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 |
---|---|---|---|---|---|
2023/12/29 | 523 | 525 | 523 | 524 | 2,300 |
2023/12/28 | 524 | 524 | 520 | 523 | 4,100 |
2023/12/27 | 524 | 530 | 518 | 527 | 15,400 |
2023/12/26 | 524 | 529 | 522 | 524 | 5,300 |
2023/12/25 | 533 | 538 | 510 | 526 | 23,200 |
2023/12/22 | 533 | 533 | 528 | 529 | 2,500 |
2023/12/21 | 531 | 531 | 524 | 526 | 5,300 |
2023/12/20 | 536 | 541 | 527 | 528 | 9,200 |
2023/12/19 | 531 | 536 | 525 | 536 | 7,600 |
2023/12/18 | 536 | 536 | 526 | 533 | 3,600 |
2023/12/15 | 528 | 539 | 528 | 531 | 3,700 |
2023/12/14 | 525 | 535 | 525 | 527 | 32,200 |
2023/12/13 | 535 | 537 | 522 | 530 | 47,100 |
2023/12/12 | 550 | 563 | 550 | 555 | 5,400 |
2023/12/11 | 570 | 638 | 556 | 560 | 109,000 |
2023/12/08 | 565 | 567 | 544 | 544 | 3,600 |
2023/12/07 | 570 | 570 | 537 | 563 | 13,400 |
2023/12/06 | 568 | 570 | 568 | 570 | 600 |
2023/12/05 | 570 | 572 | 567 | 569 | 600 |
2023/12/04 | 576 | 580 | 569 | 571 | 2,200 |
2023/12/01 | 580 | 580 | 575 | 576 | 1,200 |
2023/11/30 | 575 | 585 | 575 | 585 | 1,400 |
2023/11/29 | 578 | 578 | 572 | 572 | 700 |
2023/11/28 | 573 | 585 | 571 | 576 | 1,000 |
2023/11/27 | 589 | 589 | 565 | 571 | 1,300 |
2023/11/24 | 587 | 589 | 587 | 589 | 1,300 |
2023/11/22 | 587 | 594 | 582 | 587 | 4,400 |
2023/11/21 | 587 | 595 | 585 | 587 | 5,700 |
2023/11/20 | 596 | 604 | 575 | 587 | 14,200 |
2023/11/17 | 583 | 608 | 570 | 602 | 17,200 |
2023/11/16 | 591 | 592 | 585 | 585 | 1,600 |
2023/11/15 | 590 | 591 | 590 | 591 | 600 |
2023/11/14 | 572 | 619 | 572 | 597 | 32,800 |
2023/11/13 | 580 | 580 | 568 | 571 | 7,200 |
2023/11/10 | 573 | 573 | 572 | 572 | 800 |
2023/11/09 | 555 | 576 | 555 | 570 | 3,800 |
2023/11/08 | 572 | 576 | 555 | 555 | 4,500 |
2023/11/07 | 567 | 568 | 550 | 562 | 9,500 |
2023/11/06 | 554 | 580 | 554 | 560 | 8,600 |
2023/11/02 | 556 | 559 | 556 | 558 | 700 |
2023/11/01 | 545 | 561 | 545 | 556 | 1,600 |
2023/10/31 | 536 | 547 | 536 | 542 | 1,200 |
2023/10/30 | 537 | 540 | 534 | 539 | 1,800 |
2023/10/27 | 534 | 537 | 534 | 537 | 600 |
2023/10/26 | 531 | 532 | 526 | 529 | 4,500 |
2023/10/25 | 543 | 545 | 521 | 526 | 12,100 |
2023/10/24 | 559 | 559 | 510 | 544 | 20,100 |
2023/10/23 | 561 | 561 | 556 | 557 | 1,900 |
2023/10/20 | 576 | 576 | 573 | 573 | 400 |
2023/10/19 | 569 | 575 | 569 | 575 | 2,300 |
2023/10/18 | 570 | 577 | 566 | 569 | 4,300 |
2023/10/17 | 545 | 564 | 545 | 564 | 6,100 |
2023/10/16 | 570 | 574 | 520 | 550 | 23,000 |
2023/10/13 | 613 | 618 | 561 | 561 | 14,900 |
2023/10/12 | 618 | 618 | 600 | 610 | 17,300 |
2023/10/11 | 600 | 623 | 598 | 598 | 11,400 |
2023/10/10 | 592 | 592 | 578 | 583 | 3,700 |
2023/10/06 | 567 | 570 | 563 | 570 | 2,300 |
2023/10/05 | 560 | 568 | 560 | 567 | 5,200 |
2023/10/04 | 593 | 600 | 550 | 550 | 27,600 |
2023/10/03 | 616 | 621 | 603 | 603 | 22,600 |
