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 |
---|---|---|---|---|---|
2017/12/29 | 596 | 610 | 595 | 607 | 40,900 |
2017/12/28 | 590 | 603 | 590 | 594 | 33,700 |
2017/12/27 | 579 | 589 | 578 | 589 | 35,000 |
2017/12/26 | 585 | 595 | 568 | 573 | 89,600 |
2017/12/25 | 606 | 606 | 591 | 591 | 84,600 |
2017/12/22 | 614 | 614 | 596 | 598 | 95,100 |
2017/12/21 | 617 | 625 | 611 | 615 | 43,800 |
2017/12/20 | 620 | 627 | 611 | 624 | 41,500 |
2017/12/19 | 640 | 643 | 618 | 626 | 53,800 |
2017/12/18 | 654 | 654 | 635 | 639 | 50,500 |
2017/12/15 | 672 | 676 | 654 | 661 | 36,800 |
2017/12/14 | 679 | 687 | 671 | 676 | 56,900 |
2017/12/13 | 679 | 688 | 673 | 682 | 27,700 |
2017/12/12 | 667 | 684 | 662 | 669 | 45,400 |
2017/12/11 | 650 | 664 | 648 | 664 | 38,900 |
2017/12/08 | 670 | 670 | 657 | 660 | 12,700 |
2017/12/07 | 654 | 672 | 653 | 671 | 19,100 |
2017/12/06 | 649 | 657 | 640 | 652 | 39,700 |
2017/12/05 | 652 | 660 | 636 | 640 | 38,600 |
2017/12/04 | 684 | 685 | 661 | 662 | 37,300 |
2017/12/01 | 700 | 702 | 688 | 688 | 13,100 |
2017/11/30 | 698 | 702 | 685 | 700 | 26,900 |
2017/11/29 | 694 | 702 | 691 | 695 | 22,900 |
2017/11/28 | 701 | 701 | 688 | 694 | 20,400 |
2017/11/27 | 706 | 710 | 699 | 700 | 24,300 |
2017/11/24 | 693 | 728 | 688 | 708 | 65,000 |
2017/11/22 | 660 | 687 | 658 | 686 | 34,000 |
2017/11/21 | 657 | 659 | 639 | 659 | 13,900 |
2017/11/20 | 636 | 657 | 631 | 657 | 13,500 |
2017/11/17 | 634 | 646 | 630 | 645 | 19,400 |
2017/11/16 | 606 | 638 | 600 | 636 | 46,400 |
2017/11/15 | 660 | 660 | 615 | 615 | 55,000 |
2017/11/14 | 665 | 665 | 642 | 660 | 35,500 |
2017/11/13 | 676 | 677 | 652 | 655 | 51,600 |
2017/11/10 | 686 | 703 | 679 | 680 | 29,200 |
2017/11/09 | 692 | 708 | 682 | 688 | 32,500 |
2017/11/08 | 688 | 694 | 685 | 688 | 13,000 |
2017/11/07 | 688 | 698 | 684 | 690 | 29,200 |
2017/11/06 | 697 | 703 | 687 | 690 | 17,200 |
2017/11/02 | 706 | 708 | 690 | 696 | 25,800 |
2017/11/01 | 709 | 715 | 702 | 702 | 30,900 |
2017/10/31 | 716 | 723 | 703 | 712 | 26,600 |
2017/10/30 | 713 | 730 | 705 | 716 | 23,600 |
2017/10/27 | 704 | 715 | 680 | 710 | 50,100 |
2017/10/26 | 707 | 714 | 705 | 707 | 16,400 |
2017/10/25 | 713 | 720 | 712 | 714 | 16,500 |
2017/10/24 | 727 | 728 | 705 | 712 | 27,500 |
2017/10/23 | 705 | 728 | 698 | 721 | 33,200 |
2017/10/20 | 704 | 708 | 693 | 703 | 40,500 |
2017/10/19 | 713 | 713 | 700 | 707 | 49,200 |
