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 |
---|---|---|---|---|---|
2016/12/30 | 316 | 324 | 316 | 320 | 9,900 |
2016/12/29 | 322 | 322 | 317 | 317 | 8,900 |
2016/12/28 | 320 | 321 | 317 | 320 | 2,200 |
2016/12/27 | 316 | 319 | 313 | 319 | 14,000 |
2016/12/26 | 312 | 319 | 311 | 318 | 16,600 |
2016/12/22 | 315 | 315 | 310 | 314 | 12,500 |
2016/12/21 | 313 | 314 | 311 | 311 | 4,200 |
2016/12/20 | 319 | 319 | 310 | 312 | 11,800 |
2016/12/19 | 319 | 319 | 311 | 317 | 21,500 |
2016/12/16 | 323 | 323 | 314 | 317 | 14,300 |
2016/12/15 | 330 | 330 | 323 | 323 | 8,600 |
2016/12/14 | 322 | 336 | 312 | 329 | 44,900 |
2016/12/13 | 344 | 352 | 316 | 322 | 164,000 |
2016/12/12 | 306 | 330 | 306 | 327 | 40,100 |
2016/12/09 | 306 | 306 | 303 | 305 | 8,100 |
2016/12/08 | 305 | 306 | 298 | 305 | 11,300 |
2016/12/07 | 305 | 306 | 303 | 304 | 9,900 |
2016/12/06 | 300 | 306 | 300 | 302 | 9,400 |
2016/12/05 | 308 | 309 | 296 | 302 | 11,500 |
2016/12/02 | 305 | 309 | 305 | 309 | 6,100 |
2016/12/01 | 307 | 308 | 303 | 306 | 10,100 |
2016/11/30 | 307 | 307 | 303 | 303 | 2,500 |
2016/11/29 | 308 | 308 | 305 | 305 | 1,300 |
2016/11/28 | 302 | 307 | 302 | 307 | 3,500 |
2016/11/25 | 311 | 311 | 302 | 304 | 7,000 |
2016/11/24 | 310 | 310 | 307 | 308 | 4,800 |
2016/11/22 | 306 | 308 | 304 | 307 | 3,800 |
2016/11/21 | 303 | 306 | 301 | 306 | 11,900 |
2016/11/18 | 298 | 303 | 295 | 303 | 19,800 |
2016/11/17 | 298 | 298 | 295 | 295 | 4,000 |
2016/11/16 | 289 | 298 | 289 | 298 | 21,300 |
2016/11/15 | 288 | 288 | 286 | 287 | 3,100 |
2016/11/14 | 289 | 289 | 286 | 286 | 5,900 |
2016/11/11 | 284 | 289 | 284 | 289 | 3,000 |
2016/11/10 | 286 | 289 | 281 | 284 | 9,900 |
2016/11/09 | 289 | 289 | 281 | 281 | 9,100 |
2016/11/08 | 291 | 291 | 287 | 289 | 2,700 |
2016/11/07 | 288 | 290 | 288 | 289 | 1,600 |
2016/11/04 | 288 | 290 | 288 | 288 | 5,300 |
2016/11/02 | 296 | 296 | 290 | 291 | 5,100 |
2016/11/01 | 295 | 300 | 293 | 293 | 2,700 |
2016/10/31 | 294 | 297 | 294 | 295 | 3,100 |
2016/10/28 | 298 | 300 | 294 | 295 | 6,200 |
2016/10/27 | 299 | 300 | 295 | 296 | 2,900 |
2016/10/26 | 298 | 300 | 295 | 297 | 9,700 |
2016/10/25 | 294 | 299 | 294 | 297 | 4,100 |
2016/10/24 | 297 | 297 | 292 | 293 | 19,600 |
2016/10/21 | 315 | 317 | 297 | 297 | 57,600 |
2016/10/20 | 320 | 333 | 309 | 313 | 137,900 |
2016/10/19 | 295 | 319 | 294 | 312 | 99,400 |
2016/10/18 | 287 | 289 | 287 | 289 | 4,600 |
2016/10/17 | 288 | 294 | 288 | 289 | 11,400 |
2016/10/14 | 285 | 289 | 285 | 289 | 2,300 |
2016/10/13 | 289 | 289 | 284 | 285 | 2,100 |
2016/10/12 | 284 | 284 | 284 | 284 | 500 |
2016/10/11 | 285 | 285 | 285 | 285 | 2,800 |
2016/10/07 | 285 | 286 | 280 | 285 | 15,800 |
2016/10/06 | 290 | 293 | 288 | 288 | 2,500 |
2016/10/05 | 284 | 290 | 284 | 290 | 12,400 |
