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 |
---|---|---|---|---|---|
2018/12/28 | 312 | 327 | 312 | 327 | 14,800 |
2018/12/27 | 307 | 324 | 305 | 320 | 15,600 |
2018/12/26 | 324 | 324 | 292 | 299 | 60,600 |
2018/12/25 | 300 | 300 | 275 | 276 | 61,200 |
2018/12/21 | 341 | 341 | 311 | 319 | 76,000 |
2018/12/20 | 371 | 371 | 342 | 349 | 22,600 |
2018/12/19 | 380 | 380 | 364 | 372 | 19,300 |
2018/12/18 | 389 | 389 | 382 | 383 | 9,200 |
2018/12/17 | 401 | 401 | 390 | 392 | 7,300 |
2018/12/14 | 401 | 410 | 401 | 401 | 4,400 |
2018/12/13 | 403 | 458 | 389 | 405 | 89,300 |
2018/12/12 | 403 | 409 | 401 | 403 | 9,100 |
2018/12/11 | 414 | 414 | 400 | 400 | 6,600 |
2018/12/10 | 412 | 413 | 402 | 402 | 10,000 |
2018/12/07 | 414 | 419 | 413 | 414 | 4,200 |
2018/12/06 | 423 | 423 | 414 | 417 | 12,300 |
2018/12/05 | 420 | 429 | 420 | 423 | 2,800 |
2018/12/04 | 431 | 432 | 422 | 423 | 12,500 |
2018/12/03 | 436 | 436 | 432 | 432 | 8,600 |
2018/11/30 | 439 | 441 | 431 | 436 | 7,800 |
2018/11/29 | 441 | 445 | 440 | 440 | 3,400 |
2018/11/28 | 431 | 442 | 427 | 442 | 10,400 |
2018/11/27 | 436 | 436 | 428 | 430 | 2,200 |
2018/11/26 | 422 | 430 | 421 | 424 | 4,100 |
2018/11/22 | 420 | 428 | 417 | 422 | 7,800 |
2018/11/21 | 426 | 430 | 419 | 420 | 14,400 |
2018/11/20 | 437 | 437 | 431 | 434 | 6,000 |
2018/11/19 | 439 | 440 | 438 | 440 | 3,200 |
2018/11/16 | 441 | 444 | 439 | 444 | 4,200 |
2018/11/15 | 446 | 450 | 438 | 438 | 9,700 |
2018/11/14 | 450 | 452 | 446 | 446 | 5,800 |
2018/11/13 | 451 | 455 | 441 | 445 | 4,000 |
2018/11/12 | 456 | 459 | 453 | 455 | 7,200 |
2018/11/09 | 456 | 456 | 455 | 456 | 1,500 |
2018/11/08 | 451 | 462 | 444 | 456 | 7,500 |
2018/11/07 | 446 | 448 | 440 | 443 | 1,900 |
2018/11/06 | 445 | 447 | 438 | 438 | 3,200 |
2018/11/05 | 450 | 450 | 443 | 448 | 2,500 |
2018/11/02 | 453 | 453 | 447 | 451 | 1,600 |
2018/11/01 | 453 | 454 | 446 | 446 | 3,700 |
2018/10/31 | 446 | 452 | 441 | 452 | 8,900 |
2018/10/30 | 413 | 430 | 413 | 430 | 19,600 |
2018/10/29 | 437 | 437 | 428 | 428 | 8,700 |
2018/10/26 | 459 | 468 | 433 | 439 | 34,500 |
2018/10/25 | 478 | 478 | 460 | 462 | 25,100 |
2018/10/24 | 483 | 486 | 482 | 482 | 10,100 |
2018/10/23 | 488 | 488 | 481 | 481 | 4,200 |
2018/10/22 | 486 | 489 | 484 | 484 | 3,200 |
2018/10/19 | 488 | 488 | 484 | 485 | 4,100 |
2018/10/18 | 491 | 492 | 486 | 486 | 6,900 |
2018/10/17 | 491 | 491 | 488 | 491 | 2,700 |
2018/10/16 | 486 | 490 | 484 | 484 | 7,700 |
2018/10/15 | 483 | 496 | 483 | 491 | 5,900 |
2018/10/12 | 472 | 483 | 472 | 483 | 6,100 |
2018/10/11 | 488 | 488 | 472 | 474 | 33,700 |
2018/10/10 | 500 | 505 | 500 | 500 | 7,800 |
2018/10/09 | 506 | 507 | 500 | 501 | 9,000 |
2018/10/05 | 506 | 511 | 505 | 505 | 8,200 |
2018/10/04 | 515 | 515 | 502 | 505 | 21,600 |
2018/10/03 | 496 | 515 | 495 | 515 | 40,400 |
