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 |