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
2022/12/30 447 447 442 443 5,200
2022/12/29 433 443 433 441 5,900
2022/12/28 440 442 437 437 7,600
2022/12/27 452 452 440 441 7,000
2022/12/26 433 451 432 446 41,300
2022/12/23 440 449 431 433 33,400
2022/12/22 440 449 437 441 27,300
2022/12/21 446 451 430 435 23,900
2022/12/20 474 475 439 446 58,200
2022/12/19 464 485 464 472 30,500
2022/12/16 471 472 461 464 36,300
2022/12/15 483 489 461 479 30,300
2022/12/14 496 496 473 479 42,800
2022/12/13 515 515 488 494 18,000
2022/12/12 494 515 488 505 30,600
2022/12/09 495 510 477 486 78,000
2022/12/08 523 526 490 500 62,700
2022/12/07 535 537 521 526 35,300
2022/12/06 505 544 500 538 222,100
2022/12/05 518 527 495 507 83,200
2022/12/02 492 515 490 514 59,900
2022/12/01 490 499 479 496 32,000
2022/11/30 486 495 473 481 31,000
2022/11/29 462 486 456 485 65,000
2022/11/28 459 467 459 460 25,600
2022/11/25 458 461 455 458 17,300
2022/11/24 459 462 457 460 14,900
2022/11/22 460 462 457 459 4,100
2022/11/21 454 462 454 459 15,000
2022/11/18 458 460 454 454 3,600
2022/11/17 452 462 450 459 13,300
2022/11/16 449 453 447 449 5,700
2022/11/15 449 453 448 451 11,600
2022/11/14 453 458 445 449 41,800
2022/11/11 453 453 448 453 10,200
2022/11/10 455 455 437 449 28,200
2022/11/09 463 473 453 459 25,900
2022/11/08 459 464 454 464 19,300
2022/11/07 455 459 448 454 19,900
2022/11/04 448 452 441 452 7,200
2022/11/02 448 448 437 448 14,000
2022/11/01 432 445 429 445 26,200
2022/10/31 426 438 426 429 12,800
2022/10/28 425 425 425 425 1,800
2022/10/27 422 433 417 431 31,500
2022/10/26 425 426 424 424 3,400
2022/10/25 425 427 421 424 6,900
2022/10/24 430 430 421 423 7,200
2022/10/21 423 429 423 428 9,400
2022/10/20 425 430 423 425 2,800
2022/10/19 427 436 424 429 11,600
2022/10/18 436 437 428 432 8,000
2022/10/17 423 433 420 432 7,400
2022/10/14 421 426 415 420 16,400
2022/10/13 423 424 410 413 11,200
2022/10/12 421 428 421 422 4,900
2022/10/11 426 427 421 421 8,800
2022/10/07 431 431 427 428 5,200
2022/10/06 429 436 429 432 11,000
2022/10/05 431 440 427 432 22,500
2022/10/04 422 446 418 431 27,900
2022/10/03 426 431 420 421 32,900
2022/09/30 423 438 422 422 17,900
2022/09/29 430 432 420 427 6,200
2022/09/28 424 431 417 422 28,000
2022/09/27 425 429 424 424 2,400
2022/09/26 424 426 418 421 11,800
2022/09/22 424 431 420 430 6,200
2022/09/21 431 431 422 430 10,400
2022/09/20 443 443 427 434 7,100
2022/09/16 449 450 440 440 21,900
2022/09/15 458 458 450 452 4,400
2022/09/14 445 458 444 450 10,700
2022/09/13 468 468 446 458 34,600
2022/09/12 458 515 457 468 172,100
2022/09/09 443 470 443 457 40,900
2022/09/08 440 447 439 443 13,900
2022/09/07 458 458 436 441 26,900
2022/09/06 458 458 454 456 2,800
2022/09/05 450 460 444 458 17,600
