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 |
---|---|---|---|---|---|
2015/12/30 | 307 | 312 | 305 | 310 | 10,300 |
2015/12/29 | 308 | 308 | 305 | 308 | 3,700 |
2015/12/28 | 308 | 308 | 303 | 308 | 5,400 |
2015/12/25 | 304 | 304 | 296 | 303 | 37,400 |
2015/12/24 | 304 | 307 | 302 | 307 | 31,000 |
2015/12/22 | 305 | 307 | 304 | 307 | 8,000 |
2015/12/21 | 315 | 315 | 306 | 306 | 47,400 |
2015/12/18 | 313 | 318 | 312 | 313 | 18,300 |
2015/12/17 | 317 | 319 | 313 | 315 | 17,600 |
2015/12/16 | 320 | 321 | 317 | 320 | 10,800 |
2015/12/15 | 323 | 323 | 315 | 316 | 5,600 |
2015/12/14 | 325 | 325 | 316 | 321 | 13,400 |
2015/12/11 | 330 | 330 | 323 | 325 | 12,900 |
2015/12/10 | 331 | 335 | 323 | 329 | 19,600 |
2015/12/09 | 335 | 335 | 327 | 331 | 22,100 |
2015/12/08 | 341 | 343 | 337 | 337 | 9,100 |
2015/12/07 | 344 | 346 | 339 | 343 | 9,100 |
2015/12/04 | 340 | 343 | 339 | 343 | 8,900 |
2015/12/03 | 343 | 344 | 342 | 344 | 11,400 |
2015/12/02 | 346 | 352 | 342 | 344 | 13,600 |
2015/12/01 | 352 | 352 | 345 | 347 | 33,200 |
2015/11/30 | 333 | 410 | 333 | 349 | 234,200 |
2015/11/27 | 333 | 334 | 332 | 334 | 14,500 |
2015/11/26 | 332 | 335 | 332 | 335 | 4,100 |
2015/11/25 | 333 | 333 | 331 | 331 | 4,300 |
2015/11/24 | 334 | 334 | 332 | 333 | 3,800 |
2015/11/20 | 331 | 334 | 331 | 333 | 24,900 |
2015/11/19 | 331 | 334 | 331 | 333 | 3,200 |
2015/11/18 | 334 | 334 | 332 | 334 | 7,200 |
2015/11/17 | 333 | 334 | 332 | 334 | 18,000 |
2015/11/16 | 333 | 334 | 332 | 333 | 7,600 |
2015/11/13 | 338 | 338 | 335 | 335 | 7,300 |
2015/11/12 | 342 | 343 | 338 | 338 | 6,700 |
2015/11/11 | 340 | 347 | 340 | 342 | 5,800 |
2015/11/10 | 339 | 342 | 338 | 340 | 3,800 |
2015/11/09 | 339 | 348 | 336 | 339 | 5,600 |
2015/11/06 | 336 | 337 | 335 | 336 | 2,800 |
2015/11/05 | 338 | 340 | 335 | 336 | 4,200 |
2015/11/04 | 343 | 344 | 338 | 344 | 1,900 |
2015/11/02 | 339 | 340 | 335 | 339 | 3,400 |
2015/10/30 | 335 | 340 | 335 | 338 | 2,200 |
2015/10/29 | 347 | 347 | 334 | 340 | 10,000 |
2015/10/28 | 348 | 348 | 346 | 346 | 1,600 |
2015/10/27 | 345 | 350 | 345 | 348 | 1,600 |
2015/10/26 | 337 | 354 | 336 | 345 | 11,100 |
2015/10/23 | 335 | 337 | 335 | 336 | 6,200 |
2015/10/22 | 332 | 336 | 332 | 335 | 4,900 |
2015/10/21 | 335 | 335 | 330 | 332 | 6,900 |
2015/10/20 | 333 | 335 | 333 | 335 | 1,800 |
2015/10/19 | 339 | 339 | 334 | 334 | 3,000 |
2015/10/16 | 338 | 339 | 333 | 336 | 4,500 |
2015/10/15 | 336 | 338 | 334 | 338 | 2,500 |
2015/10/14 | 338 | 343 | 338 | 338 | 2,200 |
2015/10/13 | 336 | 341 | 335 | 337 | 2,100 |
2015/10/09 | 344 | 350 | 333 | 336 | 14,700 |
2015/10/08 | 345 | 347 | 341 | 342 | 5,900 |
2015/10/07 | 341 | 345 | 338 | 345 | 9,400 |
2015/10/06 | 341 | 341 | 335 | 335 | 10,400 |
2015/10/05 | 340 | 341 | 339 | 341 | 17,700 |
2015/10/02 | 340 | 343 | 339 | 343 | 1,000 |