2016/10/04 | 286 | 286 | 285 | 285 | 500 |
2016/10/03 | 288 | 288 | 285 | 287 | 3,900 |
2016/09/30 | 289 | 289 | 284 | 287 | 2,300 |
2016/09/29 | 286 | 289 | 283 | 289 | 3,100 |
2016/09/28 | 283 | 284 | 283 | 283 | 900 |
2016/09/27 | 284 | 284 | 283 | 283 | 1,300 |
2016/09/26 | 285 | 285 | 284 | 284 | 200 |
2016/09/23 | 284 | 285 | 281 | 285 | 3,600 |
2016/09/21 | 282 | 284 | 281 | 284 | 1,200 |
2016/09/20 | 283 | 285 | 281 | 282 | 9,600 |
2016/09/16 | 281 | 281 | 279 | 280 | 2,600 |
2016/09/15 | 282 | 285 | 282 | 283 | 15,000 |
2016/09/14 | 281 | 281 | 280 | 280 | 2,000 |
2016/09/13 | 281 | 281 | 280 | 281 | 1,200 |
2016/09/12 | 279 | 280 | 279 | 279 | 1,900 |
2016/09/09 | 281 | 281 | 279 | 280 | 1,700 |
2016/09/08 | 280 | 281 | 279 | 281 | 600 |
2016/09/07 | 281 | 281 | 281 | 281 | 400 |
2016/09/06 | 282 | 282 | 279 | 280 | 900 |
2016/09/05 | 280 | 282 | 280 | 282 | 3,000 |
2016/09/02 | 280 | 280 | 279 | 279 | 900 |
2016/09/01 | 277 | 280 | 277 | 280 | 1,000 |
2016/08/31 | 279 | 281 | 277 | 278 | 11,700 |
2016/08/30 | 283 | 284 | 280 | 283 | 5,200 |
2016/08/29 | 285 | 288 | 283 | 286 | 7,500 |
2016/08/26 | 287 | 287 | 283 | 285 | 2,000 |
2016/08/25 | 288 | 288 | 282 | 284 | 2,900 |
2016/08/24 | 286 | 288 | 283 | 288 | 2,700 |
2016/08/23 | 280 | 283 | 280 | 283 | 7,000 |
2016/08/22 | 281 | 281 | 279 | 281 | 1,300 |
2016/08/19 | 282 | 286 | 277 | 281 | 12,600 |
2016/08/18 | 286 | 287 | 283 | 285 | 5,200 |
2016/08/17 | 285 | 285 | 281 | 285 | 34,900 |
2016/08/16 | 286 | 286 | 285 | 285 | 500 |
2016/08/15 | 283 | 283 | 282 | 283 | 900 |
2016/08/12 | 282 | 283 | 282 | 283 | 200 |
2016/08/10 | 280 | 285 | 280 | 285 | 300 |
2016/08/09 | 282 | 285 | 281 | 285 | 1,100 |
2016/08/08 | 284 | 288 | 284 | 286 | 900 |
2016/08/04 | 286 | 294 | 285 | 292 | 2,300 |
2016/08/03 | 293 | 294 | 285 | 285 | 6,800 |
2016/08/02 | 296 | 298 | 292 | 298 | 2,000 |
2016/08/01 | 289 | 297 | 289 | 296 | 7,300 |
2016/07/29 | 288 | 289 | 286 | 289 | 1,300 |
2016/07/28 | 288 | 288 | 286 | 288 | 2,200 |
2016/07/27 | 288 | 292 | 286 | 286 | 4,300 |
2016/07/26 | 286 | 290 | 285 | 286 | 3,700 |
2016/07/25 | 282 | 305 | 282 | 283 | 21,200 |
2016/07/22 | 278 | 280 | 278 | 280 | 300 |
2016/07/21 | 280 | 280 | 272 | 278 | 5,700 |
2016/07/20 | 275 | 280 | 275 | 278 | 4,700 |
2016/07/19 | 275 | 280 | 275 | 279 | 500 |
2016/07/15 | 283 | 283 | 276 | 276 | 2,800 |
2016/07/14 | 280 | 283 | 275 | 283 | 9,100 |
2016/07/13 | 282 | 290 | 273 | 290 | 8,600 |
2016/07/12 | 280 | 280 | 280 | 280 | 200 |
2016/07/11 | 277 | 280 | 272 | 273 | 1,400 |
2016/07/08 | 279 | 279 | 266 | 277 | 6,900 |
2016/07/07 | 277 | 277 | 271 | 272 | 600 |
2016/07/06 | 270 | 277 | 269 | 277 | 14,300 |
2016/07/05 | 276 | 276 | 275 | 275 | 500 |
