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 |
---|---|---|---|---|---|
2014/12/30 | 490 | 490 | 484 | 488 | 7,600 |
2014/12/29 | 493 | 495 | 482 | 488 | 37,600 |
2014/12/26 | 474 | 488 | 474 | 488 | 34,100 |
2014/12/25 | 472 | 478 | 471 | 472 | 42,400 |
2014/12/24 | 477 | 478 | 470 | 472 | 20,500 |
2014/12/22 | 475 | 477 | 472 | 474 | 17,400 |
2014/12/19 | 470 | 473 | 465 | 472 | 61,100 |
2014/12/18 | 465 | 473 | 462 | 467 | 20,100 |
2014/12/17 | 461 | 464 | 460 | 460 | 9,900 |
2014/12/16 | 467 | 468 | 462 | 463 | 20,200 |
2014/12/15 | 469 | 476 | 468 | 474 | 16,700 |
2014/12/12 | 475 | 480 | 467 | 468 | 26,100 |
2014/12/11 | 470 | 475 | 465 | 475 | 25,000 |
2014/12/10 | 480 | 480 | 475 | 479 | 22,500 |
2014/12/09 | 496 | 497 | 487 | 487 | 35,600 |
2014/12/08 | 501 | 502 | 497 | 500 | 22,500 |
2014/12/05 | 499 | 502 | 495 | 501 | 25,300 |
2014/12/04 | 504 | 504 | 499 | 501 | 34,900 |
2014/12/03 | 495 | 504 | 495 | 500 | 59,400 |
2014/12/02 | 495 | 497 | 492 | 495 | 30,200 |
2014/12/01 | 496 | 505 | 492 | 495 | 60,500 |
2014/11/28 | 484 | 492 | 484 | 492 | 47,200 |
2014/11/27 | 479 | 483 | 479 | 481 | 29,000 |
2014/11/26 | 473 | 478 | 472 | 477 | 31,200 |
2014/11/25 | 474 | 475 | 468 | 472 | 28,700 |
2014/11/21 | 466 | 467 | 462 | 467 | 11,200 |
2014/11/20 | 473 | 474 | 461 | 464 | 43,300 |
2014/11/19 | 464 | 506 | 459 | 470 | 221,200 |
2014/11/18 | 457 | 463 | 457 | 461 | 7,200 |
2014/11/17 | 462 | 466 | 456 | 456 | 18,700 |
2014/11/14 | 458 | 463 | 457 | 461 | 13,100 |
2014/11/13 | 463 | 465 | 457 | 458 | 20,400 |
2014/11/12 | 476 | 479 | 462 | 463 | 25,600 |
2014/11/11 | 481 | 487 | 475 | 475 | 53,500 |
2014/11/10 | 476 | 491 | 466 | 486 | 120,300 |
2014/11/07 | 459 | 461 | 455 | 459 | 42,900 |
2014/11/06 | 452 | 460 | 450 | 456 | 80,500 |
2014/11/05 | 445 | 449 | 445 | 447 | 56,500 |
2014/11/04 | 454 | 454 | 443 | 445 | 86,800 |
2014/10/31 | 447 | 449 | 434 | 441 | 56,900 |
2014/10/30 | 451 | 453 | 443 | 443 | 37,600 |
2014/10/29 | 451 | 455 | 449 | 451 | 27,300 |
2014/10/28 | 452 | 457 | 443 | 447 | 39,700 |
2014/10/27 | 458 | 458 | 451 | 456 | 15,800 |
2014/10/24 | 459 | 460 | 448 | 450 | 50,000 |
2014/10/23 | 451 | 464 | 449 | 454 | 30,600 |
2014/10/22 | 459 | 463 | 455 | 459 | 32,700 |
2014/10/21 | 458 | 463 | 444 | 446 | 48,600 |
2014/10/20 | 469 | 478 | 459 | 464 | 58,000 |
2014/10/17 | 460 | 474 | 450 | 452 | 41,600 |
2014/10/16 | 460 | 479 | 457 | 458 | 38,000 |
2014/10/15 | 485 | 489 | 464 | 470 | 58,200 |
2014/10/14 | 501 | 509 | 480 | 485 | 95,400 |
2014/10/10 | 521 | 530 | 491 | 527 | 163,300 |
2014/10/09 | 626 | 634 | 560 | 560 | 182,000 |
2014/10/08 | 607 | 626 | 601 | 626 | 52,400 |
2014/10/07 | 603 | 638 | 600 | 627 | 80,700 |
2014/10/06 | 595 | 639 | 590 | 596 | 140,200 |
2014/10/03 | 559 | 583 | 550 | 582 | 43,300 |