2017/10/18 | 728 | 728 | 708 | 708 | 59,300 |
2017/10/17 | 726 | 735 | 711 | 719 | 190,100 |
2017/10/16 | 790 | 806 | 781 | 800 | 166,400 |
2017/10/13 | 784 | 790 | 776 | 780 | 24,100 |
2017/10/12 | 780 | 787 | 777 | 782 | 22,900 |
2017/10/11 | 780 | 785 | 774 | 776 | 22,900 |
2017/10/10 | 775 | 794 | 773 | 780 | 23,600 |
2017/10/06 | 788 | 794 | 780 | 781 | 34,700 |
2017/10/05 | 813 | 821 | 778 | 790 | 90,400 |
2017/10/04 | 840 | 845 | 811 | 811 | 79,100 |
2017/10/03 | 859 | 864 | 833 | 848 | 56,000 |
2017/10/02 | 825 | 850 | 819 | 844 | 48,900 |
2017/09/29 | 823 | 850 | 818 | 819 | 78,000 |
2017/09/28 | 817 | 824 | 812 | 817 | 34,100 |
2017/09/27 | 806 | 819 | 801 | 811 | 41,800 |
2017/09/26 | 808 | 815 | 798 | 798 | 59,000 |
2017/09/25 | 815 | 829 | 815 | 819 | 45,400 |
2017/09/22 | 827 | 831 | 806 | 810 | 83,300 |
2017/09/21 | 841 | 858 | 826 | 826 | 87,200 |
2017/09/20 | 849 | 865 | 825 | 826 | 103,100 |
2017/09/19 | 858 | 903 | 850 | 855 | 223,300 |
2017/09/15 | 818 | 849 | 801 | 849 | 135,800 |
2017/09/14 | 879 | 885 | 833 | 833 | 282,600 |
2017/09/13 | 927 | 1,027 | 881 | 886 | 1,969,500 |
2017/09/12 | 957 | 957 | 950 | 957 | 271,200 |
2017/09/11 | 797 | 831 | 797 | 807 | 113,900 |
2017/09/08 | 757 | 796 | 747 | 787 | 137,900 |
2017/09/07 | 761 | 772 | 722 | 752 | 75,200 |
2017/09/06 | 692 | 761 | 673 | 742 | 142,300 |
2017/09/05 | 797 | 797 | 718 | 725 | 155,000 |
2017/09/04 | 803 | 822 | 775 | 800 | 119,000 |
2017/09/01 | 820 | 821 | 803 | 808 | 61,800 |
2017/08/31 | 834 | 845 | 800 | 807 | 93,000 |
2017/08/30 | 811 | 837 | 796 | 825 | 88,200 |
2017/08/29 | 804 | 811 | 800 | 805 | 36,300 |
2017/08/28 | 821 | 827 | 807 | 812 | 50,400 |
2017/08/25 | 824 | 826 | 803 | 806 | 34,500 |
2017/08/24 | 817 | 825 | 802 | 814 | 38,300 |
2017/08/23 | 804 | 845 | 799 | 820 | 83,300 |
2017/08/22 | 800 | 815 | 792 | 792 | 54,900 |
2017/08/21 | 795 | 871 | 790 | 809 | 117,400 |
2017/08/18 | 780 | 813 | 771 | 785 | 70,200 |
2017/08/17 | 800 | 820 | 800 | 803 | 75,100 |
2017/08/16 | 781 | 875 | 781 | 815 | 125,700 |
2017/08/15 | 775 | 817 | 770 | 797 | 75,800 |
2017/08/14 | 744 | 799 | 744 | 775 | 119,900 |
2017/08/10 | 785 | 807 | 755 | 759 | 118,300 |
2017/08/09 | 823 | 833 | 758 | 800 | 251,100 |
2017/08/08 | 823 | 853 | 820 | 838 | 61,400 |
2017/08/07 | 829 | 884 | 829 | 838 | 111,900 |
2017/08/04 | 835 | 852 | 827 | 835 | 87,900 |
2017/08/03 | 843 | 856 | 831 | 835 | 85,700 |