2016/07/04 | 277 | 277 | 277 | 277 | 700 |
2016/07/01 | 276 | 280 | 276 | 277 | 7,900 |
2016/06/30 | 281 | 281 | 274 | 276 | 2,500 |
2016/06/29 | 270 | 285 | 270 | 283 | 6,500 |
2016/06/28 | 273 | 278 | 269 | 278 | 6,600 |
2016/06/27 | 268 | 273 | 268 | 269 | 2,500 |
2016/06/24 | 289 | 289 | 266 | 268 | 5,700 |
2016/06/23 | 289 | 289 | 289 | 289 | 300 |
2016/06/21 | 282 | 287 | 282 | 284 | 600 |
2016/06/20 | 279 | 289 | 279 | 289 | 1,300 |
2016/06/17 | 276 | 287 | 276 | 287 | 200 |
2016/06/16 | 278 | 278 | 274 | 276 | 2,800 |
2016/06/15 | 280 | 280 | 279 | 279 | 3,000 |
2016/06/14 | 286 | 286 | 280 | 280 | 2,500 |
2016/06/13 | 292 | 292 | 286 | 286 | 7,200 |
2016/06/10 | 295 | 295 | 290 | 295 | 12,500 |
2016/06/09 | 295 | 295 | 291 | 293 | 3,400 |
2016/06/08 | 294 | 299 | 294 | 294 | 1,200 |
2016/06/07 | 296 | 299 | 293 | 299 | 4,300 |
2016/06/06 | 295 | 303 | 295 | 296 | 2,600 |
2016/06/03 | 298 | 304 | 298 | 300 | 2,700 |
2016/06/02 | 302 | 307 | 299 | 301 | 3,900 |
2016/06/01 | 300 | 306 | 298 | 302 | 5,600 |
2016/05/31 | 303 | 303 | 302 | 302 | 2,200 |
2016/05/30 | 303 | 303 | 303 | 303 | 200 |
2016/05/27 | 296 | 303 | 296 | 303 | 400 |
2016/05/26 | 300 | 303 | 296 | 296 | 2,100 |
2016/05/25 | 300 | 300 | 300 | 300 | 600 |
2016/05/24 | 295 | 300 | 295 | 300 | 1,300 |
2016/05/23 | 294 | 295 | 294 | 295 | 700 |
2016/05/20 | 293 | 294 | 293 | 294 | 300 |
2016/05/19 | 298 | 301 | 292 | 293 | 5,400 |
2016/05/18 | 300 | 300 | 296 | 298 | 3,500 |
2016/05/17 | 302 | 302 | 300 | 300 | 300 |
2016/05/16 | 297 | 302 | 296 | 301 | 500 |
2016/05/13 | 297 | 305 | 295 | 305 | 1,500 |
2016/05/12 | 310 | 310 | 299 | 305 | 3,600 |
2016/05/11 | 296 | 309 | 293 | 308 | 3,900 |
2016/05/10 | 295 | 300 | 295 | 300 | 1,900 |
2016/05/09 | 299 | 299 | 296 | 296 | 900 |
2016/05/06 | 298 | 298 | 290 | 298 | 6,700 |
2016/05/02 | 288 | 297 | 288 | 297 | 900 |
2016/04/28 | 290 | 296 | 289 | 296 | 7,900 |
2016/04/27 | 297 | 297 | 291 | 292 | 5,500 |
2016/04/26 | 298 | 298 | 298 | 298 | 100 |
2016/04/25 | 302 | 304 | 292 | 297 | 9,000 |
2016/04/22 | 301 | 302 | 298 | 302 | 1,600 |
2016/04/21 | 307 | 307 | 300 | 302 | 1,900 |
2016/04/20 | 304 | 309 | 304 | 305 | 2,300 |
2016/04/19 | 297 | 309 | 297 | 303 | 2,100 |
2016/04/18 | 294 | 299 | 292 | 297 | 6,500 |
2016/04/15 | 295 | 299 | 295 | 295 | 1,700 |
2016/04/14 | 297 | 297 | 287 | 294 | 3,600 |
2016/04/13 | 288 | 295 | 288 | 293 | 5,000 |
2016/04/12 | 290 | 291 | 286 | 290 | 3,500 |
2016/04/11 | 291 | 295 | 291 | 291 | 500 |
2016/04/08 | 286 | 298 | 286 | 294 | 5,700 |
2016/04/07 | 287 | 289 | 287 | 289 | 2,300 |
2016/04/06 | 288 | 290 | 287 | 289 | 3,800 |
2016/04/05 | 285 | 289 | 283 | 286 | 5,300 |
2016/04/04 | 290 | 291 | 287 | 290 | 4,500 |
2016/04/01 | 291 | 293 | 288 | 293 | 1,900 |