2018/10/02 | 486 | 494 | 486 | 492 | 16,200 |
2018/10/01 | 485 | 510 | 474 | 484 | 69,700 |
2018/09/28 | 479 | 485 | 479 | 479 | 6,900 |
2018/09/27 | 484 | 485 | 476 | 478 | 11,400 |
2018/09/26 | 474 | 484 | 474 | 484 | 14,400 |
2018/09/25 | 473 | 475 | 470 | 471 | 4,900 |
2018/09/21 | 467 | 473 | 467 | 468 | 3,600 |
2018/09/20 | 468 | 470 | 467 | 470 | 4,000 |
2018/09/19 | 471 | 471 | 468 | 468 | 5,300 |
2018/09/18 | 471 | 471 | 467 | 471 | 5,300 |
2018/09/14 | 470 | 474 | 470 | 473 | 6,900 |
2018/09/13 | 471 | 475 | 469 | 469 | 9,600 |
2018/09/12 | 469 | 474 | 466 | 471 | 8,100 |
2018/09/11 | 459 | 465 | 457 | 461 | 4,700 |
2018/09/10 | 458 | 462 | 455 | 460 | 3,100 |
2018/09/07 | 460 | 462 | 458 | 458 | 3,300 |
2018/09/06 | 469 | 469 | 461 | 465 | 5,600 |
2018/09/05 | 470 | 470 | 460 | 461 | 8,400 |
2018/09/04 | 472 | 479 | 468 | 470 | 8,600 |
2018/09/03 | 480 | 480 | 472 | 472 | 4,000 |
2018/08/31 | 483 | 483 | 478 | 479 | 8,400 |
2018/08/30 | 492 | 494 | 484 | 484 | 15,800 |
2018/08/29 | 488 | 489 | 485 | 488 | 6,000 |
2018/08/28 | 484 | 494 | 480 | 483 | 27,200 |
2018/08/27 | 469 | 487 | 469 | 484 | 29,800 |
2018/08/24 | 463 | 469 | 462 | 469 | 6,200 |
2018/08/23 | 458 | 462 | 457 | 460 | 9,800 |
2018/08/22 | 447 | 459 | 444 | 459 | 10,800 |
2018/08/21 | 452 | 452 | 448 | 448 | 4,300 |
2018/08/20 | 445 | 454 | 445 | 451 | 6,200 |
2018/08/17 | 444 | 452 | 443 | 447 | 3,700 |
2018/08/16 | 445 | 446 | 443 | 443 | 2,000 |
2018/08/15 | 452 | 452 | 446 | 446 | 6,900 |
2018/08/14 | 444 | 448 | 443 | 444 | 2,100 |
2018/08/13 | 445 | 447 | 438 | 441 | 11,200 |
2018/08/10 | 455 | 456 | 450 | 451 | 10,400 |
2018/08/09 | 463 | 467 | 460 | 460 | 10,800 |
2018/08/08 | 451 | 505 | 450 | 469 | 35,500 |
2018/08/07 | 458 | 458 | 446 | 452 | 5,600 |
2018/08/06 | 449 | 456 | 445 | 456 | 6,000 |
2018/08/03 | 450 | 458 | 450 | 452 | 8,100 |
2018/08/02 | 454 | 468 | 440 | 448 | 56,100 |
2018/08/01 | 447 | 450 | 436 | 438 | 13,200 |
2018/07/31 | 449 | 449 | 446 | 447 | 8,100 |
2018/07/30 | 460 | 460 | 450 | 450 | 13,600 |
2018/07/27 | 452 | 461 | 451 | 460 | 13,100 |
2018/07/26 | 458 | 461 | 452 | 452 | 6,800 |
2018/07/25 | 453 | 460 | 453 | 458 | 10,300 |
2018/07/24 | 443 | 457 | 443 | 453 | 16,600 |
2018/07/23 | 450 | 453 | 447 | 447 | 19,600 |
2018/07/20 | 458 | 474 | 451 | 456 | 23,200 |
2018/07/19 | 472 | 473 | 460 | 461 | 34,900 |
2018/07/18 | 475 | 517 | 470 | 476 | 362,600 |
2018/07/17 | 435 | 499 | 435 | 499 | 96,900 |
2018/07/13 | 417 | 421 | 412 | 419 | 11,100 |
2018/07/12 | 418 | 423 | 415 | 416 | 13,100 |
2018/07/11 | 413 | 418 | 410 | 415 | 42,200 |
2018/07/10 | 447 | 453 | 437 | 453 | 12,100 |
2018/07/09 | 429 | 444 | 429 | 444 | 9,700 |
2018/07/06 | 423 | 430 | 422 | 426 | 12,200 |
2018/07/05 | 432 | 434 | 421 | 421 | 16,300 |
2018/07/04 | 447 | 447 | 431 | 437 | 23,800 |