2017/08/02 | 857 | 875 | 853 | 873 | 122,900 |
2017/08/01 | 912 | 912 | 813 | 839 | 281,900 |
2017/07/31 | 933 | 947 | 883 | 912 | 324,400 |
2017/07/28 | 1,016 | 1,025 | 951 | 960 | 332,900 |
2017/07/27 | 1,045 | 1,052 | 1,004 | 1,020 | 226,400 |
2017/07/26 | 1,067 | 1,079 | 1,044 | 1,045 | 135,700 |
2017/07/25 | 1,058 | 1,083 | 1,044 | 1,068 | 176,900 |
2017/07/24 | 1,039 | 1,071 | 1,039 | 1,062 | 128,500 |
2017/07/21 | 1,047 | 1,085 | 1,038 | 1,042 | 184,800 |
2017/07/20 | 1,066 | 1,075 | 1,036 | 1,038 | 220,300 |
2017/07/19 | 1,066 | 1,139 | 1,065 | 1,070 | 566,200 |
2017/07/18 | 1,141 | 1,175 | 1,053 | 1,054 | 683,900 |
2017/07/14 | 1,249 | 1,278 | 1,174 | 1,201 | 826,200 |
2017/07/13 | 1,470 | 1,520 | 1,282 | 1,290 | 2,603,000 |
2017/07/12 | 1,200 | 1,440 | 1,187 | 1,440 | 4,199,400 |
2017/07/11 | 1,140 | 1,140 | 1,140 | 1,140 | 41,100 |
2017/07/10 | 1,005 | 1,030 | 986 | 990 | 236,600 |
2017/07/07 | 991 | 1,014 | 985 | 990 | 139,000 |
2017/07/06 | 1,010 | 1,036 | 979 | 1,000 | 241,600 |
2017/07/05 | 1,016 | 1,054 | 964 | 980 | 369,700 |
2017/07/04 | 1,009 | 1,139 | 995 | 1,040 | 763,600 |
2017/07/03 | 1,003 | 1,024 | 992 | 994 | 149,600 |
2017/06/30 | 995 | 1,047 | 983 | 1,014 | 224,600 |
2017/06/29 | 1,024 | 1,035 | 1,004 | 1,025 | 158,500 |
2017/06/28 | 1,050 | 1,057 | 999 | 1,008 | 293,500 |
2017/06/27 | 1,061 | 1,133 | 1,058 | 1,086 | 267,300 |
2017/06/26 | 1,107 | 1,127 | 1,062 | 1,075 | 332,800 |
2017/06/23 | 1,241 | 1,246 | 1,098 | 1,130 | 590,200 |
2017/06/22 | 1,365 | 1,412 | 1,240 | 1,247 | 852,400 |
2017/06/21 | 1,399 | 1,469 | 1,287 | 1,314 | 838,400 |
2017/06/20 | 1,360 | 1,428 | 1,328 | 1,425 | 387,600 |
2017/06/19 | 1,305 | 1,350 | 1,284 | 1,320 | 235,800 |
2017/06/16 | 1,334 | 1,339 | 1,240 | 1,291 | 360,300 |
2017/06/15 | 1,503 | 1,525 | 1,315 | 1,318 | 416,000 |
2017/06/14 | 1,470 | 1,544 | 1,388 | 1,504 | 467,000 |
2017/06/13 | 1,322 | 1,439 | 1,290 | 1,434 | 352,200 |
2017/06/12 | 1,351 | 1,374 | 1,230 | 1,292 | 281,100 |
2017/06/09 | 1,363 | 1,380 | 1,291 | 1,364 | 255,400 |
2017/06/08 | 1,427 | 1,441 | 1,321 | 1,342 | 352,600 |
2017/06/07 | 1,400 | 1,479 | 1,370 | 1,447 | 247,600 |
2017/06/06 | 1,515 | 1,657 | 1,362 | 1,430 | 713,500 |
2017/06/05 | 1,318 | 1,580 | 1,312 | 1,486 | 894,000 |
2017/06/02 | 1,270 | 1,344 | 1,226 | 1,320 | 478,500 |
2017/06/01 | 1,220 | 1,290 | 1,175 | 1,267 | 459,100 |