2015/10/01 | 341 | 341 | 339 | 341 | 15,600 |
2015/09/30 | 341 | 341 | 341 | 341 | 400 |
2015/09/29 | 339 | 341 | 335 | 341 | 4,000 |
2015/09/28 | 343 | 343 | 339 | 339 | 2,200 |
2015/09/25 | 343 | 343 | 339 | 339 | 1,300 |
2015/09/24 | 345 | 345 | 339 | 343 | 4,400 |
2015/09/18 | 341 | 346 | 341 | 346 | 10,900 |
2015/09/17 | 351 | 351 | 349 | 349 | 700 |
2015/09/16 | 349 | 351 | 349 | 351 | 1,600 |
2015/09/15 | 347 | 352 | 347 | 347 | 700 |
2015/09/14 | 360 | 360 | 349 | 354 | 3,100 |
2015/09/11 | 346 | 354 | 346 | 354 | 2,900 |
2015/09/10 | 341 | 357 | 341 | 357 | 3,700 |
2015/09/09 | 357 | 358 | 349 | 357 | 2,000 |
2015/09/08 | 357 | 357 | 341 | 355 | 3,200 |
2015/09/07 | 345 | 357 | 345 | 357 | 4,300 |
2015/09/04 | 361 | 366 | 358 | 359 | 7,700 |
2015/09/03 | 369 | 369 | 361 | 362 | 4,400 |
2015/09/02 | 355 | 367 | 355 | 367 | 4,600 |
2015/09/01 | 360 | 368 | 350 | 358 | 12,200 |
2015/08/31 | 368 | 370 | 362 | 362 | 5,600 |
2015/08/28 | 361 | 367 | 349 | 361 | 41,200 |
2015/08/27 | 356 | 359 | 356 | 359 | 2,800 |
2015/08/26 | 347 | 356 | 346 | 356 | 6,400 |
2015/08/25 | 336 | 355 | 330 | 347 | 18,000 |
2015/08/24 | 388 | 390 | 365 | 365 | 17,200 |
2015/08/21 | 402 | 403 | 396 | 397 | 6,200 |
2015/08/20 | 410 | 412 | 403 | 403 | 2,900 |
2015/08/19 | 409 | 410 | 407 | 410 | 1,900 |
2015/08/18 | 414 | 414 | 409 | 409 | 6,000 |
2015/08/17 | 412 | 412 | 408 | 412 | 1,600 |
2015/08/14 | 406 | 414 | 406 | 414 | 2,300 |
2015/08/13 | 406 | 412 | 405 | 412 | 3,000 |
2015/08/12 | 407 | 414 | 406 | 406 | 8,100 |
2015/08/11 | 406 | 409 | 405 | 408 | 5,400 |
2015/08/10 | 412 | 412 | 404 | 404 | 15,100 |
2015/08/07 | 415 | 417 | 410 | 413 | 8,000 |
2015/08/06 | 417 | 421 | 417 | 417 | 3,300 |
2015/08/05 | 419 | 419 | 416 | 418 | 1,800 |
2015/08/04 | 420 | 422 | 418 | 418 | 1,300 |
2015/08/03 | 420 | 423 | 417 | 423 | 5,800 |
2015/07/31 | 422 | 422 | 420 | 420 | 800 |
2015/07/30 | 416 | 420 | 416 | 419 | 2,200 |
2015/07/29 | 419 | 432 | 416 | 416 | 10,300 |
2015/07/28 | 420 | 423 | 419 | 422 | 5,100 |
2015/07/27 | 425 | 426 | 422 | 422 | 8,100 |
2015/07/24 | 426 | 430 | 425 | 430 | 3,500 |
2015/07/23 | 428 | 430 | 425 | 426 | 3,100 |
2015/07/22 | 428 | 438 | 428 | 430 | 5,600 |
2015/07/21 | 424 | 428 | 424 | 428 | 2,500 |
2015/07/17 | 434 | 434 | 425 | 426 | 8,200 |
2015/07/16 | 426 | 437 | 426 | 434 | 9,500 |
2015/07/15 | 426 | 427 | 424 | 426 | 1,600 |
2015/07/14 | 420 | 427 | 420 | 426 | 5,000 |
2015/07/13 | 416 | 421 | 413 | 418 | 10,300 |
2015/07/10 | 422 | 433 | 420 | 428 | 5,300 |
2015/07/09 | 430 | 431 | 405 | 423 | 33,100 |
2015/07/08 | 432 | 435 | 424 | 434 | 16,900 |
2015/07/07 | 432 | 460 | 431 | 435 | 80,200 |
2015/07/06 | 425 | 430 | 423 | 429 | 9,900 |
2015/07/03 | 433 | 434 | 430 | 431 | 3,000 |
