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 |
---|---|---|---|---|---|
2019/12/30 | 413 | 413 | 402 | 403 | 27,600 |
2019/12/27 | 403 | 415 | 402 | 405 | 41,600 |
2019/12/26 | 421 | 428 | 400 | 401 | 112,500 |
2019/12/25 | 424 | 441 | 395 | 418 | 261,900 |
2019/12/24 | 389 | 390 | 383 | 384 | 23,400 |
2019/12/23 | 389 | 391 | 386 | 388 | 26,300 |
2019/12/20 | 393 | 393 | 390 | 390 | 12,600 |
2019/12/19 | 391 | 393 | 390 | 392 | 6,000 |
2019/12/18 | 394 | 396 | 390 | 391 | 14,300 |
2019/12/17 | 394 | 395 | 391 | 394 | 8,500 |
2019/12/16 | 394 | 401 | 393 | 393 | 11,500 |
2019/12/13 | 397 | 398 | 393 | 397 | 14,300 |
2019/12/12 | 407 | 407 | 393 | 395 | 13,800 |
2019/12/11 | 412 | 414 | 402 | 402 | 17,000 |
2019/12/10 | 414 | 418 | 405 | 409 | 20,100 |
2019/12/09 | 400 | 417 | 400 | 412 | 30,900 |
2019/12/06 | 393 | 409 | 393 | 394 | 51,700 |
2019/12/05 | 393 | 393 | 388 | 391 | 12,200 |
2019/12/04 | 392 | 392 | 387 | 387 | 14,800 |
2019/12/03 | 391 | 395 | 386 | 387 | 28,400 |
2019/12/02 | 393 | 398 | 393 | 395 | 11,100 |
2019/11/29 | 396 | 398 | 393 | 395 | 10,500 |
2019/11/28 | 399 | 400 | 392 | 393 | 11,100 |
2019/11/27 | 399 | 400 | 395 | 396 | 11,300 |
2019/11/26 | 395 | 402 | 393 | 395 | 16,100 |
2019/11/25 | 390 | 396 | 389 | 393 | 21,300 |
2019/11/22 | 397 | 399 | 388 | 390 | 18,400 |
2019/11/21 | 395 | 409 | 387 | 396 | 60,300 |
2019/11/20 | 391 | 394 | 390 | 393 | 10,000 |
2019/11/19 | 395 | 395 | 392 | 392 | 12,000 |
2019/11/18 | 390 | 394 | 390 | 393 | 6,900 |
2019/11/15 | 393 | 400 | 390 | 390 | 13,300 |
2019/11/14 | 392 | 400 | 391 | 396 | 13,100 |
2019/11/13 | 394 | 397 | 390 | 391 | 26,100 |
2019/11/12 | 404 | 436 | 396 | 402 | 249,800 |
2019/11/11 | 392 | 398 | 389 | 396 | 16,300 |
2019/11/08 | 424 | 424 | 385 | 387 | 85,700 |
2019/11/07 | 406 | 422 | 401 | 416 | 101,000 |
2019/11/06 | 390 | 405 | 390 | 403 | 30,400 |
2019/11/05 | 388 | 398 | 388 | 397 | 16,200 |
2019/11/01 | 397 | 397 | 383 | 388 | 29,200 |
2019/10/31 | 394 | 410 | 392 | 398 | 29,400 |
2019/10/30 | 388 | 406 | 388 | 397 | 36,300 |
2019/10/29 | 385 | 399 | 385 | 390 | 19,800 |
2019/10/28 | 381 | 388 | 380 | 385 | 11,900 |
2019/10/25 | 389 | 395 | 374 | 385 | 35,000 |
2019/10/24 | 387 | 402 | 386 | 393 | 38,800 |
2019/10/23 | 372 | 397 | 372 | 395 | 52,300 |
2019/10/21 | 378 | 380 | 370 | 375 | 28,400 |
2019/10/18 | 381 | 382 | 378 | 381 | 21,300 |
2019/10/17 | 390 | 390 | 378 | 380 | 69,300 |
2019/10/16 | 413 | 415 | 393 | 394 | 103,700 |
2019/10/15 | 414 | 417 | 402 | 406 | 136,000 |
2019/10/11 | 445 | 465 | 411 | 438 | 375,500 |
2019/10/10 | 486 | 498 | 425 | 429 | 1,467,700 |
2019/10/09 | 400 | 478 | 394 | 478 | 753,600 |
2019/10/08 | 395 | 414 | 388 | 398 | 121,100 |
2019/10/07 | 373 | 389 | 365 | 387 | 32,400 |
