ジャパンマテリアル(6055)の株価時系列情報
ジャパンマテリアル(6055)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,028 | 2,065 | 2,013 | 2,039 | 1,077,000 |
| 2026/02/19 | 2,064 | 2,102 | 2,050 | 2,073 | 925,800 |
| 2026/02/18 | 2,083 | 2,111 | 2,041 | 2,075 | 1,143,900 |
| 2026/02/17 | 2,000 | 2,158 | 1,997 | 2,074 | 2,266,300 |
| 2026/02/16 | 2,033 | 2,055 | 1,963 | 1,997 | 1,446,900 |
| 2026/02/13 | 1,955 | 2,006 | 1,932 | 1,986 | 1,895,100 |
| 2026/02/12 | 1,851 | 2,034 | 1,850 | 1,967 | 4,740,000 |
| 2026/02/10 | 1,758 | 1,795 | 1,748 | 1,778 | 1,617,400 |
| 2026/02/09 | 1,717 | 1,762 | 1,687 | 1,730 | 1,904,100 |
| 2026/02/06 | 1,678 | 1,680 | 1,623 | 1,643 | 2,118,100 |
| 2026/02/05 | 1,674 | 1,705 | 1,650 | 1,690 | 1,164,900 |
| 2026/02/04 | 1,720 | 1,748 | 1,678 | 1,702 | 1,785,100 |
| 2026/02/03 | 1,744 | 1,796 | 1,716 | 1,773 | 1,658,300 |
| 2026/02/02 | 1,744 | 1,782 | 1,692 | 1,704 | 2,097,000 |
| 2026/01/30 | 1,791 | 1,852 | 1,740 | 1,784 | 3,085,200 |
| 2026/01/29 | 1,798 | 1,832 | 1,735 | 1,775 | 2,930,300 |
| 2026/01/28 | 1,735 | 1,782 | 1,669 | 1,758 | 2,937,800 |
| 2026/01/27 | 1,666 | 1,743 | 1,643 | 1,736 | 1,967,000 |
| 2026/01/26 | 1,661 | 1,699 | 1,626 | 1,666 | 1,937,000 |
| 2026/01/23 | 1,700 | 1,740 | 1,650 | 1,719 | 2,318,600 |
| 2026/01/22 | 1,592 | 1,636 | 1,581 | 1,625 | 660,400 |
| 2026/01/21 | 1,530 | 1,576 | 1,526 | 1,576 | 342,600 |
| 2026/01/20 | 1,573 | 1,578 | 1,555 | 1,555 | 333,200 |
| 2026/01/19 | 1,570 | 1,590 | 1,538 | 1,580 | 572,900 |
| 2026/01/16 | 1,559 | 1,599 | 1,552 | 1,588 | 851,800 |
| 2026/01/15 | 1,509 | 1,548 | 1,503 | 1,542 | 898,000 |
| 2026/01/14 | 1,544 | 1,550 | 1,530 | 1,543 | 631,400 |
| 2026/01/13 | 1,555 | 1,555 | 1,511 | 1,541 | 663,400 |
| 2026/01/09 | 1,516 | 1,534 | 1,499 | 1,519 | 693,000 |
| 2026/01/08 | 1,550 | 1,552 | 1,528 | 1,532 | 803,000 |
| 2026/01/07 | 1,590 | 1,628 | 1,570 | 1,570 | 1,005,800 |
| 2026/01/06 | 1,578 | 1,594 | 1,559 | 1,590 | 779,400 |
| 2026/01/05 | 1,580 | 1,593 | 1,572 | 1,580 | 432,700 |
| 2025/12/30 | 1,558 | 1,558 | 1,539 | 1,547 | 228,300 |
| 2025/12/29 | 1,580 | 1,581 | 1,558 | 1,563 | 394,100 |
| 2025/12/26 | 1,569 | 1,582 | 1,554 | 1,570 | 377,000 |
| 2025/12/25 | 1,555 | 1,576 | 1,554 | 1,564 | 354,500 |
| 2025/12/24 | 1,564 | 1,576 | 1,555 | 1,555 | 275,100 |
