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 |
---|---|---|---|---|---|
2020/12/30 | 442 | 458 | 435 | 447 | 36,500 |
2020/12/29 | 428 | 449 | 428 | 446 | 33,500 |
2020/12/28 | 430 | 430 | 422 | 429 | 60,200 |
2020/12/25 | 440 | 441 | 430 | 431 | 19,800 |
2020/12/24 | 425 | 441 | 425 | 438 | 33,800 |
2020/12/23 | 427 | 431 | 420 | 422 | 41,900 |
2020/12/22 | 457 | 459 | 427 | 427 | 83,500 |
2020/12/21 | 466 | 476 | 463 | 463 | 37,100 |
2020/12/18 | 464 | 474 | 461 | 466 | 42,300 |
2020/12/17 | 493 | 497 | 478 | 480 | 35,000 |
2020/12/16 | 500 | 502 | 491 | 493 | 25,500 |
2020/12/15 | 518 | 518 | 499 | 499 | 20,700 |
2020/12/14 | 511 | 512 | 507 | 509 | 16,300 |
2020/12/11 | 501 | 526 | 501 | 517 | 31,700 |
2020/12/10 | 496 | 507 | 495 | 501 | 22,700 |
2020/12/09 | 500 | 504 | 495 | 495 | 16,300 |
2020/12/08 | 513 | 513 | 491 | 502 | 37,600 |
2020/12/07 | 528 | 530 | 514 | 515 | 24,500 |
2020/12/04 | 538 | 542 | 520 | 528 | 46,100 |
2020/12/03 | 533 | 544 | 530 | 540 | 36,800 |
2020/12/02 | 525 | 536 | 522 | 535 | 27,500 |
2020/12/01 | 507 | 575 | 507 | 525 | 124,200 |
2020/11/30 | 525 | 529 | 511 | 511 | 13,800 |
2020/11/27 | 525 | 534 | 520 | 525 | 10,200 |
2020/11/26 | 524 | 529 | 522 | 525 | 6,300 |
2020/11/25 | 529 | 538 | 522 | 522 | 22,800 |
2020/11/24 | 533 | 536 | 524 | 529 | 17,600 |
2020/11/20 | 518 | 531 | 515 | 528 | 19,400 |
2020/11/19 | 540 | 540 | 517 | 520 | 27,500 |
2020/11/18 | 533 | 542 | 523 | 540 | 26,500 |
2020/11/17 | 565 | 565 | 538 | 538 | 30,500 |
2020/11/16 | 559 | 562 | 553 | 555 | 20,300 |
2020/11/13 | 571 | 576 | 561 | 561 | 22,200 |
2020/11/12 | 570 | 574 | 567 | 571 | 10,900 |
2020/11/11 | 566 | 577 | 564 | 570 | 19,100 |
2020/11/10 | 571 | 576 | 562 | 565 | 21,500 |
2020/11/09 | 572 | 576 | 568 | 570 | 11,800 |
2020/11/06 | 576 | 577 | 567 | 569 | 15,300 |
2020/11/05 | 566 | 577 | 565 | 577 | 16,800 |
2020/11/04 | 559 | 572 | 555 | 563 | 27,100 |
2020/11/02 | 543 | 576 | 543 | 547 | 45,900 |
2020/10/30 | 573 | 573 | 547 | 547 | 48,100 |
2020/10/29 | 551 | 575 | 546 | 572 | 29,900 |
2020/10/28 | 570 | 584 | 561 | 564 | 22,300 |
2020/10/27 | 565 | 585 | 555 | 580 | 47,100 |
2020/10/26 | 578 | 585 | 566 | 566 | 26,900 |
2020/10/23 | 585 | 590 | 561 | 586 | 49,700 |
2020/10/22 | 598 | 598 | 578 | 589 | 30,100 |
2020/10/21 | 596 | 603 | 589 | 598 | 23,400 |
2020/10/20 | 610 | 610 | 582 | 591 | 22,100 |
2020/10/19 | 575 | 603 | 575 | 600 | 37,100 |
2020/10/16 | 607 | 614 | 570 | 575 | 93,500 |
2020/10/15 | 628 | 628 | 609 | 619 | 65,400 |
2020/10/14 | 622 | 634 | 616 | 627 | 39,000 |
2020/10/13 | 632 | 632 | 611 | 619 | 42,200 |
2020/10/12 | 641 | 641 | 630 | 632 | 19,200 |
2020/10/09 | 645 | 647 | 629 | 647 | 45,000 |
2020/10/08 | 636 | 654 | 631 | 650 | 60,300 |
2020/10/07 | 637 | 642 | 623 | 636 | 33,100 |
2020/10/06 | 632 | 657 | 625 | 644 | 66,000 |
