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
2021/12/30 464 468 458 464 13,000
2021/12/29 456 471 455 468 18,500
2021/12/28 454 463 452 456 20,400
2021/12/27 468 469 455 456 50,800
2021/12/24 461 468 461 468 22,200
2021/12/23 452 463 447 461 23,600
2021/12/22 445 457 444 453 26,500
2021/12/21 439 449 434 444 28,800
2021/12/20 446 446 424 432 35,400
2021/12/17 463 463 445 451 51,400
2021/12/16 456 471 456 464 41,900
2021/12/15 458 462 455 455 12,300
2021/12/14 466 468 459 460 24,400
2021/12/13 470 474 457 465 36,600
2021/12/10 475 477 471 471 7,800
2021/12/09 476 482 475 478 14,400
2021/12/08 476 481 474 475 19,300
2021/12/07 470 476 462 474 28,500
2021/12/06 484 484 467 467 22,800
2021/12/03 477 480 470 476 33,400
2021/12/02 484 487 460 469 98,700
2021/12/01 481 499 481 494 26,600
2021/11/30 508 509 478 481 68,000
2021/11/29 485 495 472 475 65,500
2021/11/26 509 509 496 501 54,400
2021/11/25 515 518 507 512 44,100
2021/11/24 528 537 514 514 60,300
2021/11/22 510 532 506 518 59,100
2021/11/19 519 519 504 504 65,800
2021/11/18 524 528 517 518 41,800
2021/11/17 535 535 522 523 37,300
2021/11/16 530 547 527 533 57,400
2021/11/15 548 555 526 528 88,800
2021/11/12 548 562 545 548 95,200
2021/11/11 588 591 541 541 345,300
2021/11/10 641 655 596 601 368,300
2021/11/09 622 648 589 637 598,400
2021/11/08 574 614 561 614 374,000
2021/11/05 542 579 538 579 191,300
2021/11/04 540 547 531 542 69,000
2021/11/02 518 541 514 539 75,900
2021/11/01 500 514 499 513 23,900
2021/10/29 505 514 497 500 30,800
2021/10/28 506 523 503 504 19,200
2021/10/27 510 510 505 505 3,200
2021/10/26 502 510 501 508 4,500
2021/10/25 509 509 502 502 5,600
2021/10/22 498 516 494 509 22,200
2021/10/21 516 516 500 500 18,300
2021/10/20 519 522 514 517 14,800
2021/10/19 516 523 516 523 12,700
2021/10/18 547 547 520 525 40,800
2021/10/15 540 556 533 548 57,800
2021/10/14 522 538 521 538 34,800
2021/10/13 526 526 521 521 6,600
2021/10/12 529 529 522 525 8,800
2021/10/11 519 528 519 528 8,900
2021/10/08 517 524 515 517 8,700
2021/10/07 518 523 515 518 2,500
2021/10/06 516 529 513 513 6,900
2021/10/05 516 520 505 516 22,800
2021/10/04 533 534 515 526 14,900
2021/10/01 538 541 528 530 21,600
2021/09/30 536 539 533 537 7,700
2021/09/29 538 542 531 537 16,900
2021/09/28 558 558 534 546 25,400
2021/09/27 559 563 555 558 10,500
2021/09/24 551 560 551 560 28,500
2021/09/22 555 556 543 548 15,800
2021/09/21 561 571 554 557 56,400
2021/09/17 579 585 568 585 19,000
2021/09/16 593 593 567 571 24,100
2021/09/15 591 596 576 590 53,800
2021/09/14 575 577 568 573 11,600
2021/09/13 574 580 567 575 23,600
2021/09/10 565 591 565 581 92,500
2021/09/09 561 577 560 572 51,300
2021/09/08 552 566 552 565 31,300
2021/09/07 564 566 548 552 20,200
2021/09/06 565 565 550 558 20,600
2021/09/03 559 562 552 560 17,000