| 2025/12/23 | 1,569 | 1,572 | 1,553 | 1,567 | 263,800 |
| 2025/12/22 | 1,557 | 1,580 | 1,543 | 1,564 | 428,300 |
| 2025/12/19 | 1,530 | 1,536 | 1,517 | 1,534 | 386,600 |
| 2025/12/18 | 1,516 | 1,522 | 1,501 | 1,510 | 387,200 |
| 2025/12/17 | 1,518 | 1,531 | 1,500 | 1,531 | 420,800 |
| 2025/12/16 | 1,549 | 1,559 | 1,516 | 1,519 | 602,800 |
| 2025/12/15 | 1,574 | 1,582 | 1,552 | 1,573 | 438,600 |
| 2025/12/12 | 1,654 | 1,659 | 1,605 | 1,614 | 327,200 |
| 2025/12/11 | 1,681 | 1,687 | 1,646 | 1,649 | 244,300 |
| 2025/12/10 | 1,705 | 1,722 | 1,672 | 1,675 | 296,300 |
| 2025/12/09 | 1,701 | 1,742 | 1,700 | 1,722 | 474,300 |
| 2025/12/08 | 1,691 | 1,700 | 1,658 | 1,700 | 341,000 |
| 2025/12/05 | 1,673 | 1,693 | 1,662 | 1,685 | 342,000 |
| 2025/12/04 | 1,671 | 1,690 | 1,655 | 1,674 | 572,000 |
| 2025/12/03 | 1,721 | 1,726 | 1,676 | 1,676 | 431,400 |
| 2025/12/02 | 1,717 | 1,724 | 1,689 | 1,689 | 410,800 |
| 2025/12/01 | 1,714 | 1,720 | 1,696 | 1,710 | 361,100 |
| 2025/11/28 | 1,677 | 1,711 | 1,675 | 1,694 | 434,700 |
| 2025/11/27 | 1,652 | 1,669 | 1,631 | 1,658 | 371,700 |
| 2025/11/26 | 1,633 | 1,646 | 1,602 | 1,616 | 567,000 |
| 2025/11/25 | 1,658 | 1,663 | 1,633 | 1,633 | 425,700 |
| 2025/11/21 | 1,606 | 1,623 | 1,590 | 1,612 | 588,800 |
| 2025/11/20 | 1,637 | 1,653 | 1,614 | 1,646 | 714,200 |
| 2025/11/19 | 1,586 | 1,599 | 1,543 | 1,557 | 770,000 |
| 2025/11/18 | 1,728 | 1,737 | 1,617 | 1,617 | 776,800 |
| 2025/11/17 | 1,730 | 1,752 | 1,710 | 1,736 | 469,900 |
| 2025/11/14 | 1,694 | 1,754 | 1,681 | 1,707 | 1,060,600 |
| 2025/11/13 | 1,827 | 1,858 | 1,759 | 1,774 | 1,181,900 |
| 2025/11/12 | 1,963 | 1,978 | 1,919 | 1,947 | 636,500 |
| 2025/11/11 | 1,971 | 2,006 | 1,932 | 1,963 | 455,700 |
| 2025/11/10 | 1,909 | 1,959 | 1,894 | 1,942 | 362,500 |
| 2025/11/07 | 1,843 | 1,938 | 1,843 | 1,906 | 433,600 |
| 2025/11/06 | 1,901 | 1,925 | 1,875 | 1,902 | 375,000 |
| 2025/11/05 | 1,872 | 1,889 | 1,780 | 1,852 | 493,800 |
| 2025/11/04 | 1,934 | 1,968 | 1,929 | 1,950 | 376,300 |
| 2025/10/31 | 1,926 | 1,943 | 1,897 | 1,934 | 449,300 |
| 2025/10/30 | 1,922 | 1,953 | 1,904 | 1,918 | 462,500 |
| 2025/10/29 | 1,864 | 1,928 | 1,862 | 1,921 | 423,600 |
| 2025/10/28 | 1,872 | 1,884 | 1,837 | 1,838 | 223,500 |
| 2025/10/27 | 1,883 | 1,905 | 1,866 | 1,877 | 452,600 |
| 2025/10/24 | 1,830 | 1,859 | 1,809 | 1,851 | 468,100 |
