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
2026/03/27 1,274 1,326 1,256 1,303 226,000
2026/03/26 1,357 1,367 1,281 1,301 202,300
2026/03/25 1,366 1,418 1,344 1,375 182,800
2026/03/24 1,375 1,375 1,301 1,336 206,600
2026/03/23 1,344 1,383 1,272 1,285 482,900
2026/03/19 1,478 1,547 1,465 1,494 266,900
2026/03/18 1,452 1,540 1,412 1,528 393,100
2026/03/17 1,581 1,581 1,417 1,426 358,800
2026/03/16 1,566 1,579 1,504 1,541 205,500
2026/03/13 1,602 1,622 1,552 1,590 368,400
2026/03/12 1,682 1,734 1,640 1,650 424,400
2026/03/11 1,688 1,857 1,662 1,738 799,900
2026/03/10 1,796 1,850 1,660 1,676 797,300
2026/03/09 1,660 1,730 1,592 1,716 629,600
2026/03/06 1,912 2,068 1,768 1,860 1,620,600
2026/03/05 1,889 2,049 1,800 1,912 3,595,800
2026/03/04 1,750 1,820 1,521 1,649 1,550,800
2026/03/03 2,401 2,577 1,876 1,878 4,992,200
2026/03/02 1,725 2,151 1,645 2,151 3,493,500
2026/02/27 1,570 1,751 1,504 1,751 3,283,300
2026/02/26 1,211 1,451 1,209 1,451 1,915,900
2026/02/25 1,150 1,211 1,131 1,161 307,800
2026/02/24 1,126 1,152 1,104 1,126 166,800
2026/02/20 1,262 1,271 1,128 1,156 384,000
2026/02/19 1,219 1,299 1,188 1,247 462,300
2026/02/18 1,192 1,215 1,138 1,204 201,200
2026/02/17 1,213 1,213 1,154 1,184 159,300
2026/02/16 1,170 1,205 1,130 1,197 228,100
2026/02/13 1,223 1,249 1,162 1,170 210,500
2026/02/12 1,268 1,350 1,232 1,251 320,500
2026/02/10 1,220 1,285 1,180 1,258 316,100
2026/02/09 1,300 1,315 1,220 1,220 411,800
2026/02/06 1,238 1,339 1,212 1,241 626,200
2026/02/05 1,122 1,308 1,122 1,275 895,600
2026/02/04 1,105 1,160 1,104 1,121 170,100
2026/02/03 1,060 1,133 1,055 1,120 236,400
2026/02/02 1,067 1,088 1,039 1,047 167,300
2026/01/30 1,159 1,199 1,055 1,095 340,600
2026/01/29 1,261 1,269 1,162 1,180 415,000
2026/01/28 1,251 1,365 1,211 1,309 548,300
2026/01/27 1,181 1,288 1,167 1,266 534,000
2026/01/26 1,196 1,231 1,125 1,151 300,700
2026/01/23 1,156 1,196 1,115 1,180 241,700
2026/01/22 1,250 1,270 1,140 1,172 516,300
2026/01/21 1,233 1,303 1,220 1,240 458,300
2026/01/20 1,226 1,355 1,190 1,323 1,090,900
2026/01/19 1,200 1,289 1,135 1,136 757,600
2026/01/16 1,076 1,186 1,040 1,165 763,500
2026/01/15 1,032 1,169 1,025 1,062 722,800
2026/01/14 1,054 1,267 1,035 1,114 2,294,300
2026/01/13 1,043 1,058 987 1,024 272,300
2026/01/09 1,064 1,085 1,021 1,022 156,500
2026/01/08 1,101 1,134 1,050 1,058 244,500
2026/01/07 1,084 1,131 1,027 1,130 421,400
2026/01/06 1,200 1,227 1,076 1,094 550,500
2026/01/05 1,229 1,240 1,125 1,175 639,600

このページの先頭へ