2020/10/05 | 622 | 633 | 617 | 626 | 31,700 |
2020/10/02 | 631 | 633 | 608 | 628 | 59,100 |
2020/09/30 | 640 | 647 | 621 | 626 | 49,400 |
2020/09/29 | 620 | 638 | 619 | 633 | 44,000 |
2020/09/28 | 619 | 635 | 601 | 621 | 68,800 |
2020/09/25 | 614 | 636 | 614 | 623 | 47,600 |
2020/09/24 | 648 | 648 | 608 | 611 | 52,300 |
2020/09/23 | 631 | 634 | 611 | 631 | 36,900 |
2020/09/18 | 633 | 644 | 630 | 635 | 31,100 |
2020/09/17 | 640 | 647 | 629 | 639 | 39,900 |
2020/09/16 | 623 | 639 | 621 | 639 | 24,800 |
2020/09/15 | 629 | 650 | 615 | 627 | 97,200 |
2020/09/14 | 607 | 628 | 598 | 619 | 51,200 |
2020/09/11 | 604 | 607 | 594 | 597 | 38,300 |
2020/09/10 | 617 | 619 | 602 | 607 | 49,900 |
2020/09/09 | 618 | 669 | 610 | 611 | 267,700 |
2020/09/08 | 607 | 628 | 600 | 628 | 39,600 |
2020/09/07 | 617 | 623 | 601 | 606 | 67,700 |
2020/09/04 | 615 | 632 | 609 | 627 | 40,100 |
2020/09/03 | 651 | 657 | 627 | 634 | 69,900 |
2020/09/02 | 677 | 688 | 635 | 643 | 77,700 |
2020/09/01 | 659 | 674 | 649 | 669 | 44,900 |
2020/08/31 | 635 | 660 | 627 | 649 | 45,700 |
2020/08/28 | 659 | 673 | 616 | 626 | 114,700 |
2020/08/27 | 699 | 699 | 662 | 665 | 95,800 |
2020/08/26 | 699 | 715 | 691 | 702 | 52,700 |
2020/08/25 | 720 | 720 | 698 | 699 | 82,900 |
2020/08/24 | 703 | 716 | 686 | 713 | 86,400 |
2020/08/21 | 666 | 722 | 663 | 689 | 185,400 |
2020/08/20 | 685 | 695 | 651 | 658 | 94,300 |
2020/08/19 | 653 | 688 | 651 | 679 | 108,800 |
2020/08/18 | 639 | 671 | 639 | 657 | 59,300 |
2020/08/17 | 660 | 660 | 631 | 639 | 36,300 |
2020/08/14 | 664 | 668 | 642 | 652 | 52,600 |
2020/08/13 | 646 | 658 | 637 | 657 | 58,900 |
2020/08/12 | 652 | 653 | 634 | 637 | 31,500 |
2020/08/11 | 639 | 644 | 622 | 641 | 32,600 |
2020/08/07 | 631 | 633 | 613 | 621 | 36,400 |
2020/08/06 | 640 | 649 | 630 | 633 | 36,700 |
2020/08/05 | 630 | 639 | 613 | 638 | 54,500 |
2020/08/04 | 603 | 627 | 591 | 627 | 49,600 |
2020/08/03 | 574 | 609 | 555 | 603 | 68,800 |
2020/07/31 | 619 | 620 | 574 | 578 | 121,300 |
2020/07/30 | 620 | 637 | 615 | 627 | 52,200 |
2020/07/29 | 621 | 631 | 603 | 610 | 62,200 |
2020/07/28 | 638 | 655 | 620 | 624 | 62,000 |
2020/07/27 | 649 | 649 | 627 | 633 | 56,500 |
2020/07/22 | 631 | 653 | 626 | 650 | 87,100 |
2020/07/21 | 653 | 697 | 633 | 636 | 552,300 |
2020/07/20 | 624 | 646 | 610 | 642 | 122,500 |
2020/07/17 | 658 | 658 | 606 | 609 | 203,400 |
2020/07/16 | 674 | 690 | 651 | 654 | 308,900 |
2020/07/15 | 710 | 739 | 709 | 733 | 185,500 |
2020/07/14 | 701 | 706 | 687 | 699 | 83,500 |
2020/07/13 | 703 | 731 | 693 | 710 | 130,800 |
2020/07/10 | 717 | 725 | 686 | 700 | 210,300 |
2020/07/09 | 795 | 805 | 716 | 716 | 330,400 |
2020/07/08 | 767 | 859 | 758 | 806 | 606,800 |
2020/07/07 | 739 | 771 | 718 | 767 | 203,000 |
2020/07/06 | 724 | 768 | 708 | 733 | 344,900 |
2020/07/03 | 692 | 741 | 682 | 739 | 229,200 |