2014/10/02 | 550 | 558 | 540 | 550 | 29,800 |
2014/10/01 | 575 | 581 | 550 | 555 | 46,700 |
2014/09/30 | 578 | 580 | 550 | 580 | 54,000 |
2014/09/29 | 578 | 579 | 565 | 576 | 32,700 |
2014/09/26 | 568 | 569 | 558 | 568 | 17,800 |
2014/09/25 | 552 | 569 | 549 | 568 | 50,400 |
2014/09/24 | 539 | 545 | 533 | 540 | 25,500 |
2014/09/22 | 549 | 551 | 540 | 543 | 27,200 |
2014/09/19 | 535 | 548 | 535 | 548 | 22,900 |
2014/09/18 | 570 | 571 | 541 | 545 | 41,100 |
2014/09/17 | 571 | 575 | 557 | 564 | 50,600 |
2014/09/16 | 547 | 578 | 538 | 578 | 72,700 |
2014/09/12 | 553 | 553 | 538 | 550 | 57,800 |
2014/09/11 | 536 | 561 | 530 | 558 | 107,400 |
2014/09/10 | 512 | 546 | 502 | 546 | 124,900 |
2014/09/09 | 500 | 516 | 500 | 514 | 71,600 |
2014/09/08 | 497 | 503 | 493 | 501 | 36,000 |
2014/09/05 | 485 | 497 | 480 | 495 | 67,700 |
2014/09/04 | 487 | 495 | 482 | 489 | 34,000 |
2014/09/03 | 505 | 508 | 495 | 495 | 45,100 |
2014/09/02 | 506 | 512 | 500 | 505 | 53,700 |
2014/09/01 | 490 | 509 | 490 | 506 | 59,900 |
2014/08/29 | 490 | 498 | 488 | 498 | 22,800 |
2014/08/28 | 479 | 509 | 472 | 499 | 70,400 |
2014/08/27 | 477 | 483 | 471 | 480 | 27,100 |
2014/08/26 | 482 | 484 | 465 | 477 | 26,300 |
2014/08/25 | 462 | 480 | 461 | 480 | 22,000 |
2014/08/22 | 454 | 462 | 451 | 462 | 17,400 |
2014/08/21 | 454 | 460 | 451 | 452 | 16,700 |
2014/08/20 | 466 | 467 | 452 | 454 | 36,000 |
2014/08/19 | 482 | 485 | 465 | 467 | 57,700 |
2014/08/18 | 463 | 487 | 461 | 480 | 50,400 |
2014/08/15 | 459 | 465 | 457 | 464 | 37,600 |
2014/08/14 | 433 | 454 | 433 | 454 | 49,500 |
2014/08/13 | 429 | 438 | 428 | 433 | 25,000 |
2014/08/12 | 440 | 440 | 429 | 429 | 29,400 |
2014/08/11 | 430 | 447 | 428 | 440 | 37,900 |
2014/08/08 | 425 | 428 | 401 | 424 | 50,000 |
2014/08/07 | 436 | 439 | 428 | 434 | 31,900 |
2014/08/06 | 447 | 449 | 430 | 437 | 33,900 |
2014/08/05 | 473 | 474 | 451 | 451 | 36,600 |
2014/08/04 | 467 | 475 | 467 | 469 | 33,000 |
2014/08/01 | 471 | 482 | 470 | 474 | 37,200 |
2014/07/31 | 499 | 507 | 482 | 488 | 59,500 |
2014/07/30 | 501 | 504 | 494 | 497 | 79,100 |
2014/07/29 | 483 | 501 | 482 | 494 | 111,600 |
2014/07/28 | 482 | 493 | 477 | 481 | 68,900 |
2014/07/25 | 475 | 500 | 474 | 490 | 179,400 |
2014/07/24 | 470 | 483 | 470 | 471 | 104,300 |
2014/07/23 | 471 | 474 | 456 | 468 | 116,400 |
2014/07/22 | 487 | 488 | 465 | 475 | 147,400 |
2014/07/18 | 519 | 519 | 473 | 477 | 380,200 |
2014/07/17 | 553 | 581 | 501 | 530 | 245,400 |
2014/07/16 | 578 | 610 | 555 | 563 | 431,100 |
2014/07/15 | 618 | 618 | 553 | 618 | 992,000 |
2014/07/14 | 450 | 518 | 447 | 518 | 1,040,100 |
2014/07/11 | 430 | 447 | 412 | 438 | 225,600 |
2014/07/10 | 450 | 455 | 410 | 416 | 359,300 |
2014/07/09 | 390 | 397 | 379 | 388 | 110,700 |
2014/07/08 | 382 | 464 | 380 | 390 | 806,600 |
