 | 303 | 10,900 |
2013/01/31 | 302 | 302 | 296 | 300 | 45,900 |
2013/01/30 | 301 | 302 | 295 | 300 | 27,600 |
2013/01/29 | 294 | 302 | 294 | 302 | 5,500 |
2013/01/28 | 301 | 301 | 291 | 294 | 23,000 |
2013/01/25 | 299 | 301 | 293 | 293 | 18,400 |
2013/01/24 | 294 | 300 | 291 | 300 | 22,600 |
2013/01/23 | 299 | 299 | 292 | 294 | 19,500 |
2013/01/22 | 315 | 316 | 294 | 302 | 40,400 |
2013/01/21 | 312 | 317 | 310 | 311 | 8,100 |
2013/01/18 | 305 | 310 | 301 | 310 | 6,000 |
2013/01/17 | 309 | 309 | 300 | 305 | 5,500 |
2013/01/16 | 317 | 320 | 291 | 310 | 23,700 |
2013/01/15 | 318 | 328 | 313 | 314 | 18,500 |
2013/01/11 | 315 | 319 | 311 | 313 | 18,600 |
2013/01/10 | 307 | 313 | 307 | 313 | 8,700 |
2013/01/09 | 303 | 311 | 299 | 311 | 10,200 |
2013/01/08 | 305 | 309 | 303 | 305 | 10,500 |
2013/01/07 | 301 | 303 | 298 | 303 | 10,900 |
2013/01/04 | 293 | 296 | 291 | 295 | 18,200 |