2020/07/02 | 808 | 808 | 689 | 692 | 431,800 |
2020/07/01 | 851 | 851 | 800 | 801 | 208,000 |
2020/06/30 | 821 | 842 | 795 | 836 | 197,800 |
2020/06/29 | 839 | 871 | 802 | 806 | 229,000 |
2020/06/26 | 888 | 888 | 834 | 839 | 284,800 |
2020/06/25 | 840 | 894 | 831 | 888 | 467,000 |
2020/06/24 | 874 | 909 | 826 | 841 | 566,400 |
2020/06/23 | 888 | 919 | 851 | 861 | 639,500 |
2020/06/22 | 903 | 926 | 868 | 885 | 673,000 |
2020/06/19 | 1,000 | 1,135 | 909 | 926 | 3,195,800 |
2020/06/18 | 883 | 1,018 | 859 | 1,018 | 3,623,000 |
2020/06/17 | 939 | 951 | 849 | 868 | 2,328,900 |
2020/06/16 | 1,080 | 1,129 | 957 | 999 | 2,651,700 |
2020/06/15 | 1,058 | 1,074 | 1,000 | 1,074 | 424,100 |
2020/06/12 | 804 | 924 | 730 | 924 | 1,292,000 |
2020/06/11 | 774 | 774 | 774 | 774 | 39,600 |
2020/06/10 | 571 | 674 | 569 | 674 | 1,000,500 |
2020/06/09 | 550 | 650 | 542 | 574 | 1,129,300 |
2020/06/08 | 542 | 551 | 531 | 550 | 57,800 |
2020/06/05 | 520 | 533 | 511 | 528 | 55,100 |
2020/06/04 | 531 | 545 | 513 | 523 | 66,100 |
2020/06/03 | 553 | 553 | 525 | 533 | 94,700 |
2020/06/02 | 554 | 562 | 547 | 547 | 44,800 |
2020/06/01 | 560 | 563 | 544 | 553 | 72,200 |
2020/05/29 | 566 | 578 | 556 | 561 | 58,300 |
2020/05/28 | 540 | 597 | 540 | 556 | 347,500 |
2020/05/27 | 541 | 556 | 532 | 541 | 76,800 |
2020/05/26 | 564 | 568 | 536 | 542 | 82,500 |
2020/05/25 | 550 | 578 | 543 | 566 | 136,800 |
2020/05/22 | 546 | 563 | 527 | 528 | 97,100 |
2020/05/21 | 547 | 567 | 530 | 540 | 161,600 |
2020/05/20 | 532 | 537 | 521 | 530 | 42,000 |
2020/05/19 | 529 | 545 | 524 | 532 | 62,200 |
2020/05/18 | 512 | 527 | 510 | 522 | 44,900 |
2020/05/15 | 510 | 528 | 492 | 512 | 79,400 |
2020/05/14 | 540 | 540 | 506 | 507 | 87,300 |
2020/05/13 | 540 | 553 | 523 | 546 | 73,400 |
2020/05/12 | 542 | 568 | 535 | 546 | 119,600 |
2020/05/11 | 524 | 550 | 515 | 548 | 121,500 |
2020/05/08 | 545 | 546 | 502 | 525 | 205,900 |
2020/05/07 | 507 | 554 | 507 | 542 | 465,100 |
2020/05/01 | 471 | 487 | 455 | 475 | 114,300 |
2020/04/30 | 461 | 489 | 454 | 475 | 138,100 |
2020/04/28 | 451 | 456 | 436 | 453 | 60,000 |
2020/04/27 | 454 | 470 | 445 | 451 | 127,400 |
2020/04/24 | 455 | 459 | 439 | 451 | 94,600 |
2020/04/23 | 440 | 463 | 430 | 461 | 190,700 |
2020/04/22 | 440 | 444 | 407 | 416 | 240,500 |
2020/04/21 | 487 | 492 | 433 | 447 | 418,900 |
2020/04/20 | 494 | 512 | 482 | 499 | 206,500 |
2020/04/17 | 497 | 522 | 481 | 497 | 464,800 |
2020/04/16 | 490 | 514 | 454 | 473 | 1,425,400 |
2020/04/15 | 457 | 457 | 457 | 457 | 53,500 |
2020/04/14 | 375 | 394 | 375 | 377 | 108,200 |
2020/04/13 | 355 | 380 | 351 | 370 | 67,600 |
2020/04/10 | 352 | 368 | 344 | 356 | 34,000 |
2020/04/09 | 353 | 367 | 345 | 352 | 42,700 |
2020/04/08 | 338 | 370 | 328 | 348 | 42,700 |
2020/04/07 | 339 | 354 | 330 | 338 | 59,700 |
2020/04/06 | 321 | 337 | 316 | 332 | 45,100 |