| 2025/10/23 | 1,800 | 1,822 | 1,787 | 1,811 | 289,800 |
| 2025/10/22 | 1,845 | 1,845 | 1,814 | 1,836 | 344,600 |
| 2025/10/21 | 1,896 | 1,896 | 1,853 | 1,865 | 312,700 |
| 2025/10/20 | 1,910 | 1,911 | 1,863 | 1,876 | 321,800 |
| 2025/10/17 | 1,891 | 1,905 | 1,859 | 1,887 | 475,000 |
| 2025/10/16 | 1,919 | 1,962 | 1,905 | 1,912 | 490,700 |
| 2025/10/15 | 1,844 | 1,902 | 1,839 | 1,879 | 437,900 |
| 2025/10/14 | 1,904 | 1,940 | 1,836 | 1,844 | 709,100 |
| 2025/10/10 | 1,957 | 1,967 | 1,929 | 1,944 | 482,100 |
| 2025/10/09 | 1,929 | 1,965 | 1,924 | 1,960 | 483,400 |
| 2025/10/08 | 1,878 | 1,923 | 1,875 | 1,906 | 512,400 |
| 2025/10/07 | 1,960 | 1,987 | 1,908 | 1,916 | 583,500 |
| 2025/10/06 | 1,946 | 1,951 | 1,905 | 1,924 | 486,400 |
| 2025/10/03 | 1,884 | 1,902 | 1,867 | 1,882 | 715,300 |
| 2025/10/02 | 1,827 | 1,878 | 1,823 | 1,872 | 483,100 |
| 2025/10/01 | 1,808 | 1,833 | 1,780 | 1,787 | 371,700 |
| 2025/09/30 | 1,820 | 1,849 | 1,815 | 1,828 | 363,300 |
| 2025/09/29 | 1,814 | 1,844 | 1,785 | 1,792 | 580,600 |
| 2025/09/26 | 1,876 | 1,885 | 1,833 | 1,840 | 635,500 |
| 2025/09/25 | 1,883 | 1,900 | 1,858 | 1,886 | 366,300 |
| 2025/09/24 | 1,889 | 1,909 | 1,861 | 1,895 | 645,300 |
| 2025/09/22 | 1,923 | 1,950 | 1,886 | 1,890 | 740,300 |
| 2025/09/19 | 1,944 | 1,957 | 1,860 | 1,906 | 1,441,200 |
| 2025/09/18 | 1,840 | 1,873 | 1,791 | 1,846 | 956,900 |
| 2025/09/17 | 1,782 | 1,855 | 1,779 | 1,822 | 1,569,200 |
| 2025/09/16 | 1,800 | 1,808 | 1,691 | 1,766 | 1,257,900 |
| 2025/09/12 | 1,657 | 1,660 | 1,620 | 1,643 | 584,800 |
| 2025/09/11 | 1,601 | 1,648 | 1,600 | 1,638 | 771,200 |
| 2025/09/10 | 1,573 | 1,595 | 1,552 | 1,570 | 424,100 |
| 2025/09/09 | 1,549 | 1,594 | 1,548 | 1,568 | 562,700 |
| 2025/09/08 | 1,535 | 1,546 | 1,512 | 1,518 | 413,000 |
| 2025/09/05 | 1,492 | 1,523 | 1,491 | 1,523 | 450,800 |
| 2025/09/04 | 1,431 | 1,464 | 1,423 | 1,445 | 536,600 |
| 2025/09/03 | 1,463 | 1,476 | 1,453 | 1,461 | 283,000 |
| 2025/09/02 | 1,513 | 1,518 | 1,460 | 1,464 | 549,300 |
| 2025/09/01 | 1,497 | 1,532 | 1,488 | 1,522 | 444,700 |
| 2025/08/29 | 1,494 | 1,503 | 1,482 | 1,498 | 350,700 |
| 2025/08/28 | 1,469 | 1,489 | 1,460 | 1,486 | 759,800 |
| 2025/08/27 | 1,500 | 1,503 | 1,470 | 1,472 | 367,500 |
| 2025/08/26 | 1,466 | 1,522 | 1,463 | 1,495 | 549,900 |