2023/10/02 | 637 | 639 | 616 | 620 | 9,200 |
2023/09/29 | 616 | 647 | 616 | 637 | 13,800 |
2023/09/28 | 643 | 655 | 616 | 616 | 31,400 |
2023/09/27 | 631 | 633 | 629 | 633 | 3,900 |
2023/09/26 | 642 | 642 | 631 | 631 | 3,900 |
2023/09/25 | 625 | 632 | 625 | 632 | 2,500 |
2023/09/22 | 615 | 625 | 607 | 624 | 30,800 |
2023/09/21 | 618 | 626 | 615 | 623 | 24,800 |
2023/09/20 | 620 | 624 | 617 | 622 | 3,100 |
2023/09/19 | 623 | 624 | 613 | 620 | 6,100 |
2023/09/15 | 626 | 629 | 620 | 621 | 3,900 |
2023/09/14 | 621 | 630 | 620 | 623 | 6,600 |
2023/09/13 | 626 | 631 | 624 | 631 | 7,200 |
2023/09/12 | 640 | 640 | 629 | 630 | 8,700 |
2023/09/11 | 649 | 649 | 620 | 634 | 9,300 |
2023/09/08 | 649 | 653 | 645 | 653 | 17,600 |
2023/09/07 | 648 | 651 | 630 | 647 | 28,700 |
2023/09/06 | 622 | 635 | 622 | 635 | 17,000 |
2023/09/05 | 606 | 621 | 605 | 620 | 25,400 |
2023/09/04 | 619 | 627 | 603 | 613 | 18,600 |
2023/09/01 | 635 | 643 | 588 | 617 | 38,500 |
2023/08/31 | 605 | 650 | 602 | 635 | 63,700 |
2023/08/30 | 600 | 602 | 580 | 602 | 52,000 |
2023/08/29 | 595 | 595 | 584 | 593 | 7,800 |
2023/08/28 | 587 | 593 | 572 | 585 | 18,000 |
2023/08/25 | 568 | 581 | 568 | 573 | 7,400 |
2023/08/24 | 579 | 581 | 565 | 568 | 6,900 |
2023/08/23 | 584 | 584 | 577 | 577 | 3,000 |
2023/08/22 | 585 | 586 | 581 | 584 | 13,900 |
2023/08/21 | 574 | 577 | 574 | 577 | 11,200 |
2023/08/18 | 568 | 572 | 565 | 572 | 5,000 |
2023/08/17 | 551 | 575 | 551 | 575 | 14,300 |
2023/08/16 | 560 | 560 | 544 | 556 | 8,700 |
2023/08/15 | 541 | 551 | 540 | 550 | 12,200 |
2023/08/14 | 541 | 541 | 537 | 541 | 3,300 |
2023/08/10 | 543 | 547 | 540 | 540 | 2,300 |
2023/08/09 | 555 | 557 | 542 | 543 | 7,700 |
2023/08/08 | 550 | 563 | 550 | 557 | 12,300 |
2023/08/07 | 560 | 566 | 549 | 555 | 24,500 |
2023/08/04 | 548 | 560 | 548 | 560 | 14,200 |
2023/08/03 | 555 | 567 | 545 | 555 | 34,900 |
2023/08/02 | 531 | 547 | 531 | 547 | 20,500 |
2023/08/01 | 530 | 540 | 529 | 535 | 12,500 |
2023/07/31 | 527 | 532 | 524 | 530 | 14,300 |
2023/07/28 | 525 | 531 | 525 | 527 | 5,500 |
2023/07/27 | 527 | 530 | 527 | 527 | 5,000 |
2023/07/26 | 527 | 531 | 525 | 526 | 2,800 |
2023/07/25 | 528 | 530 | 521 | 527 | 5,900 |
2023/07/24 | 528 | 528 | 524 | 525 | 8,000 |
2023/07/21 | 533 | 534 | 530 | 530 | 4,000 |
2023/07/20 | 535 | 536 | 527 | 533 | 6,900 |
2023/07/19 | 537 | 537 | 530 | 535 | 8,900 |
2023/07/18 | 548 | 548 | 537 | 537 | 13,300 |
2023/07/14 | 559 | 561 | 541 | 557 | 19,900 |
2023/07/13 | 555 | 559 | 554 | 556 | 4,400 |
2023/07/12 | 570 | 570 | 552 | 554 | 8,200 |
2023/07/11 | 560 | 565 | 552 | 552 | 6,700 |
2023/07/10 | 563 | 566 | 557 | 559 | 4,200 |
2023/07/07 | 558 | 572 | 558 | 565 | 4,000 |
2023/07/06 | 569 | 576 | 551 | 566 | 41,400 |
2023/07/05 | 581 | 581 | 570 | 570 | 9,700 |
2023/07/04 | 588 | 588 | 580 | 581 | 6,000 |