2018/07/03 | 458 | 462 | 447 | 447 | 9,400 |
2018/07/02 | 465 | 465 | 451 | 457 | 20,600 |
2018/06/29 | 468 | 471 | 455 | 462 | 26,300 |
2018/06/28 | 475 | 475 | 462 | 463 | 19,400 |
2018/06/27 | 474 | 477 | 472 | 475 | 3,800 |
2018/06/26 | 470 | 482 | 460 | 482 | 14,300 |
2018/06/25 | 485 | 485 | 471 | 471 | 14,600 |
2018/06/22 | 481 | 489 | 479 | 480 | 25,500 |
2018/06/21 | 488 | 495 | 488 | 489 | 11,100 |
2018/06/20 | 485 | 492 | 483 | 492 | 20,900 |
2018/06/19 | 502 | 503 | 486 | 486 | 26,800 |
2018/06/18 | 505 | 506 | 500 | 500 | 19,900 |
2018/06/15 | 518 | 519 | 505 | 508 | 30,000 |
2018/06/14 | 516 | 521 | 513 | 519 | 15,600 |
2018/06/13 | 521 | 523 | 515 | 516 | 17,900 |
2018/06/12 | 518 | 520 | 514 | 518 | 20,000 |
2018/06/11 | 521 | 521 | 514 | 517 | 19,100 |
2018/06/08 | 515 | 532 | 512 | 524 | 24,700 |
2018/06/07 | 510 | 519 | 508 | 512 | 14,300 |
2018/06/06 | 508 | 520 | 501 | 513 | 29,500 |
2018/06/05 | 536 | 536 | 510 | 511 | 54,800 |
2018/06/04 | 547 | 548 | 530 | 533 | 28,800 |
2018/06/01 | 528 | 550 | 524 | 545 | 40,100 |
2018/05/31 | 540 | 543 | 519 | 522 | 53,100 |
2018/05/30 | 543 | 543 | 526 | 530 | 99,000 |
2018/05/29 | 606 | 606 | 562 | 562 | 85,100 |
2018/05/28 | 595 | 609 | 573 | 600 | 111,500 |
2018/05/25 | 574 | 622 | 550 | 597 | 196,300 |
2018/05/24 | 585 | 592 | 567 | 580 | 118,900 |
2018/05/23 | 633 | 633 | 597 | 600 | 155,100 |
2018/05/22 | 614 | 655 | 596 | 633 | 217,100 |
2018/05/21 | 587 | 608 | 572 | 605 | 174,100 |
2018/05/18 | 635 | 649 | 580 | 590 | 1,049,300 |
2018/05/17 | 510 | 605 | 507 | 605 | 308,000 |
2018/05/16 | 502 | 551 | 502 | 505 | 140,900 |
2018/05/15 | 513 | 513 | 503 | 509 | 4,500 |
2018/05/14 | 518 | 518 | 505 | 513 | 13,300 |
2018/05/11 | 513 | 522 | 511 | 519 | 19,300 |
2018/05/10 | 514 | 516 | 511 | 515 | 4,100 |
2018/05/09 | 506 | 517 | 500 | 514 | 28,100 |
2018/05/08 | 499 | 513 | 498 | 508 | 15,600 |
2018/05/07 | 500 | 500 | 496 | 500 | 3,400 |
2018/05/02 | 491 | 500 | 490 | 500 | 10,600 |
2018/05/01 | 498 | 516 | 487 | 494 | 26,800 |
2018/04/27 | 490 | 490 | 482 | 485 | 5,500 |
2018/04/26 | 488 | 493 | 488 | 490 | 7,300 |
2018/04/25 | 480 | 489 | 478 | 489 | 13,100 |
2018/04/24 | 485 | 485 | 477 | 480 | 3,100 |
2018/04/23 | 474 | 496 | 474 | 482 | 14,100 |
2018/04/20 | 471 | 480 | 469 | 474 | 11,400 |
2018/04/19 | 474 | 481 | 469 | 474 | 13,500 |
2018/04/18 | 474 | 483 | 471 | 474 | 14,500 |
2018/04/17 | 472 | 484 | 466 | 473 | 16,100 |
2018/04/16 | 485 | 489 | 465 | 476 | 76,300 |
2018/04/13 | 510 | 548 | 510 | 535 | 79,500 |
2018/04/12 | 511 | 512 | 507 | 509 | 7,400 |
2018/04/11 | 502 | 512 | 499 | 502 | 13,700 |
2018/04/10 | 488 | 500 | 488 | 500 | 8,600 |
2018/04/09 | 490 | 498 | 482 | 490 | 9,200 |
2018/04/06 | 500 | 500 | 489 | 489 | 3,700 |
2018/04/05 | 483 | 497 | 483 | 497 | 7,000 |
2018/04/04 | 490 | 490 | 481 | 481 | 8,100 |