2015/07/02 | 430 | 434 | 430 | 432 | 1,700 |
2015/07/01 | 429 | 434 | 426 | 434 | 4,600 |
2015/06/30 | 428 | 431 | 426 | 429 | 4,000 |
2015/06/29 | 425 | 429 | 425 | 428 | 6,400 |
2015/06/26 | 434 | 434 | 431 | 432 | 6,300 |
2015/06/25 | 437 | 437 | 433 | 436 | 19,200 |
2015/06/24 | 430 | 437 | 430 | 437 | 8,700 |
2015/06/23 | 433 | 434 | 430 | 430 | 7,900 |
2015/06/22 | 436 | 436 | 431 | 432 | 10,500 |
2015/06/19 | 433 | 438 | 433 | 434 | 4,200 |
2015/06/18 | 442 | 442 | 433 | 435 | 15,500 |
2015/06/17 | 439 | 442 | 439 | 441 | 1,300 |
2015/06/16 | 444 | 444 | 437 | 444 | 4,700 |
2015/06/15 | 441 | 445 | 437 | 445 | 15,500 |
2015/06/12 | 443 | 446 | 442 | 443 | 11,800 |
2015/06/11 | 450 | 452 | 446 | 446 | 6,000 |
2015/06/10 | 450 | 453 | 443 | 443 | 10,200 |
2015/06/09 | 451 | 453 | 443 | 447 | 10,100 |
2015/06/08 | 450 | 452 | 448 | 452 | 6,600 |
2015/06/05 | 446 | 453 | 446 | 453 | 6,400 |
2015/06/04 | 450 | 453 | 449 | 453 | 6,400 |
2015/06/03 | 442 | 449 | 442 | 448 | 16,900 |
2015/06/02 | 445 | 445 | 442 | 443 | 1,400 |
2015/06/01 | 436 | 448 | 436 | 444 | 19,200 |
2015/05/29 | 436 | 437 | 435 | 436 | 4,800 |
2015/05/28 | 434 | 435 | 432 | 434 | 2,300 |
2015/05/27 | 436 | 436 | 433 | 434 | 2,700 |
2015/05/26 | 434 | 438 | 434 | 434 | 5,700 |
2015/05/25 | 436 | 436 | 433 | 434 | 3,400 |
2015/05/22 | 436 | 436 | 430 | 436 | 11,800 |
2015/05/21 | 437 | 439 | 435 | 436 | 2,400 |
2015/05/20 | 435 | 436 | 435 | 436 | 6,400 |
2015/05/19 | 437 | 437 | 429 | 435 | 29,300 |
2015/05/18 | 439 | 440 | 436 | 439 | 5,200 |
2015/05/15 | 440 | 441 | 440 | 440 | 3,600 |
2015/05/14 | 441 | 443 | 440 | 443 | 4,700 |
2015/05/13 | 445 | 445 | 440 | 442 | 29,600 |
2015/05/12 | 444 | 446 | 443 | 446 | 7,500 |
2015/05/11 | 442 | 449 | 440 | 444 | 19,400 |
2015/05/08 | 442 | 446 | 440 | 446 | 24,500 |
2015/05/07 | 444 | 444 | 435 | 435 | 20,100 |
2015/05/01 | 442 | 445 | 441 | 443 | 10,000 |
2015/04/30 | 447 | 449 | 445 | 447 | 10,700 |
2015/04/28 | 452 | 453 | 448 | 451 | 23,200 |
2015/04/27 | 449 | 452 | 448 | 452 | 7,600 |
2015/04/24 | 454 | 454 | 447 | 453 | 11,000 |
2015/04/23 | 453 | 456 | 449 | 454 | 12,400 |
2015/04/22 | 453 | 453 | 448 | 453 | 15,000 |
2015/04/21 | 453 | 453 | 448 | 450 | 2,600 |
2015/04/20 | 455 | 455 | 447 | 453 | 7,200 |
2015/04/17 | 450 | 455 | 449 | 455 | 12,900 |
2015/04/16 | 454 | 455 | 445 | 449 | 36,500 |
2015/04/15 | 460 | 460 | 446 | 446 | 62,100 |
2015/04/14 | 462 | 468 | 451 | 462 | 39,600 |
2015/04/13 | 442 | 462 | 440 | 459 | 161,500 |
2015/04/10 | 490 | 495 | 438 | 438 | 122,000 |
2015/04/09 | 478 | 490 | 477 | 490 | 43,200 |
2015/04/08 | 470 | 478 | 469 | 478 | 27,200 |
2015/04/07 | 466 | 472 | 466 | 472 | 16,200 |
2015/04/06 | 466 | 467 | 465 | 466 | 5,100 |
2015/04/03 | 463 | 466 | 463 | 466 | 2,400 |
2015/04/02 | 460 | 465 | 460 | 465 | 9,000 |