2023/07/03 | 580 | 586 | 580 | 580 | 7,700 |
2023/06/30 | 577 | 586 | 577 | 580 | 7,400 |
2023/06/29 | 580 | 583 | 576 | 579 | 9,100 |
2023/06/28 | 583 | 583 | 579 | 579 | 2,500 |
2023/06/27 | 587 | 587 | 574 | 586 | 19,200 |
2023/06/26 | 573 | 582 | 573 | 579 | 2,100 |
2023/06/23 | 590 | 591 | 570 | 573 | 16,300 |
2023/06/22 | 579 | 588 | 573 | 573 | 16,200 |
2023/06/21 | 563 | 583 | 563 | 579 | 17,000 |
2023/06/20 | 568 | 570 | 561 | 566 | 15,600 |
2023/06/19 | 560 | 572 | 559 | 568 | 14,200 |
2023/06/16 | 560 | 572 | 553 | 572 | 52,500 |
2023/06/15 | 570 | 571 | 560 | 563 | 17,700 |
2023/06/14 | 577 | 578 | 570 | 570 | 16,800 |
2023/06/13 | 571 | 584 | 571 | 580 | 17,000 |
2023/06/12 | 578 | 578 | 566 | 570 | 18,900 |
2023/06/09 | 567 | 581 | 565 | 580 | 24,300 |
2023/06/08 | 575 | 575 | 567 | 569 | 6,000 |
2023/06/07 | 568 | 576 | 568 | 571 | 12,500 |
2023/06/06 | 567 | 580 | 565 | 571 | 15,900 |
2023/06/05 | 575 | 575 | 537 | 565 | 62,000 |
2023/06/02 | 573 | 575 | 567 | 575 | 16,100 |
2023/06/01 | 573 | 576 | 566 | 572 | 14,000 |
2023/05/31 | 588 | 588 | 573 | 573 | 47,400 |
2023/05/30 | 568 | 587 | 563 | 586 | 45,400 |
2023/05/29 | 561 | 572 | 555 | 568 | 57,500 |
2023/05/26 | 549 | 567 | 546 | 557 | 72,600 |
2023/05/25 | 537 | 548 | 531 | 546 | 18,100 |
2023/05/24 | 526 | 537 | 526 | 533 | 11,500 |
2023/05/23 | 533 | 537 | 521 | 530 | 29,100 |
2023/05/22 | 524 | 532 | 520 | 525 | 21,800 |
2023/05/19 | 526 | 526 | 516 | 523 | 5,600 |
2023/05/18 | 514 | 526 | 510 | 526 | 22,900 |
2023/05/17 | 516 | 517 | 511 | 514 | 6,000 |
2023/05/16 | 509 | 516 | 509 | 513 | 7,300 |
2023/05/15 | 512 | 520 | 504 | 513 | 18,700 |
2023/05/12 | 522 | 522 | 513 | 516 | 23,900 |
2023/05/11 | 516 | 520 | 515 | 520 | 22,900 |
2023/05/10 | 522 | 529 | 521 | 521 | 19,400 |
2023/05/09 | 533 | 540 | 523 | 524 | 40,100 |
2023/05/08 | 514 | 540 | 502 | 533 | 53,600 |
2023/05/02 | 508 | 512 | 505 | 508 | 16,900 |
2023/05/01 | 517 | 518 | 508 | 513 | 18,500 |
2023/04/28 | 519 | 520 | 513 | 513 | 18,700 |
2023/04/27 | 520 | 520 | 510 | 510 | 27,000 |
2023/04/26 | 533 | 533 | 520 | 524 | 28,900 |
2023/04/25 | 532 | 541 | 526 | 530 | 57,700 |
2023/04/24 | 519 | 565 | 518 | 535 | 202,000 |
2023/04/21 | 505 | 527 | 502 | 519 | 47,900 |
2023/04/20 | 493 | 516 | 492 | 510 | 39,800 |
2023/04/19 | 499 | 499 | 477 | 494 | 38,100 |
2023/04/18 | 465 | 504 | 465 | 500 | 77,200 |
2023/04/17 | 456 | 471 | 453 | 470 | 52,000 |
2023/04/14 | 520 | 520 | 450 | 453 | 141,100 |
2023/04/13 | 519 | 523 | 512 | 516 | 14,700 |
2023/04/12 | 515 | 522 | 515 | 519 | 7,300 |
2023/04/11 | 516 | 522 | 515 | 515 | 9,300 |
2023/04/10 | 521 | 525 | 515 | 515 | 12,800 |
2023/04/07 | 521 | 541 | 513 | 527 | 16,300 |
2023/04/06 | 521 | 521 | 513 | 515 | 6,200 |
2023/04/05 | 526 | 526 | 518 | 520 | 13,400 |