2019/10/04 | 364 | 372 | 359 | 369 | 19,100 |
2019/10/03 | 367 | 372 | 361 | 363 | 21,900 |
2019/10/02 | 375 | 403 | 367 | 370 | 89,800 |
2019/10/01 | 376 | 376 | 364 | 369 | 24,900 |
2019/09/30 | 381 | 383 | 368 | 373 | 46,900 |
2019/09/27 | 398 | 406 | 387 | 387 | 54,800 |
2019/09/26 | 387 | 434 | 386 | 411 | 250,500 |
2019/09/25 | 396 | 397 | 383 | 383 | 67,600 |
2019/09/24 | 414 | 431 | 393 | 399 | 248,500 |
2019/09/20 | 410 | 455 | 401 | 406 | 589,200 |
2019/09/19 | 430 | 433 | 408 | 417 | 223,000 |
2019/09/18 | 442 | 486 | 425 | 442 | 813,300 |
2019/09/17 | 523 | 550 | 425 | 445 | 1,677,000 |
2019/09/13 | 440 | 481 | 434 | 481 | 927,600 |
2019/09/12 | 323 | 401 | 323 | 401 | 322,100 |
2019/09/11 | 321 | 324 | 320 | 321 | 2,200 |
2019/09/10 | 312 | 321 | 312 | 321 | 4,000 |
2019/09/09 | 314 | 316 | 310 | 310 | 10,400 |
2019/09/06 | 317 | 320 | 317 | 320 | 3,400 |
2019/09/05 | 315 | 320 | 314 | 316 | 8,200 |
2019/09/04 | 317 | 318 | 314 | 318 | 1,100 |
2019/09/03 | 322 | 322 | 317 | 318 | 1,500 |
2019/09/02 | 312 | 316 | 312 | 316 | 1,400 |
2019/08/30 | 316 | 316 | 315 | 315 | 2,300 |
2019/08/29 | 314 | 321 | 313 | 313 | 900 |
2019/08/28 | 317 | 323 | 315 | 315 | 2,100 |
2019/08/27 | 321 | 322 | 318 | 318 | 3,100 |
2019/08/26 | 324 | 324 | 318 | 321 | 6,100 |
2019/08/23 | 330 | 330 | 325 | 325 | 3,000 |
2019/08/22 | 326 | 329 | 324 | 326 | 3,600 |
2019/08/21 | 323 | 328 | 323 | 326 | 1,800 |
2019/08/20 | 319 | 325 | 319 | 322 | 1,200 |
2019/08/19 | 326 | 326 | 316 | 318 | 7,500 |
2019/08/16 | 319 | 324 | 318 | 322 | 3,300 |
2019/08/15 | 329 | 329 | 319 | 323 | 4,200 |
2019/08/14 | 339 | 339 | 326 | 330 | 9,400 |
2019/08/13 | 340 | 341 | 336 | 336 | 3,400 |
2019/08/09 | 336 | 338 | 333 | 338 | 800 |
2019/08/08 | 333 | 336 | 333 | 335 | 4,900 |
2019/08/07 | 327 | 332 | 327 | 330 | 1,800 |
2019/08/06 | 326 | 332 | 325 | 332 | 3,900 |
2019/08/05 | 334 | 336 | 330 | 336 | 4,300 |
2019/08/02 | 344 | 344 | 333 | 334 | 4,800 |
2019/08/01 | 343 | 344 | 341 | 344 | 2,300 |
2019/07/31 | 343 | 348 | 343 | 346 | 1,100 |
2019/07/30 | 345 | 349 | 341 | 344 | 3,800 |
2019/07/29 | 348 | 349 | 346 | 346 | 1,600 |
2019/07/26 | 359 | 359 | 350 | 350 | 5,500 |
2019/07/25 | 356 | 358 | 354 | 358 | 1,500 |
2019/07/24 | 353 | 353 | 353 | 353 | 900 |
2019/07/23 | 349 | 353 | 349 | 353 | 2,100 |
2019/07/22 | 348 | 353 | 348 | 353 | 600 |
2019/07/19 | 351 | 355 | 351 | 352 | 1,100 |
2019/07/18 | 351 | 351 | 346 | 346 | 4,300 |
2019/07/17 | 354 | 354 | 351 | 352 | 3,600 |
2019/07/16 | 359 | 359 | 355 | 358 | 4,500 |
2019/07/12 | 363 | 365 | 360 | 364 | 8,700 |
2019/07/11 | 358 | 362 | 358 | 359 | 1,900 |
2019/07/10 | 356 | 358 | 356 | 358 | 4,100 |
2019/07/09 | 359 | 359 | 352 | 356 | 4,200 |
2019/07/08 | 360 | 360 | 355 | 358 | 2,100 |