2015/04/01 | 464 | 464 | 462 | 462 | 2,700 |
2015/03/31 | 465 | 467 | 461 | 463 | 2,300 |
2015/03/30 | 463 | 463 | 460 | 462 | 5,600 |
2015/03/27 | 463 | 468 | 459 | 459 | 17,100 |
2015/03/26 | 463 | 468 | 461 | 463 | 8,500 |
2015/03/25 | 470 | 475 | 462 | 464 | 34,600 |
2015/03/24 | 469 | 470 | 460 | 467 | 20,900 |
2015/03/23 | 467 | 474 | 467 | 468 | 15,300 |
2015/03/20 | 467 | 470 | 466 | 470 | 6,500 |
2015/03/19 | 470 | 470 | 466 | 466 | 6,900 |
2015/03/18 | 469 | 473 | 468 | 470 | 11,100 |
2015/03/17 | 469 | 470 | 468 | 469 | 7,400 |
2015/03/16 | 465 | 466 | 462 | 466 | 12,000 |
2015/03/13 | 465 | 467 | 462 | 463 | 9,400 |
2015/03/12 | 464 | 470 | 462 | 462 | 16,500 |
2015/03/11 | 464 | 466 | 462 | 466 | 6,700 |
2015/03/10 | 466 | 467 | 465 | 465 | 4,700 |
2015/03/09 | 469 | 470 | 466 | 466 | 9,000 |
2015/03/06 | 469 | 471 | 467 | 468 | 36,900 |
2015/03/05 | 469 | 469 | 466 | 469 | 8,800 |
2015/03/04 | 470 | 471 | 468 | 468 | 5,000 |
2015/03/03 | 471 | 471 | 467 | 469 | 7,300 |
2015/03/02 | 468 | 471 | 468 | 469 | 5,900 |
2015/02/27 | 474 | 474 | 466 | 468 | 16,500 |
2015/02/26 | 472 | 477 | 472 | 474 | 9,300 |
2015/02/25 | 474 | 476 | 470 | 471 | 26,500 |
2015/02/24 | 494 | 494 | 489 | 491 | 47,500 |
2015/02/23 | 494 | 494 | 488 | 490 | 19,500 |
2015/02/20 | 487 | 491 | 487 | 488 | 18,600 |
2015/02/19 | 488 | 491 | 487 | 487 | 15,200 |
2015/02/18 | 484 | 488 | 482 | 487 | 21,000 |
2015/02/17 | 483 | 486 | 479 | 481 | 13,200 |
2015/02/16 | 479 | 483 | 477 | 482 | 24,500 |
2015/02/13 | 472 | 476 | 468 | 476 | 20,100 |
2015/02/12 | 471 | 474 | 467 | 473 | 8,900 |
2015/02/10 | 468 | 471 | 467 | 468 | 3,600 |
2015/02/09 | 469 | 470 | 468 | 468 | 8,000 |
2015/02/06 | 470 | 471 | 468 | 469 | 9,500 |
2015/02/05 | 468 | 472 | 468 | 472 | 6,300 |
2015/02/04 | 465 | 472 | 464 | 468 | 8,600 |
2015/02/03 | 463 | 470 | 459 | 461 | 10,800 |
2015/02/02 | 461 | 467 | 458 | 461 | 7,000 |
2015/01/30 | 468 | 471 | 460 | 467 | 4,800 |
2015/01/29 | 472 | 472 | 467 | 467 | 3,500 |
2015/01/28 | 471 | 477 | 470 | 472 | 6,600 |
2015/01/27 | 469 | 478 | 468 | 474 | 6,800 |
2015/01/26 | 468 | 471 | 464 | 469 | 6,000 |
2015/01/23 | 459 | 468 | 459 | 468 | 7,800 |
2015/01/22 | 465 | 465 | 458 | 458 | 2,100 |
2015/01/21 | 459 | 470 | 459 | 460 | 4,200 |
2015/01/20 | 454 | 465 | 453 | 463 | 19,800 |
2015/01/19 | 453 | 455 | 449 | 450 | 9,400 |
2015/01/16 | 453 | 457 | 447 | 453 | 30,400 |
2015/01/15 | 460 | 462 | 455 | 455 | 18,500 |
2015/01/14 | 460 | 461 | 459 | 461 | 14,200 |
2015/01/13 | 463 | 465 | 454 | 460 | 36,000 |
2015/01/09 | 490 | 491 | 464 | 466 | 84,900 |
2015/01/08 | 484 | 490 | 482 | 489 | 27,900 |
2015/01/07 | 477 | 483 | 474 | 482 | 19,300 |
2015/01/06 | 485 | 485 | 477 | 480 | 27,600 |
2015/01/05 | 487 | 492 | 486 | 491 | 26,000 |