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
2026/07/08 835 841 816 827 66,800
2026/07/07 869 886 838 839 81,300
2026/07/06 860 897 860 869 84,100
2026/07/03 853 868 833 860 77,400
2026/07/02 865 882 853 856 97,200
2026/07/01 891 901 856 875 102,700
2026/06/30 899 923 887 901 109,200
2026/06/29 922 924 878 895 141,600
2026/06/26 992 992 905 922 324,400
2026/06/25 1,064 1,148 1,005 1,006 749,100
2026/06/24 1,048 1,094 996 999 266,200
2026/06/23 1,206 1,236 1,062 1,078 784,000
2026/06/22 1,154 1,330 1,096 1,261 2,032,700
2026/06/19 1,049 1,049 1,035 1,049 102,500
2026/06/18 934 948 899 899 70,400
2026/06/17 899 966 898 920 70,200
2026/06/16 909 916 883 910 73,800
2026/06/15 871 924 871 901 95,300
2026/06/12 865 895 848 849 106,500
2026/06/11 856 880 838 850 57,000
2026/06/10 907 913 866 886 62,000
2026/06/09 929 948 912 915 50,600
2026/06/08 927 945 907 922 95,800
2026/06/05 935 1,003 935 987 81,900
2026/06/04 964 969 925 940 86,100
2026/06/03 976 995 962 979 98,600
2026/06/02 950 962 920 951 143,200
2026/06/01 1,013 1,029 965 965 118,800
2026/05/29 1,050 1,050 1,000 1,006 87,300
2026/05/28 1,066 1,082 1,001 1,040 121,200
2026/05/27 1,107 1,124 1,070 1,084 71,300
2026/05/26 1,139 1,139 1,090 1,115 65,000
2026/05/25 1,161 1,210 1,140 1,142 190,300
2026/05/22 1,094 1,167 1,089 1,142 183,300
2026/05/21 1,095 1,110 1,070 1,083 120,800
2026/05/20 1,135 1,137 1,056 1,065 136,200
2026/05/19 1,171 1,182 1,088 1,111 233,700
2026/05/18 1,224 1,244 1,152 1,171 201,700
2026/05/15 1,262 1,313 1,223 1,236 169,300
2026/05/14 1,366 1,420 1,226 1,236 319,600
2026/05/13 1,403 1,418 1,334 1,336 239,200
2026/05/12 1,316 1,419 1,316 1,409 304,500
2026/05/11 1,380 1,390 1,302 1,309 163,400
2026/05/08 1,308 1,364 1,308 1,360 151,300
2026/05/07 1,357 1,366 1,309 1,310 219,800
2026/05/01 1,356 1,364 1,305 1,327 139,900
2026/04/30 1,420 1,420 1,332 1,332 168,900
2026/04/28 1,444 1,464 1,402 1,433 142,000
2026/04/27 1,436 1,558 1,360 1,464 496,900
2026/04/24 1,500 1,500 1,433 1,436 157,800
2026/04/23 1,540 1,567 1,463 1,500 346,300
2026/04/22 1,554 1,554 1,488 1,502 305,100
2026/04/21 1,680 1,690 1,555 1,567 520,300
2026/04/20 1,504 1,748 1,495 1,655 1,610,700
2026/04/17 1,580 1,593 1,472 1,483 682,600
2026/04/16 1,361 1,661 1,361 1,589 2,243,700
2026/04/15 1,295 1,553 1,291 1,366 1,867,500
2026/04/14 1,798 1,880 1,385 1,385 1,080,600
2026/04/13 1,511 1,905 1,490 1,785 1,693,400
2026/04/10 1,565 1,615 1,528 1,591 816,600
2026/04/09 1,548 1,552 1,456 1,473 446,700
2026/04/08 1,414 1,456 1,366 1,448 278,000
2026/04/07 1,330 1,351 1,278 1,300 123,000
2026/04/06 1,345 1,407 1,325 1,325 223,300
2026/04/03 1,350 1,356 1,296 1,328 73,300
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