2022/09/02 470 470 446 455 15,700
2022/09/01 457 473 455 469 47,800
2022/08/31 451 462 450 457 10,400
2022/08/30 447 459 442 457 20,900
2022/08/29 450 450 442 444 17,100
2022/08/26 460 463 438 453 45,000
2022/08/25 438 470 438 460 87,700
2022/08/24 422 442 422 440 40,600
2022/08/23 415 425 413 422 11,600
2022/08/22 409 416 404 415 9,100
2022/08/19 417 420 412 415 23,900
2022/08/18 424 429 413 417 17,700
2022/08/17 434 434 421 428 7,400
2022/08/16 425 430 425 428 3,300
2022/08/15 433 446 430 433 20,000
2022/08/12 420 445 416 433 20,700
2022/08/10 425 425 417 422 4,600
2022/08/09 427 428 419 424 10,300
2022/08/08 429 430 423 425 8,100
2022/08/05 412 430 412 425 20,000
2022/08/04 420 421 409 412 32,500
2022/08/03 402 440 402 424 94,300
2022/08/02 413 413 402 405 9,700
2022/08/01 410 410 407 407 7,800
2022/07/29 406 413 396 408 55,500
2022/07/28 406 406 400 402 8,600
2022/07/27 402 406 401 402 3,500
2022/07/26 396 402 394 402 13,600
2022/07/25 401 402 396 396 6,500
2022/07/22 403 405 399 401 15,200
2022/07/21 399 402 395 395 8,100
2022/07/20 406 408 398 400 11,000
2022/07/19 399 405 393 398 20,700
2022/07/15 392 400 388 398 26,700
2022/07/14 388 392 386 392 5,600
2022/07/13 389 389 385 385 5,000
2022/07/12 388 390 383 383 3,400
2022/07/11 391 391 384 388 5,000
2022/07/08 388 388 380 388 6,400
2022/07/07 385 387 385 386 1,900
2022/07/06 383 386 382 384 2,500
2022/07/05 379 387 379 383 8,000
2022/07/04 390 390 382 383 2,500
2022/07/01 387 387 381 381 9,200
2022/06/30 388 389 386 387 9,100
2022/06/29 389 391 386 387 7,200
2022/06/28 388 393 386 389 7,800
2022/06/27 396 397 387 387 7,200
2022/06/24 398 403 395 396 13,700
2022/06/23 398 398 389 398 25,500
2022/06/22 390 394 390 391 12,100
2022/06/21 379 390 378 390 9,100
2022/06/20 387 387 376 377 3,600
2022/06/17 381 384 375 382 8,700
2022/06/16 395 395 387 387 4,600
2022/06/15 393 393 387 389 3,800
2022/06/14 389 392 389 390 1,800
2022/06/13 401 401 390 390 11,700
2022/06/10 395 417 395 401 49,100
2022/06/09 393 397 390 397 7,500
2022/06/08 391 392 391 392 1,200
2022/06/07 390 393 390 390 4,800
2022/06/06 383 391 383 388 7,600
2022/06/03 391 394 388 388 6,000
2022/06/02 392 395 390 392 1,800
2022/06/01 394 396 391 394 6,400
2022/05/31 391 394 388 394 6,600
2022/05/30 390 391 385 389 4,600
2022/05/27 382 385 380 385 1,700
2022/05/26 385 390 382 382 5,400
2022/05/25 390 397 380 388 17,300
2022/05/24 381 381 377 379 5,100
2022/05/23 380 381 378 380 13,600
2022/05/20 377 380 376 377 5,300
2022/05/19 376 380 374 380 6,200
2022/05/18 370 381 370 380 32,900
2022/05/17 379 385 378 378 3,800
2022/05/16 384 386 379 381 11,800
2022/05/13 372 388 369 387 17,900
2022/05/12 374 378 370 371 17,200
2022/05/11 375 380 375 378 4,500
2022/05/10 370 382 369 377 43,300
2022/05/09 390 390 386 386 8,000