2018/04/03 | 494 | 494 | 486 | 487 | 4,400 |
2018/04/02 | 496 | 498 | 488 | 495 | 4,600 |
2018/03/30 | 495 | 499 | 489 | 489 | 6,900 |
2018/03/29 | 497 | 497 | 486 | 495 | 7,200 |
2018/03/28 | 476 | 497 | 476 | 497 | 11,800 |
2018/03/27 | 465 | 485 | 465 | 479 | 13,300 |
2018/03/26 | 455 | 464 | 454 | 460 | 16,800 |
2018/03/23 | 490 | 490 | 471 | 471 | 31,000 |
2018/03/22 | 497 | 497 | 495 | 497 | 4,100 |
2018/03/20 | 494 | 501 | 491 | 495 | 14,000 |
2018/03/19 | 506 | 511 | 492 | 493 | 18,400 |
2018/03/16 | 506 | 512 | 500 | 507 | 19,200 |
2018/03/15 | 498 | 503 | 497 | 501 | 12,600 |
2018/03/14 | 500 | 504 | 498 | 502 | 6,600 |
2018/03/13 | 493 | 504 | 493 | 500 | 20,300 |
2018/03/12 | 508 | 509 | 501 | 501 | 11,200 |
2018/03/09 | 504 | 510 | 496 | 504 | 20,300 |
2018/03/08 | 508 | 508 | 501 | 503 | 11,800 |
2018/03/07 | 518 | 518 | 498 | 498 | 13,300 |
2018/03/06 | 504 | 521 | 501 | 512 | 21,100 |
2018/03/05 | 512 | 519 | 498 | 510 | 28,400 |
2018/03/02 | 520 | 520 | 512 | 517 | 11,100 |
2018/03/01 | 536 | 540 | 525 | 526 | 22,700 |
2018/02/28 | 551 | 552 | 541 | 546 | 13,300 |
2018/02/27 | 566 | 568 | 545 | 551 | 17,600 |
2018/02/26 | 545 | 560 | 531 | 558 | 35,000 |
2018/02/23 | 544 | 547 | 537 | 543 | 14,400 |
2018/02/22 | 529 | 540 | 526 | 534 | 17,600 |
2018/02/21 | 552 | 552 | 521 | 540 | 21,900 |
2018/02/20 | 530 | 540 | 522 | 540 | 11,300 |
2018/02/19 | 506 | 547 | 504 | 537 | 39,600 |
2018/02/16 | 499 | 508 | 490 | 506 | 20,500 |
2018/02/15 | 498 | 505 | 492 | 500 | 11,700 |
2018/02/14 | 506 | 507 | 482 | 498 | 43,200 |
2018/02/13 | 515 | 515 | 502 | 509 | 25,400 |
2018/02/09 | 495 | 508 | 491 | 505 | 21,200 |
2018/02/08 | 512 | 521 | 511 | 519 | 6,800 |
2018/02/07 | 527 | 547 | 507 | 507 | 44,900 |
2018/02/06 | 542 | 549 | 496 | 517 | 118,000 |
2018/02/05 | 589 | 591 | 579 | 584 | 51,300 |
2018/02/02 | 606 | 606 | 596 | 603 | 18,800 |
2018/02/01 | 600 | 605 | 600 | 604 | 9,100 |
2018/01/31 | 601 | 605 | 596 | 597 | 20,400 |
2018/01/30 | 612 | 612 | 596 | 607 | 47,600 |
2018/01/29 | 618 | 618 | 612 | 614 | 24,000 |
2018/01/26 | 614 | 617 | 608 | 610 | 28,000 |
2018/01/25 | 616 | 619 | 609 | 611 | 42,100 |
2018/01/24 | 625 | 632 | 620 | 624 | 25,800 |
2018/01/23 | 618 | 624 | 616 | 622 | 16,100 |
2018/01/22 | 615 | 616 | 609 | 611 | 23,200 |
2018/01/19 | 619 | 620 | 608 | 609 | 27,900 |
2018/01/18 | 628 | 629 | 617 | 617 | 36,800 |
2018/01/17 | 635 | 636 | 627 | 629 | 40,200 |
2018/01/16 | 645 | 645 | 628 | 637 | 121,700 |
2018/01/15 | 630 | 687 | 630 | 683 | 208,400 |
2018/01/12 | 616 | 625 | 610 | 624 | 27,500 |
2018/01/11 | 620 | 629 | 617 | 624 | 19,300 |
2018/01/10 | 631 | 637 | 622 | 623 | 41,900 |
2018/01/09 | 631 | 646 | 628 | 633 | 47,300 |
2018/01/05 | 624 | 636 | 620 | 631 | 43,300 |
2018/01/04 | 611 | 631 | 609 | 623 | 49,600 |