2021/09/02 566 566 548 559 17,200
2021/09/01 561 567 556 566 22,700
2021/08/31 546 562 541 561 48,000
2021/08/30 540 552 540 543 21,100
2021/08/27 538 549 535 542 25,400
2021/08/26 530 538 526 538 11,900
2021/08/25 529 538 526 530 13,100
2021/08/24 515 532 515 527 26,800
2021/08/23 504 519 498 519 27,800
2021/08/20 516 520 500 500 37,800
2021/08/19 531 532 513 517 25,700
2021/08/18 514 535 507 531 55,500
2021/08/17 533 536 506 513 42,700
2021/08/16 540 540 524 537 23,000
2021/08/13 537 540 534 540 11,900
2021/08/12 543 547 539 540 14,700
2021/08/11 542 550 540 541 20,800
2021/08/10 532 545 531 539 21,000
2021/08/06 518 539 518 531 41,300
2021/08/05 525 531 516 519 33,000
2021/08/04 538 542 524 530 61,900
2021/08/03 538 553 533 543 48,900
2021/08/02 540 545 529 531 26,600
2021/07/30 545 547 535 543 31,500
2021/07/29 532 546 527 543 28,300
2021/07/28 541 541 528 530 35,200
2021/07/27 535 546 532 546 19,000
2021/07/26 528 542 528 537 40,700
2021/07/21 531 542 525 525 38,800
2021/07/20 533 539 525 530 42,900
2021/07/19 551 551 530 543 77,700
2021/07/16 562 575 550 552 322,600
2021/07/15 601 615 594 612 215,000
2021/07/14 599 608 588 603 55,000
2021/07/13 592 611 592 602 75,600
2021/07/12 594 596 582 590 28,100
2021/07/09 567 588 558 588 69,900
2021/07/08 590 596 568 579 59,900
2021/07/07 591 596 582 590 32,400
2021/07/06 591 593 582 589 31,700
2021/07/05 599 607 585 591 74,300
2021/07/02 585 601 581 600 67,900
2021/07/01 595 596 569 577 108,600
2021/06/30 620 620 597 597 122,600
2021/06/29 625 628 598 616 299,400
2021/06/28 555 595 554 589 168,900
2021/06/25 534 557 532 554 40,100
2021/06/24 537 538 519 534 53,600
2021/06/23 540 548 532 537 52,600
2021/06/22 546 553 542 546 40,600
2021/06/21 557 560 529 533 115,500
2021/06/18 572 584 560 576 74,700
2021/06/17 555 590 550 582 131,000
2021/06/16 544 554 544 552 23,600
2021/06/15 545 554 545 545 17,000
2021/06/14 548 555 544 544 26,800
2021/06/11 557 557 548 548 34,700
2021/06/10 552 557 550 550 25,800
2021/06/09 565 570 554 554 42,900
2021/06/08 563 570 561 563 18,500
2021/06/07 566 570 562 562 13,100
2021/06/04 567 570 563 563 13,700
2021/06/03 562 577 562 574 16,000
2021/06/02 568 572 560 560 34,600
2021/06/01 578 578 564 568 37,400
2021/05/31 589 590 573 579 35,600
2021/05/28 575 594 573 589 31,500
2021/05/27 591 591 572 572 33,400
2021/05/26 596 599 586 591 21,600
2021/05/25 586 596 581 594 24,800
2021/05/24 600 600 577 582 66,900
2021/05/21 590 611 579 600 76,300
2021/05/20 570 599 570 589 61,400
2021/05/19 565 587 559 571 60,500
2021/05/18 554 574 551 570 48,600
2021/05/17 579 580 546 552 204,600
2021/05/14 591 616 573 579 261,500
2021/05/13 605 615 581 581 309,100
2021/05/12 648 660 613 626 357,300
2021/05/11 672 741 641 658 1,366,200
2021/05/10 679 687 658 667 327,200
2021/05/07 630 655 621 651 152,900