2022/05/06 389 395 389 390 20,600
2022/05/02 391 392 389 390 14,900
2022/04/28 397 400 395 395 17,000
2022/04/27 396 400 395 400 10,100
2022/04/26 398 404 398 402 6,300
2022/04/25 408 408 395 397 21,700
2022/04/22 418 423 411 416 7,600
2022/04/21 424 424 417 422 18,800
2022/04/20 430 430 417 424 13,400
2022/04/19 426 437 422 426 35,200
2022/04/18 433 433 425 430 6,800
2022/04/15 437 448 431 435 43,300
2022/04/14 430 435 429 430 9,200
2022/04/13 430 437 429 437 5,200
2022/04/12 426 432 424 432 7,800
2022/04/11 438 444 429 431 4,000
2022/04/08 434 443 426 438 20,800
2022/04/07 449 449 433 433 26,400
2022/04/06 442 447 442 444 10,100
2022/04/05 445 450 433 442 24,500
2022/04/04 431 440 431 439 10,000
2022/04/01 426 437 426 431 15,000
2022/03/31 425 436 425 433 6,900
2022/03/30 432 436 426 432 13,700
2022/03/29 423 432 419 432 24,000
2022/03/28 422 425 416 421 16,000
2022/03/25 418 425 418 424 7,500
2022/03/24 414 419 413 418 9,900
2022/03/23 421 423 415 415 21,000
2022/03/22 416 419 409 416 16,600
2022/03/18 416 420 404 412 14,300
2022/03/17 406 416 406 416 8,500
2022/03/16 405 412 404 412 6,800
2022/03/15 400 405 392 405 13,600
2022/03/14 380 395 380 394 18,400
2022/03/11 383 384 376 380 8,700
2022/03/10 385 388 379 383 12,800
2022/03/09 378 380 375 379 4,800
2022/03/08 382 389 376 380 13,000
2022/03/07 400 400 379 384 19,600
2022/03/04 408 410 395 396 30,500
2022/03/03 410 415 395 412 49,200
2022/03/02 415 415 407 410 2,600
2022/03/01 412 419 412 416 13,000
2022/02/28 402 416 399 411 24,000
2022/02/25 386 404 386 396 57,200
2022/02/24 412 414 400 404 19,300
2022/02/22 411 415 411 412 5,300
2022/02/21 419 423 417 419 6,600
2022/02/18 422 425 417 419 15,400
2022/02/17 432 432 426 426 5,800
2022/02/16 430 433 429 431 3,600
2022/02/15 431 434 423 428 11,800
2022/02/14 441 441 431 432 10,100
2022/02/10 450 453 444 448 9,400
2022/02/09 445 449 439 449 12,900
2022/02/08 454 454 437 446 28,400
2022/02/07 442 456 425 454 37,500
2022/02/04 439 439 434 438 8,000
2022/02/03 434 443 427 443 22,700
2022/02/02 420 453 419 437 58,300
2022/02/01 416 426 416 420 11,500
2022/01/31 407 415 406 414 5,200
2022/01/28 399 407 392 407 11,300
2022/01/27 409 409 393 394 28,700
2022/01/26 416 416 407 407 26,300
2022/01/25 424 424 409 409 32,300
2022/01/24 422 429 415 423 13,100
2022/01/21 425 425 418 422 17,200
2022/01/20 430 432 417 424 41,000
2022/01/19 440 441 426 428 51,600
2022/01/18 446 452 440 442 32,500
2022/01/17 469 469 440 440 128,100
2022/01/14 490 500 481 500 28,100
2022/01/13 500 512 492 492 44,100
2022/01/12 493 515 493 499 57,400
2022/01/11 477 500 475 492 61,800
2022/01/07 498 506 470 477 88,900
2022/01/06 495 505 483 503 76,700
2022/01/05 515 549 486 505 552,900
2022/01/04 488 544 472 544 551,200

このページの先頭へ