日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