2017/05/31 | 1,159 | 1,233 | 1,110 | 1,190 | 469,900 |
2017/05/30 | 1,184 | 1,222 | 1,133 | 1,149 | 282,900 |
2017/05/29 | 1,226 | 1,265 | 1,163 | 1,201 | 442,600 |
2017/05/26 | 1,293 | 1,409 | 1,277 | 1,277 | 586,100 |
2017/05/25 | 1,235 | 1,280 | 1,189 | 1,259 | 356,500 |
2017/05/24 | 1,162 | 1,339 | 1,157 | 1,242 | 943,900 |
2017/05/23 | 1,100 | 1,296 | 1,097 | 1,180 | 1,312,000 |
2017/05/22 | 1,084 | 1,156 | 1,081 | 1,085 | 445,600 |
2017/05/19 | 1,180 | 1,190 | 1,084 | 1,102 | 464,100 |
2017/05/18 | 1,121 | 1,228 | 1,076 | 1,150 | 1,327,500 |
2017/05/17 | 1,042 | 1,132 | 1,030 | 1,132 | 965,700 |
2017/05/16 | 981 | 992 | 965 | 982 | 186,900 |
2017/05/15 | 967 | 1,007 | 951 | 987 | 259,700 |
2017/05/12 | 1,023 | 1,060 | 976 | 997 | 528,100 |
2017/05/11 | 1,093 | 1,176 | 1,005 | 1,012 | 1,091,300 |
2017/05/10 | 939 | 1,085 | 931 | 1,023 | 1,362,000 |
2017/05/09 | 1,044 | 1,133 | 930 | 948 | 1,089,600 |
2017/05/08 | 1,170 | 1,193 | 1,021 | 1,066 | 739,600 |
2017/05/02 | 1,130 | 1,275 | 1,100 | 1,171 | 1,213,700 |
2017/05/01 | 1,078 | 1,327 | 964 | 1,200 | 2,504,800 |
2017/04/28 | 1,050 | 1,180 | 1,000 | 1,078 | 2,581,700 |
2017/04/27 | 979 | 1,100 | 930 | 1,100 | 4,063,400 |
2017/04/26 | 845 | 950 | 800 | 950 | 3,235,600 |
2017/04/25 | 788 | 863 | 711 | 800 | 6,871,300 |
2017/04/24 | 604 | 713 | 591 | 713 | 525,300 |
2017/04/21 | 584 | 665 | 565 | 613 | 2,338,300 |
2017/04/20 | 605 | 605 | 575 | 605 | 1,030,500 |
2017/04/19 | 410 | 505 | 401 | 505 | 1,164,300 |
2017/04/18 | 433 | 456 | 383 | 425 | 742,800 |
2017/04/17 | 457 | 457 | 451 | 457 | 422,000 |
2017/04/14 | 301 | 377 | 297 | 377 | 49,400 |
2017/04/13 | 299 | 301 | 297 | 297 | 23,100 |
2017/04/12 | 304 | 304 | 300 | 300 | 3,100 |
2017/04/11 | 305 | 305 | 300 | 304 | 4,900 |
2017/04/10 | 305 | 305 | 300 | 305 | 3,100 |
2017/04/07 | 300 | 307 | 299 | 307 | 5,900 |
2017/04/06 | 304 | 304 | 300 | 300 | 13,600 |
2017/04/05 | 304 | 307 | 300 | 300 | 8,600 |
2017/04/04 | 310 | 310 | 301 | 303 | 8,000 |
2017/04/03 | 312 | 312 | 310 | 310 | 200 |
2017/03/31 | 312 | 312 | 310 | 311 | 2,200 |
2017/03/30 | 314 | 314 | 312 | 312 | 500 |
2017/03/29 | 312 | 314 | 312 | 314 | 500 |
2017/03/28 | 310 | 310 | 306 | 307 | 3,900 |
2017/03/27 | 311 | 312 | 311 | 311 | 2,500 |
2017/03/24 | 313 | 314 | 312 | 312 | 4,700 |
2017/03/23 | 314 | 314 | 313 | 313 | 1,400 |
2017/03/22 | 316 | 317 | 313 | 313 | 4,800 |