2014/07/07 | 377 | 389 | 377 | 384 | 7,200 |
2014/07/04 | 383 | 383 | 376 | 377 | 2,900 |
2014/07/03 | 384 | 384 | 378 | 380 | 6,800 |
2014/07/02 | 377 | 382 | 376 | 379 | 4,200 |
2014/07/01 | 370 | 380 | 368 | 379 | 3,500 |
2014/06/30 | 366 | 373 | 366 | 373 | 2,300 |
2014/06/27 | 374 | 380 | 369 | 369 | 6,900 |
2014/06/26 | 378 | 380 | 362 | 373 | 3,900 |
2014/06/25 | 370 | 378 | 370 | 371 | 5,500 |
2014/06/24 | 363 | 370 | 363 | 370 | 5,900 |
2014/06/23 | 372 | 373 | 368 | 368 | 3,000 |
2014/06/20 | 374 | 374 | 367 | 372 | 6,000 |
2014/06/19 | 365 | 378 | 353 | 377 | 42,400 |
2014/06/18 | 360 | 364 | 360 | 364 | 1,900 |
2014/06/17 | 350 | 361 | 350 | 360 | 6,900 |
2014/06/16 | 360 | 360 | 348 | 349 | 5,800 |
2014/06/13 | 351 | 358 | 350 | 350 | 2,700 |
2014/06/12 | 351 | 351 | 350 | 351 | 1,100 |
2014/06/11 | 355 | 355 | 346 | 351 | 6,100 |
2014/06/10 | 352 | 352 | 352 | 352 | 1,000 |
2014/06/09 | 351 | 359 | 351 | 356 | 1,400 |
2014/06/06 | 351 | 354 | 346 | 354 | 1,200 |
2014/06/05 | 352 | 352 | 352 | 352 | 2,800 |
2014/06/04 | 345 | 368 | 345 | 352 | 9,000 |
2014/06/03 | 345 | 346 | 345 | 346 | 600 |
2014/06/02 | 342 | 344 | 342 | 344 | 400 |
2014/05/30 | 344 | 344 | 344 | 344 | 1,200 |
2014/05/29 | 345 | 345 | 343 | 344 | 1,700 |
2014/05/28 | 341 | 344 | 341 | 342 | 1,200 |
2014/05/27 | 340 | 343 | 339 | 340 | 7,400 |
2014/05/26 | 339 | 340 | 332 | 332 | 1,800 |
2014/05/23 | 335 | 338 | 334 | 338 | 1,300 |
2014/05/22 | 335 | 335 | 334 | 335 | 800 |
2014/05/21 | 327 | 335 | 327 | 331 | 700 |
2014/05/20 | 327 | 327 | 320 | 325 | 7,100 |
2014/05/19 | 333 | 336 | 326 | 327 | 11,500 |
2014/05/16 | 333 | 333 | 329 | 332 | 4,000 |
2014/05/15 | 332 | 333 | 329 | 330 | 4,100 |
2014/05/14 | 330 | 334 | 328 | 332 | 7,100 |
2014/05/13 | 335 | 337 | 330 | 330 | 1,900 |
2014/05/12 | 343 | 343 | 328 | 333 | 3,600 |
2014/05/08 | 342 | 345 | 340 | 340 | 3,400 |
2014/05/07 | 342 | 342 | 342 | 342 | 1,200 |
2014/05/02 | 350 | 350 | 349 | 350 | 2,100 |
2014/05/01 | 344 | 345 | 337 | 345 | 4,100 |
2014/04/30 | 342 | 342 | 337 | 337 | 10,200 |
2014/04/28 | 348 | 348 | 342 | 345 | 1,600 |
2014/04/25 | 350 | 354 | 350 | 354 | 2,300 |
2014/04/24 | 355 | 355 | 343 | 350 | 2,000 |
2014/04/23 | 350 | 350 | 350 | 350 | 100 |
2014/04/22 | 355 | 355 | 350 | 350 | 2,100 |
2014/04/21 | 350 | 355 | 340 | 355 | 2,700 |
2014/04/18 | 340 | 346 | 339 | 345 | 3,800 |
2014/04/17 | 348 | 351 | 335 | 347 | 8,600 |
2014/04/16 | 341 | 348 | 331 | 343 | 8,800 |
2014/04/15 | 343 | 343 | 342 | 342 | 1,700 |
2014/04/14 | 343 | 344 | 341 | 343 | 3,700 |
2014/04/11 | 339 | 349 | 330 | 345 | 12,800 |
2014/04/10 | 351 | 393 | 350 | 355 | 30,500 |
2014/04/09 | 361 | 361 | 352 | 352 | 1,600 |
2014/04/08 | 365 | 365 | 360 | 361 | 2,600 |
2014/04/07 | 378 | 378 | 365 | 365 | 8,600 |
2014/04/04 | 373 | 375 | 373 | 375 | 1,000 |