2019/07/05 | 354 | 355 | 350 | 354 | 1,500 |
2019/07/04 | 352 | 354 | 347 | 353 | 6,600 |
2019/07/03 | 350 | 352 | 348 | 352 | 1,200 |
2019/07/02 | 347 | 348 | 345 | 347 | 1,200 |
2019/07/01 | 347 | 348 | 345 | 347 | 1,100 |
2019/06/28 | 347 | 347 | 343 | 346 | 2,200 |
2019/06/27 | 344 | 347 | 341 | 347 | 2,600 |
2019/06/26 | 347 | 347 | 343 | 344 | 1,300 |
2019/06/25 | 350 | 350 | 342 | 343 | 4,400 |
2019/06/24 | 342 | 355 | 342 | 352 | 1,300 |
2019/06/21 | 354 | 356 | 346 | 350 | 4,700 |
2019/06/20 | 340 | 354 | 337 | 354 | 8,000 |
2019/06/19 | 341 | 346 | 340 | 343 | 6,500 |
2019/06/18 | 347 | 347 | 336 | 346 | 5,700 |
2019/06/17 | 350 | 350 | 333 | 349 | 5,300 |
2019/06/14 | 347 | 353 | 342 | 350 | 12,200 |
2019/06/13 | 336 | 349 | 336 | 349 | 7,200 |
2019/06/12 | 332 | 341 | 331 | 341 | 9,000 |
2019/06/11 | 328 | 332 | 328 | 332 | 2,600 |
2019/06/10 | 326 | 330 | 324 | 328 | 4,300 |
2019/06/07 | 324 | 326 | 324 | 326 | 1,800 |
2019/06/06 | 321 | 329 | 321 | 325 | 5,200 |
2019/06/05 | 319 | 325 | 317 | 324 | 9,100 |
2019/06/04 | 318 | 320 | 315 | 319 | 2,900 |
2019/06/03 | 324 | 328 | 317 | 318 | 6,300 |
2019/05/31 | 330 | 336 | 329 | 329 | 8,300 |
2019/05/30 | 333 | 337 | 332 | 337 | 2,700 |
2019/05/29 | 335 | 339 | 333 | 335 | 4,500 |
2019/05/28 | 334 | 338 | 334 | 337 | 2,600 |
2019/05/27 | 346 | 350 | 335 | 336 | 8,300 |
2019/05/24 | 353 | 353 | 345 | 345 | 6,400 |
2019/05/23 | 344 | 353 | 344 | 353 | 600 |
2019/05/22 | 350 | 350 | 339 | 342 | 9,200 |
2019/05/21 | 347 | 349 | 335 | 349 | 5,100 |
2019/05/20 | 347 | 356 | 347 | 347 | 1,400 |
2019/05/17 | 356 | 357 | 344 | 351 | 7,200 |
2019/05/16 | 357 | 357 | 341 | 341 | 4,900 |
2019/05/15 | 348 | 361 | 342 | 349 | 9,300 |
2019/05/14 | 350 | 355 | 345 | 348 | 9,900 |
2019/05/13 | 355 | 362 | 352 | 357 | 3,300 |
2019/05/10 | 352 | 357 | 351 | 355 | 5,100 |
2019/05/09 | 359 | 367 | 352 | 352 | 11,900 |
2019/05/08 | 363 | 363 | 353 | 358 | 3,900 |
2019/05/07 | 367 | 372 | 365 | 368 | 8,200 |
2019/04/26 | 381 | 388 | 361 | 368 | 63,000 |
2019/04/25 | 393 | 399 | 381 | 387 | 28,700 |
2019/04/24 | 376 | 394 | 375 | 394 | 34,400 |
2019/04/23 | 374 | 376 | 360 | 376 | 9,500 |
2019/04/22 | 373 | 380 | 367 | 374 | 15,500 |
2019/04/19 | 368 | 384 | 362 | 380 | 23,400 |
2019/04/18 | 353 | 383 | 352 | 370 | 67,200 |
2019/04/17 | 349 | 356 | 342 | 351 | 13,700 |
2019/04/16 | 345 | 352 | 340 | 348 | 22,900 |
2019/04/15 | 348 | 355 | 346 | 349 | 10,500 |
2019/04/12 | 348 | 362 | 343 | 358 | 31,100 |
2019/04/11 | 363 | 395 | 348 | 348 | 154,400 |
2019/04/10 | 347 | 355 | 343 | 355 | 12,600 |
2019/04/09 | 344 | 349 | 341 | 348 | 8,000 |
2019/04/08 | 345 | 345 | 338 | 344 | 3,000 |
2019/04/05 | 350 | 355 | 338 | 338 | 13,900 |
2019/04/04 | 323 | 360 | 322 | 345 | 48,000 |