2020/04/03 | 345 | 345 | 311 | 329 | 76,200 |
2020/04/02 | 316 | 364 | 316 | 337 | 105,500 |
2020/04/01 | 334 | 337 | 312 | 316 | 66,000 |
2020/03/31 | 346 | 351 | 324 | 341 | 60,400 |
2020/03/30 | 323 | 376 | 323 | 338 | 118,500 |
2020/03/27 | 343 | 354 | 339 | 347 | 40,800 |
2020/03/26 | 352 | 352 | 336 | 337 | 40,200 |
2020/03/25 | 380 | 382 | 357 | 360 | 66,600 |
2020/03/24 | 334 | 358 | 333 | 355 | 48,300 |
2020/03/23 | 306 | 334 | 306 | 334 | 38,100 |
2020/03/19 | 359 | 359 | 305 | 312 | 74,200 |
2020/03/18 | 345 | 361 | 326 | 348 | 56,900 |
2020/03/17 | 309 | 346 | 303 | 344 | 84,600 |
2020/03/16 | 332 | 352 | 314 | 320 | 108,900 |
2020/03/13 | 315 | 340 | 300 | 324 | 177,900 |
2020/03/12 | 368 | 396 | 355 | 363 | 110,300 |
2020/03/11 | 408 | 428 | 373 | 379 | 164,600 |
2020/03/10 | 376 | 404 | 342 | 400 | 159,100 |
2020/03/09 | 410 | 433 | 381 | 384 | 280,300 |
2020/03/06 | 408 | 420 | 390 | 402 | 121,600 |
2020/03/05 | 441 | 487 | 415 | 424 | 464,100 |
2020/03/04 | 400 | 425 | 390 | 417 | 67,600 |
2020/03/03 | 430 | 444 | 405 | 406 | 150,000 |
2020/03/02 | 412 | 443 | 390 | 427 | 178,500 |
2020/02/28 | 420 | 425 | 380 | 380 | 412,600 |
2020/02/27 | 466 | 536 | 454 | 460 | 1,655,000 |
2020/02/26 | 459 | 477 | 444 | 466 | 126,100 |
2020/02/25 | 459 | 476 | 454 | 462 | 138,300 |
2020/02/21 | 487 | 505 | 484 | 499 | 115,300 |
2020/02/20 | 487 | 507 | 477 | 485 | 104,500 |
2020/02/19 | 476 | 520 | 474 | 479 | 292,200 |
2020/02/18 | 480 | 482 | 461 | 464 | 105,600 |
2020/02/17 | 476 | 493 | 468 | 475 | 88,100 |
2020/02/14 | 498 | 502 | 476 | 487 | 165,500 |
2020/02/13 | 508 | 521 | 496 | 500 | 202,100 |
2020/02/12 | 541 | 548 | 514 | 527 | 200,100 |
2020/02/10 | 584 | 588 | 543 | 546 | 292,400 |
2020/02/07 | 590 | 608 | 543 | 564 | 919,200 |
2020/02/06 | 540 | 612 | 536 | 612 | 1,166,400 |
2020/02/05 | 512 | 525 | 495 | 512 | 172,500 |
2020/02/04 | 515 | 525 | 493 | 511 | 289,800 |
2020/02/03 | 469 | 511 | 467 | 507 | 178,800 |
2020/01/31 | 499 | 521 | 494 | 502 | 233,700 |
2020/01/30 | 517 | 545 | 479 | 483 | 326,500 |
2020/01/29 | 555 | 556 | 506 | 510 | 245,800 |
2020/01/28 | 540 | 565 | 530 | 554 | 266,500 |
2020/01/27 | 550 | 569 | 543 | 546 | 157,400 |
2020/01/24 | 565 | 579 | 555 | 570 | 319,200 |
2020/01/23 | 597 | 611 | 581 | 595 | 352,700 |
2020/01/22 | 613 | 644 | 591 | 607 | 623,700 |
2020/01/21 | 644 | 690 | 613 | 627 | 1,817,200 |
2020/01/20 | 598 | 658 | 579 | 658 | 2,456,200 |
2020/01/17 | 606 | 625 | 552 | 558 | 1,197,000 |
2020/01/16 | 542 | 602 | 538 | 602 | 1,755,600 |
2020/01/15 | 475 | 502 | 454 | 502 | 572,100 |
2020/01/14 | 442 | 444 | 416 | 422 | 124,800 |
2020/01/10 | 433 | 478 | 430 | 456 | 257,300 |
2020/01/09 | 403 | 432 | 403 | 425 | 90,300 |
2020/01/08 | 413 | 413 | 397 | 398 | 37,500 |
2020/01/07 | 399 | 418 | 399 | 410 | 37,200 |
2020/01/06 | 396 | 407 | 391 | 400 | 44,800 |