2023/04/04 | 538 | 539 | 526 | 538 | 30,200 |
2023/04/03 | 519 | 538 | 518 | 538 | 30,500 |
2023/03/31 | 516 | 519 | 512 | 519 | 14,400 |
2023/03/30 | 507 | 512 | 504 | 510 | 10,600 |
2023/03/29 | 502 | 507 | 501 | 501 | 6,100 |
2023/03/28 | 515 | 515 | 501 | 501 | 19,100 |
2023/03/27 | 510 | 517 | 509 | 516 | 10,700 |
2023/03/24 | 505 | 515 | 502 | 510 | 7,600 |
2023/03/23 | 499 | 511 | 496 | 502 | 13,300 |
2023/03/22 | 498 | 501 | 491 | 499 | 10,100 |
2023/03/20 | 496 | 501 | 488 | 489 | 14,600 |
2023/03/17 | 496 | 505 | 492 | 504 | 10,800 |
2023/03/16 | 500 | 500 | 491 | 492 | 16,700 |
2023/03/15 | 494 | 506 | 493 | 506 | 12,400 |
2023/03/14 | 507 | 507 | 486 | 486 | 49,000 |
2023/03/13 | 517 | 519 | 506 | 510 | 16,400 |
2023/03/10 | 527 | 527 | 523 | 523 | 8,300 |
2023/03/09 | 536 | 536 | 527 | 530 | 12,500 |
2023/03/08 | 517 | 542 | 517 | 537 | 31,700 |
2023/03/07 | 530 | 530 | 515 | 517 | 18,300 |
2023/03/06 | 549 | 549 | 527 | 531 | 29,500 |
2023/03/03 | 555 | 555 | 533 | 540 | 39,900 |
2023/03/02 | 523 | 545 | 522 | 545 | 71,600 |
2023/03/01 | 517 | 526 | 510 | 511 | 20,800 |
2023/02/28 | 511 | 521 | 510 | 521 | 17,900 |
2023/02/27 | 506 | 512 | 506 | 511 | 8,300 |
2023/02/24 | 506 | 515 | 505 | 515 | 22,100 |
2023/02/22 | 516 | 516 | 507 | 507 | 24,200 |
2023/02/21 | 517 | 520 | 513 | 517 | 17,900 |
2023/02/20 | 521 | 521 | 514 | 516 | 13,600 |
2023/02/17 | 521 | 524 | 515 | 521 | 10,800 |
2023/02/16 | 525 | 533 | 525 | 525 | 15,900 |
2023/02/15 | 530 | 530 | 514 | 524 | 32,800 |
2023/02/14 | 522 | 531 | 515 | 526 | 25,300 |
2023/02/13 | 520 | 523 | 517 | 519 | 28,300 |
2023/02/10 | 540 | 540 | 521 | 526 | 58,000 |
2023/02/09 | 553 | 555 | 540 | 542 | 63,300 |
2023/02/08 | 519 | 569 | 517 | 554 | 297,900 |
2023/02/07 | 499 | 520 | 499 | 520 | 56,900 |
2023/02/06 | 475 | 493 | 472 | 493 | 45,000 |
2023/02/03 | 470 | 470 | 466 | 467 | 10,800 |
2023/02/02 | 476 | 477 | 468 | 468 | 7,500 |
2023/02/01 | 485 | 485 | 473 | 473 | 11,500 |
2023/01/31 | 478 | 484 | 478 | 482 | 25,400 |
2023/01/30 | 489 | 490 | 483 | 484 | 4,300 |
2023/01/27 | 486 | 491 | 485 | 489 | 12,300 |
2023/01/26 | 494 | 494 | 478 | 486 | 28,400 |
2023/01/25 | 472 | 485 | 472 | 483 | 16,100 |
2023/01/24 | 470 | 477 | 470 | 474 | 9,700 |
2023/01/23 | 469 | 474 | 464 | 469 | 26,200 |
2023/01/20 | 473 | 473 | 465 | 469 | 12,000 |
2023/01/19 | 469 | 474 | 463 | 474 | 14,000 |
2023/01/18 | 482 | 482 | 465 | 472 | 35,700 |
2023/01/17 | 467 | 481 | 458 | 480 | 49,300 |
2023/01/16 | 454 | 467 | 445 | 467 | 117,800 |
2023/01/13 | 445 | 445 | 436 | 440 | 17,900 |
2023/01/12 | 439 | 450 | 439 | 445 | 33,500 |
2023/01/11 | 442 | 442 | 438 | 439 | 8,900 |
2023/01/10 | 444 | 444 | 437 | 439 | 2,400 |
2023/01/06 | 435 | 439 | 429 | 439 | 18,600 |
2023/01/05 | 442 | 442 | 435 | 439 | 15,800 |
2023/01/04 | 451 | 451 | 438 | 438 | 8,900 |