2014/04/03 | 376 | 380 | 372 | 373 | 8,600 |
2014/04/02 | 369 | 376 | 368 | 376 | 9,600 |
2014/04/01 | 367 | 367 | 357 | 366 | 1,900 |
2014/03/31 | 357 | 370 | 356 | 356 | 3,600 |
2014/03/28 | 350 | 356 | 344 | 344 | 4,600 |
2014/03/27 | 340 | 345 | 336 | 345 | 3,400 |
2014/03/26 | 339 | 339 | 334 | 339 | 4,400 |
2014/03/25 | 342 | 342 | 336 | 339 | 3,800 |
2014/03/24 | 339 | 340 | 334 | 336 | 3,400 |
2014/03/20 | 346 | 346 | 331 | 331 | 13,100 |
2014/03/19 | 352 | 352 | 350 | 351 | 2,200 |
2014/03/18 | 350 | 358 | 348 | 355 | 4,100 |
2014/03/17 | 350 | 358 | 345 | 346 | 13,600 |
2014/03/14 | 366 | 366 | 352 | 356 | 20,400 |
2014/03/13 | 379 | 379 | 370 | 370 | 3,700 |
2014/03/12 | 370 | 380 | 370 | 377 | 13,200 |
2014/03/11 | 378 | 382 | 372 | 378 | 2,700 |
2014/03/10 | 383 | 383 | 380 | 380 | 5,200 |
2014/03/07 | 385 | 386 | 375 | 383 | 9,200 |
2014/03/06 | 378 | 383 | 378 | 383 | 3,700 |
2014/03/05 | 370 | 385 | 364 | 376 | 25,100 |
2014/03/04 | 368 | 368 | 350 | 368 | 9,200 |
2014/03/03 | 369 | 370 | 360 | 368 | 4,500 |
2014/02/28 | 374 | 375 | 371 | 371 | 5,100 |
2014/02/27 | 384 | 384 | 374 | 379 | 9,900 |
2014/02/26 | 383 | 389 | 379 | 384 | 8,300 |
2014/02/25 | 393 | 393 | 385 | 385 | 12,800 |
2014/02/24 | 393 | 397 | 385 | 388 | 14,300 |
2014/02/21 | 391 | 397 | 385 | 393 | 8,500 |
2014/02/20 | 396 | 396 | 384 | 385 | 8,300 |
2014/02/19 | 388 | 396 | 387 | 395 | 13,600 |
2014/02/18 | 381 | 388 | 381 | 388 | 6,000 |
2014/02/17 | 381 | 385 | 378 | 382 | 14,300 |
2014/02/14 | 390 | 390 | 370 | 376 | 21,400 |
2014/02/13 | 408 | 416 | 393 | 394 | 40,400 |
2014/02/12 | 393 | 408 | 388 | 406 | 41,400 |
2014/02/10 | 386 | 388 | 376 | 387 | 10,400 |
2014/02/07 | 385 | 385 | 375 | 375 | 10,300 |
2014/02/06 | 380 | 389 | 374 | 380 | 15,600 |
2014/02/05 | 381 | 392 | 370 | 387 | 28,100 |
2014/02/04 | 399 | 399 | 373 | 376 | 71,500 |
2014/02/03 | 386 | 430 | 378 | 391 | 240,600 |
2014/01/31 | 373 | 399 | 373 | 392 | 71,100 |
2014/01/30 | 367 | 377 | 356 | 373 | 23,100 |
2014/01/29 | 359 | 369 | 359 | 369 | 11,900 |
2014/01/28 | 355 | 359 | 351 | 359 | 10,700 |
2014/01/27 | 351 | 355 | 348 | 350 | 25,600 |
2014/01/24 | 364 | 366 | 359 | 366 | 18,900 |
2014/01/23 | 370 | 372 | 369 | 369 | 10,800 |
2014/01/22 | 375 | 379 | 370 | 372 | 23,100 |
2014/01/21 | 381 | 383 | 376 | 377 | 22,400 |
2014/01/20 | 382 | 385 | 376 | 380 | 31,900 |
2014/01/17 | 374 | 384 | 370 | 384 | 36,500 |
2014/01/16 | 377 | 377 | 369 | 374 | 39,700 |
2014/01/15 | 366 | 377 | 366 | 377 | 25,400 |
2014/01/14 | 362 | 371 | 360 | 366 | 20,700 |
2014/01/10 | 376 | 377 | 360 | 367 | 145,600 |
2014/01/09 | 346 | 388 | 346 | 360 | 157,200 |
2014/01/08 | 350 | 352 | 344 | 346 | 27,800 |
2014/01/07 | 341 | 353 | 338 | 347 | 51,200 |
2014/01/06 | 335 | 335 | 332 | 335 | 9,100 |