| 2025/08/25 | 1,430 | 1,494 | 1,428 | 1,494 | 854,800 |
| 2025/08/22 | 1,408 | 1,437 | 1,406 | 1,430 | 522,800 |
| 2025/08/21 | 1,415 | 1,428 | 1,408 | 1,413 | 360,400 |
| 2025/08/20 | 1,475 | 1,475 | 1,426 | 1,429 | 727,300 |
| 2025/08/19 | 1,480 | 1,515 | 1,476 | 1,509 | 595,800 |
| 2025/08/18 | 1,484 | 1,493 | 1,472 | 1,482 | 450,100 |
| 2025/08/15 | 1,470 | 1,507 | 1,468 | 1,486 | 450,100 |
| 2025/08/14 | 1,472 | 1,498 | 1,457 | 1,464 | 445,200 |
| 2025/08/13 | 1,498 | 1,513 | 1,470 | 1,497 | 540,600 |
| 2025/08/12 | 1,487 | 1,590 | 1,472 | 1,487 | 1,245,000 |
| 2025/08/08 | 1,375 | 1,510 | 1,373 | 1,440 | 851,000 |
| 2025/08/07 | 1,357 | 1,385 | 1,357 | 1,377 | 408,900 |
| 2025/08/06 | 1,361 | 1,376 | 1,358 | 1,360 | 358,100 |
| 2025/08/05 | 1,358 | 1,372 | 1,342 | 1,366 | 319,600 |
| 2025/08/04 | 1,348 | 1,358 | 1,327 | 1,342 | 525,800 |
| 2025/08/01 | 1,378 | 1,406 | 1,378 | 1,397 | 506,600 |
| 2025/07/31 | 1,383 | 1,403 | 1,383 | 1,395 | 287,400 |
| 2025/07/30 | 1,373 | 1,381 | 1,360 | 1,378 | 318,900 |
| 2025/07/29 | 1,362 | 1,385 | 1,362 | 1,362 | 410,900 |
| 2025/07/28 | 1,363 | 1,374 | 1,353 | 1,368 | 621,300 |
| 2025/07/25 | 1,375 | 1,375 | 1,357 | 1,373 | 480,400 |
| 2025/07/24 | 1,396 | 1,397 | 1,375 | 1,376 | 436,200 |
| 2025/07/23 | 1,376 | 1,409 | 1,369 | 1,400 | 492,200 |
| 2025/07/22 | 1,385 | 1,391 | 1,360 | 1,368 | 566,300 |
| 2025/07/18 | 1,400 | 1,413 | 1,383 | 1,385 | 417,000 |
| 2025/07/17 | 1,397 | 1,408 | 1,367 | 1,408 | 537,500 |
| 2025/07/16 | 1,410 | 1,428 | 1,397 | 1,399 | 397,000 |
| 2025/07/15 | 1,392 | 1,423 | 1,385 | 1,422 | 404,200 |
| 2025/07/14 | 1,415 | 1,421 | 1,394 | 1,394 | 287,800 |
| 2025/07/11 | 1,413 | 1,437 | 1,405 | 1,422 | 381,800 |
| 2025/07/10 | 1,400 | 1,404 | 1,386 | 1,400 | 344,500 |
| 2025/07/09 | 1,431 | 1,431 | 1,398 | 1,398 | 308,400 |
| 2025/07/08 | 1,409 | 1,427 | 1,406 | 1,409 | 268,400 |
| 2025/07/07 | 1,420 | 1,427 | 1,394 | 1,409 | 313,900 |
| 2025/07/04 | 1,447 | 1,447 | 1,417 | 1,422 | 255,000 |
| 2025/07/03 | 1,429 | 1,439 | 1,418 | 1,433 | 285,200 |
| 2025/07/02 | 1,428 | 1,449 | 1,425 | 1,442 | 251,100 |
| 2025/07/01 | 1,461 | 1,471 | 1,434 | 1,441 | 320,500 |
| 2025/06/30 | 1,504 | 1,523 | 1,478 | 1,479 | 444,000 |
| 2025/06/27 | 1,486 | 1,495 | 1,466 | 1,471 | 309,200 |
| 2025/06/26 | 1,468 | 1,486 | 1,465 | 1,478 | 286,500 |