2019/04/03 | 323 | 324 | 323 | 323 | 500 |
2019/04/02 | 329 | 329 | 320 | 325 | 8,700 |
2019/04/01 | 325 | 331 | 324 | 329 | 3,200 |
2019/03/29 | 327 | 327 | 323 | 327 | 2,100 |
2019/03/28 | 322 | 327 | 322 | 327 | 3,900 |
2019/03/27 | 322 | 327 | 322 | 324 | 2,000 |
2019/03/26 | 325 | 326 | 319 | 321 | 12,100 |
2019/03/25 | 334 | 334 | 325 | 325 | 5,400 |
2019/03/22 | 332 | 337 | 332 | 334 | 3,400 |
2019/03/20 | 333 | 335 | 329 | 333 | 3,600 |
2019/03/19 | 333 | 337 | 330 | 333 | 5,400 |
2019/03/18 | 337 | 339 | 331 | 333 | 2,600 |
2019/03/15 | 333 | 338 | 330 | 337 | 3,500 |
2019/03/14 | 333 | 341 | 333 | 333 | 1,800 |
2019/03/13 | 337 | 338 | 331 | 337 | 5,300 |
2019/03/12 | 335 | 338 | 326 | 337 | 3,700 |
2019/03/11 | 332 | 340 | 324 | 337 | 4,000 |
2019/03/08 | 346 | 346 | 323 | 332 | 17,900 |
2019/03/07 | 341 | 349 | 341 | 349 | 10,300 |
2019/03/06 | 344 | 345 | 340 | 345 | 2,800 |
2019/03/05 | 341 | 344 | 341 | 341 | 2,400 |
2019/03/04 | 343 | 343 | 339 | 343 | 4,300 |
2019/03/01 | 342 | 350 | 337 | 345 | 15,300 |
2019/02/28 | 339 | 343 | 339 | 343 | 3,100 |
2019/02/27 | 339 | 342 | 338 | 342 | 5,300 |
2019/02/26 | 338 | 348 | 335 | 339 | 28,700 |
2019/02/25 | 354 | 354 | 347 | 349 | 7,200 |
2019/02/22 | 345 | 350 | 343 | 350 | 7,000 |
2019/02/21 | 347 | 348 | 342 | 348 | 3,800 |
2019/02/20 | 348 | 348 | 343 | 347 | 4,400 |
2019/02/19 | 348 | 348 | 343 | 347 | 2,800 |
2019/02/18 | 348 | 349 | 339 | 348 | 11,500 |
2019/02/15 | 346 | 350 | 343 | 346 | 6,400 |
2019/02/14 | 350 | 350 | 346 | 346 | 2,400 |
2019/02/13 | 350 | 360 | 350 | 350 | 3,800 |
2019/02/12 | 347 | 353 | 347 | 352 | 1,600 |
2019/02/08 | 350 | 351 | 343 | 343 | 6,000 |
2019/02/07 | 359 | 359 | 352 | 352 | 1,800 |
2019/02/06 | 357 | 363 | 356 | 357 | 4,400 |
2019/02/05 | 352 | 361 | 352 | 354 | 2,900 |
2019/02/04 | 369 | 369 | 355 | 355 | 4,700 |
2019/02/01 | 344 | 363 | 344 | 345 | 3,800 |
2019/01/31 | 366 | 366 | 343 | 343 | 10,600 |
2019/01/30 | 350 | 363 | 350 | 360 | 4,000 |
2019/01/29 | 355 | 355 | 350 | 355 | 2,600 |
2019/01/28 | 354 | 354 | 350 | 352 | 1,800 |
2019/01/25 | 353 | 354 | 348 | 354 | 5,900 |
2019/01/24 | 350 | 353 | 345 | 353 | 1,800 |
2019/01/23 | 347 | 352 | 347 | 350 | 4,400 |
2019/01/22 | 354 | 354 | 347 | 347 | 1,600 |
2019/01/21 | 355 | 355 | 346 | 346 | 7,700 |
2019/01/18 | 338 | 348 | 338 | 347 | 10,700 |
2019/01/17 | 330 | 337 | 327 | 337 | 4,800 |
2019/01/16 | 323 | 327 | 318 | 327 | 10,200 |
2019/01/15 | 322 | 334 | 321 | 323 | 8,300 |
2019/01/11 | 319 | 327 | 314 | 314 | 10,700 |
2019/01/10 | 337 | 338 | 316 | 326 | 9,500 |
2019/01/09 | 345 | 345 | 337 | 338 | 5,400 |
2019/01/08 | 335 | 345 | 334 | 337 | 5,100 |
2019/01/07 | 326 | 339 | 323 | 339 | 6,700 |
2019/01/04 | 312 | 324 | 312 | 318 | 9,800 |