2017/03/21 | 316 | 316 | 314 | 315 | 4,000 |
2017/03/17 | 317 | 320 | 315 | 316 | 2,800 |
2017/03/16 | 317 | 324 | 317 | 319 | 5,700 |
2017/03/15 | 320 | 320 | 315 | 316 | 11,500 |
2017/03/14 | 324 | 325 | 320 | 321 | 2,700 |
2017/03/13 | 330 | 330 | 324 | 324 | 14,600 |
2017/03/10 | 328 | 332 | 326 | 331 | 10,400 |
2017/03/09 | 319 | 327 | 319 | 327 | 5,400 |
2017/03/08 | 317 | 320 | 316 | 319 | 5,300 |
2017/03/07 | 320 | 321 | 319 | 320 | 25,300 |
2017/03/06 | 327 | 327 | 320 | 320 | 17,900 |
2017/03/03 | 331 | 331 | 328 | 328 | 2,900 |
2017/03/02 | 333 | 333 | 329 | 330 | 2,100 |
2017/03/01 | 330 | 333 | 330 | 333 | 3,900 |
2017/02/28 | 334 | 334 | 322 | 330 | 8,800 |
2017/02/27 | 338 | 338 | 333 | 334 | 22,500 |
2017/02/24 | 341 | 341 | 335 | 337 | 33,500 |
2017/02/23 | 343 | 354 | 342 | 349 | 28,000 |
2017/02/22 | 340 | 341 | 338 | 340 | 15,900 |
2017/02/21 | 338 | 343 | 338 | 343 | 10,600 |
2017/02/20 | 341 | 346 | 340 | 345 | 17,800 |
2017/02/17 | 347 | 349 | 332 | 346 | 36,400 |
2017/02/16 | 336 | 353 | 335 | 347 | 36,900 |
2017/02/15 | 338 | 340 | 336 | 338 | 7,200 |
2017/02/14 | 337 | 338 | 335 | 338 | 7,900 |
2017/02/13 | 342 | 342 | 335 | 337 | 6,800 |
2017/02/10 | 339 | 342 | 335 | 338 | 8,900 |
2017/02/09 | 338 | 339 | 338 | 339 | 2,800 |
2017/02/08 | 338 | 339 | 336 | 337 | 6,500 |
2017/02/07 | 332 | 338 | 332 | 338 | 2,700 |
2017/02/06 | 331 | 337 | 331 | 332 | 5,500 |
2017/02/03 | 332 | 334 | 328 | 330 | 8,900 |
2017/02/02 | 335 | 335 | 330 | 331 | 7,600 |
2017/02/01 | 337 | 337 | 330 | 331 | 15,000 |
2017/01/31 | 348 | 348 | 335 | 335 | 11,400 |
2017/01/30 | 345 | 349 | 342 | 342 | 14,000 |
2017/01/27 | 342 | 347 | 340 | 342 | 23,100 |
2017/01/26 | 354 | 360 | 328 | 344 | 196,400 |
2017/01/25 | 330 | 353 | 329 | 353 | 102,600 |
2017/01/24 | 327 | 329 | 320 | 329 | 15,200 |
2017/01/23 | 322 | 324 | 321 | 324 | 3,500 |
2017/01/20 | 320 | 324 | 320 | 323 | 1,800 |
2017/01/19 | 324 | 324 | 320 | 321 | 4,200 |
2017/01/18 | 319 | 320 | 318 | 320 | 2,400 |
2017/01/17 | 320 | 321 | 319 | 320 | 4,900 |
2017/01/16 | 320 | 325 | 320 | 321 | 12,000 |
2017/01/13 | 322 | 323 | 319 | 319 | 6,300 |
2017/01/12 | 323 | 323 | 321 | 321 | 1,900 |
2017/01/11 | 323 | 324 | 320 | 323 | 4,000 |
2017/01/10 | 324 | 324 | 319 | 320 | 2,500 |
2017/01/06 | 320 | 324 | 319 | 319 | 16,000 |
2017/01/05 | 320 | 320 | 317 | 320 | 6,900 |
2017/01/04 | 320 | 322 | 318 | 320 | 8,000 |