2016/03/31 | 295 | 295 | 292 | 292 | 1,500 |
2016/03/30 | 293 | 293 | 292 | 292 | 300 |
2016/03/29 | 292 | 294 | 289 | 290 | 4,000 |
2016/03/28 | 291 | 292 | 290 | 291 | 6,000 |
2016/03/25 | 290 | 321 | 289 | 289 | 37,000 |
2016/03/24 | 293 | 293 | 289 | 289 | 7,700 |
2016/03/23 | 291 | 292 | 290 | 290 | 3,600 |
2016/03/22 | 289 | 291 | 286 | 289 | 2,400 |
2016/03/18 | 295 | 295 | 289 | 289 | 2,400 |
2016/03/17 | 290 | 292 | 282 | 290 | 18,300 |
2016/03/16 | 298 | 298 | 294 | 294 | 300 |
2016/03/15 | 297 | 298 | 295 | 295 | 2,000 |
2016/03/14 | 295 | 300 | 292 | 297 | 9,400 |
2016/03/11 | 294 | 294 | 289 | 289 | 10,300 |
2016/03/10 | 296 | 296 | 296 | 296 | 100 |
2016/03/09 | 290 | 293 | 289 | 293 | 1,200 |
2016/03/08 | 295 | 297 | 295 | 296 | 1,100 |
2016/03/07 | 292 | 297 | 292 | 294 | 4,700 |
2016/03/04 | 296 | 298 | 280 | 293 | 25,300 |
2016/03/03 | 301 | 302 | 294 | 296 | 4,300 |
2016/03/02 | 314 | 315 | 297 | 301 | 5,900 |
2016/03/01 | 305 | 311 | 299 | 299 | 2,300 |
2016/02/29 | 314 | 314 | 307 | 313 | 800 |
2016/02/26 | 325 | 325 | 309 | 314 | 6,400 |
2016/02/25 | 297 | 352 | 281 | 312 | 113,100 |
2016/02/24 | 308 | 308 | 302 | 302 | 3,400 |
2016/02/23 | 300 | 307 | 300 | 303 | 2,200 |
2016/02/22 | 300 | 301 | 300 | 301 | 1,700 |
2016/02/19 | 306 | 308 | 299 | 301 | 5,500 |
2016/02/18 | 296 | 305 | 296 | 299 | 1,700 |
2016/02/17 | 303 | 303 | 295 | 296 | 30,900 |
2016/02/16 | 297 | 307 | 296 | 300 | 3,500 |
2016/02/15 | 290 | 294 | 286 | 290 | 7,100 |
2016/02/12 | 283 | 294 | 281 | 282 | 12,200 |
2016/02/10 | 303 | 309 | 296 | 307 | 9,500 |
2016/02/09 | 312 | 312 | 300 | 309 | 5,800 |
2016/02/08 | 313 | 314 | 303 | 314 | 5,700 |
2016/02/05 | 307 | 318 | 307 | 314 | 3,200 |
2016/02/04 | 306 | 314 | 306 | 314 | 300 |
2016/02/03 | 313 | 313 | 305 | 313 | 1,800 |
2016/02/02 | 314 | 315 | 307 | 313 | 5,200 |
2016/02/01 | 310 | 314 | 308 | 314 | 2,000 |
2016/01/29 | 309 | 309 | 308 | 308 | 1,100 |
2016/01/28 | 310 | 321 | 306 | 307 | 3,700 |
2016/01/27 | 309 | 309 | 304 | 305 | 1,400 |
2016/01/26 | 306 | 306 | 301 | 301 | 1,500 |
2016/01/25 | 300 | 303 | 300 | 303 | 1,400 |
2016/01/22 | 293 | 300 | 293 | 297 | 700 |
2016/01/21 | 290 | 300 | 290 | 293 | 3,300 |
2016/01/20 | 311 | 311 | 295 | 297 | 3,200 |
2016/01/19 | 301 | 301 | 297 | 301 | 1,000 |
2016/01/18 | 300 | 301 | 284 | 301 | 20,000 |
2016/01/15 | 300 | 301 | 298 | 301 | 2,100 |
2016/01/14 | 299 | 301 | 295 | 301 | 6,200 |
2016/01/13 | 302 | 304 | 302 | 303 | 2,000 |
2016/01/12 | 305 | 310 | 298 | 299 | 8,700 |
2016/01/08 | 304 | 312 | 304 | 308 | 8,200 |
2016/01/07 | 313 | 313 | 309 | 312 | 1,800 |
2016/01/06 | 315 | 315 | 304 | 313 | 3,800 |
2016/01/05 | 309 | 318 | 309 | 312 | 1,900 |
2016/01/04 | 313 | 314 | 309 | 309 | 4,000 |