| 2025/06/25 | 1,474 | 1,486 | 1,459 | 1,464 | 320,100 |
| 2025/06/24 | 1,440 | 1,474 | 1,430 | 1,463 | 546,300 |
| 2025/06/23 | 1,370 | 1,423 | 1,362 | 1,410 | 534,600 |
| 2025/06/20 | 1,398 | 1,417 | 1,394 | 1,398 | 973,900 |
| 2025/06/19 | 1,420 | 1,434 | 1,405 | 1,408 | 544,000 |
| 2025/06/18 | 1,455 | 1,462 | 1,414 | 1,419 | 559,000 |
| 2025/06/17 | 1,475 | 1,483 | 1,460 | 1,466 | 306,000 |
| 2025/06/16 | 1,435 | 1,452 | 1,428 | 1,452 | 297,200 |
| 2025/06/13 | 1,476 | 1,481 | 1,423 | 1,439 | 405,000 |
| 2025/06/12 | 1,481 | 1,501 | 1,469 | 1,471 | 297,900 |
| 2025/06/11 | 1,465 | 1,488 | 1,456 | 1,480 | 280,700 |
| 2025/06/10 | 1,449 | 1,479 | 1,441 | 1,447 | 265,700 |
| 2025/06/09 | 1,432 | 1,444 | 1,424 | 1,424 | 220,300 |
| 2025/06/06 | 1,448 | 1,448 | 1,428 | 1,433 | 267,900 |
| 2025/06/05 | 1,449 | 1,463 | 1,430 | 1,438 | 340,600 |
| 2025/06/04 | 1,455 | 1,467 | 1,447 | 1,460 | 206,900 |
| 2025/06/03 | 1,459 | 1,462 | 1,435 | 1,445 | 245,000 |
| 2025/06/02 | 1,465 | 1,474 | 1,444 | 1,458 | 318,700 |
| 2025/05/30 | 1,515 | 1,515 | 1,483 | 1,485 | 377,400 |
| 2025/05/29 | 1,499 | 1,519 | 1,478 | 1,516 | 1,038,200 |
| 2025/05/28 | 1,475 | 1,495 | 1,451 | 1,473 | 419,400 |
| 2025/05/27 | 1,446 | 1,467 | 1,440 | 1,451 | 217,800 |
| 2025/05/26 | 1,454 | 1,457 | 1,431 | 1,431 | 194,500 |
| 2025/05/23 | 1,431 | 1,445 | 1,425 | 1,426 | 193,700 |
| 2025/05/22 | 1,426 | 1,447 | 1,419 | 1,438 | 295,700 |
| 2025/05/21 | 1,441 | 1,452 | 1,428 | 1,441 | 279,900 |
| 2025/05/20 | 1,452 | 1,476 | 1,446 | 1,459 | 495,000 |
| 2025/05/19 | 1,425 | 1,452 | 1,421 | 1,429 | 401,100 |
| 2025/05/16 | 1,456 | 1,465 | 1,417 | 1,441 | 447,600 |
| 2025/05/15 | 1,459 | 1,496 | 1,451 | 1,477 | 1,009,000 |
| 2025/05/14 | 1,475 | 1,509 | 1,419 | 1,504 | 1,497,900 |
| 2025/05/13 | 1,322 | 1,411 | 1,296 | 1,355 | 887,500 |
| 2025/05/12 | 1,290 | 1,306 | 1,285 | 1,296 | 473,200 |
| 2025/05/09 | 1,272 | 1,290 | 1,262 | 1,280 | 324,500 |
| 2025/05/08 | 1,246 | 1,281 | 1,241 | 1,268 | 430,700 |
| 2025/05/07 | 1,237 | 1,254 | 1,225 | 1,243 | 426,000 |
| 2025/05/02 | 1,218 | 1,241 | 1,201 | 1,239 | 449,600 |
| 2025/05/01 | 1,207 | 1,237 | 1,199 | 1,218 | 471,800 |
| 2025/04/30 | 1,180 | 1,207 | 1,162 | 1,198 | 594,100 |
| 2025/04/28 | 1,189 | 1,193 | 1,148 | 1,167 | 923,100 |