2021/05/06 617 629 611 625 84,600
2021/04/30 614 634 602 608 151,000
2021/04/28 647 668 611 619 258,700
2021/04/27 629 655 620 654 190,100
2021/04/26 626 633 602 630 259,700
2021/04/23 640 654 612 619 357,600
2021/04/22 698 707 616 632 749,000
2021/04/21 692 721 665 679 682,000
2021/04/20 700 754 671 706 1,152,900
2021/04/19 626 723 611 700 1,144,500
2021/04/16 647 668 607 623 1,657,400
2021/04/15 569 569 569 569 38,100
2021/04/14 485 489 473 489 41,600
2021/04/13 484 488 479 482 26,300
2021/04/12 498 498 476 476 59,700
2021/04/09 505 507 484 484 191,900
2021/04/08 539 566 499 517 341,800
2021/04/07 568 595 523 542 1,337,800
2021/04/06 487 559 481 559 510,100
2021/04/05 464 498 464 479 71,200
2021/04/02 461 463 456 460 17,800
2021/04/01 458 461 458 458 4,400
2021/03/31 461 462 456 459 11,100
2021/03/30 447 462 445 452 22,200
2021/03/29 448 448 444 446 9,300
2021/03/26 444 444 441 443 6,000
2021/03/25 444 444 439 442 9,500
2021/03/24 450 450 436 439 34,800
2021/03/23 457 457 449 450 14,600
2021/03/22 458 458 450 451 23,100
2021/03/19 460 460 449 451 34,000
2021/03/18 464 465 456 456 14,300
2021/03/17 450 458 447 456 19,200
2021/03/16 455 455 445 448 18,500
2021/03/15 458 458 450 451 7,000
2021/03/12 452 456 450 450 8,500
2021/03/11 452 452 446 449 13,600
2021/03/10 457 457 449 454 4,700
2021/03/09 455 456 444 455 8,800
2021/03/08 449 454 445 449 6,500
2021/03/05 455 455 433 442 28,100
2021/03/04 474 475 454 455 27,000
2021/03/03 466 471 466 466 4,100
2021/03/02 469 472 466 467 14,700
2021/03/01 469 473 459 469 12,600
2021/02/26 470 475 464 469 32,600
2021/02/25 474 478 471 477 15,100
2021/02/24 478 488 477 478 15,000
2021/02/22 472 488 472 486 13,300
2021/02/19 475 477 470 472 15,700
2021/02/18 489 493 477 477 22,500
2021/02/17 491 491 468 482 30,600
2021/02/16 500 507 492 492 23,100
2021/02/15 503 504 498 502 12,300
2021/02/12 502 505 496 499 13,900
2021/02/10 500 506 492 502 16,700
2021/02/09 502 508 500 501 15,700
2021/02/08 488 507 488 503 28,100
2021/02/05 483 495 483 487 32,700
2021/02/04 481 485 477 479 13,800
2021/02/03 476 481 475 481 9,000
2021/02/02 474 479 470 476 7,600
2021/02/01 465 475 465 471 17,700
2021/01/29 471 471 460 467 40,600
2021/01/28 462 471 462 469 22,300
2021/01/27 468 470 461 466 19,400
2021/01/26 466 470 465 468 8,100
2021/01/25 473 475 466 466 14,300
2021/01/22 462 471 458 471 21,200
2021/01/21 459 462 454 460 15,400
2021/01/20 455 456 450 452 10,600
2021/01/19 454 455 445 455 31,300
2021/01/18 456 461 451 455 19,900
2021/01/15 456 458 445 454 127,500
2021/01/14 492 513 488 506 123,500
2021/01/13 480 490 478 479 26,400
2021/01/12 478 482 468 472 29,100
2021/01/08 465 482 461 480 48,100
2021/01/07 451 487 450 459 102,900
2021/01/06 446 454 443 443 34,700
2021/01/05 441 448 436 445 11,400
2021/01/04 446 446 434 441 15,600

このページの先頭へ