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 |
|---|---|---|---|---|---|
| 2025/04/28 | 1,189 | 1,193 | 1,148 | 1,167 | 923,100 |
| 2025/04/25 | 1,137 | 1,179 | 1,134 | 1,160 | 820,100 |
| 2025/04/24 | 1,115 | 1,152 | 1,113 | 1,137 | 783,900 |
| 2025/04/23 | 1,051 | 1,116 | 1,047 | 1,103 | 884,600 |
| 2025/04/22 | 1,024 | 1,030 | 1,017 | 1,024 | 318,300 |
| 2025/04/21 | 1,016 | 1,037 | 1,009 | 1,030 | 521,100 |
| 2025/04/18 | 1,025 | 1,042 | 1,020 | 1,031 | 373,900 |
| 2025/04/17 | 1,016 | 1,037 | 1,014 | 1,031 | 624,800 |
| 2025/04/16 | 1,055 | 1,063 | 1,021 | 1,032 | 453,100 |
| 2025/04/15 | 1,074 | 1,089 | 1,063 | 1,063 | 424,200 |
| 2025/04/14 | 1,076 | 1,096 | 1,069 | 1,078 | 572,400 |
| 2025/04/11 | 999 | 1,060 | 983 | 1,060 | 630,300 |
| 2025/04/10 | 1,033 | 1,055 | 1,027 | 1,049 | 1,030,600 |
| 2025/04/09 | 1,005 | 1,027 | 954 | 973 | 705,200 |
| 2025/04/08 | 1,032 | 1,069 | 1,029 | 1,050 | 633,600 |
| 2025/04/07 | 982 | 1,020 | 963 | 1,002 | 800,300 |
| 2025/04/04 | 1,071 | 1,083 | 1,033 | 1,063 | 685,500 |
| 2025/04/03 | 1,107 | 1,120 | 1,099 | 1,116 | 606,400 |
| 2025/04/02 | 1,189 | 1,197 | 1,181 | 1,183 | 335,900 |
| 2025/04/01 | 1,212 | 1,214 | 1,188 | 1,193 | 627,900 |
| 2025/03/31 | 1,231 | 1,244 | 1,212 | 1,214 | 480,300 |
| 2025/03/28 | 1,300 | 1,316 | 1,273 | 1,279 | 559,500 |
| 2025/03/27 | 1,333 | 1,341 | 1,326 | 1,339 | 248,100 |
| 2025/03/26 | 1,360 | 1,361 | 1,338 | 1,345 | 290,100 |
| 2025/03/25 | 1,357 | 1,359 | 1,336 | 1,340 | 265,800 |
| 2025/03/24 | 1,350 | 1,361 | 1,344 | 1,360 | 227,700 |
| 2025/03/21 | 1,343 | 1,376 | 1,340 | 1,364 | 321,800 |
| 2025/03/19 | 1,363 | 1,400 | 1,360 | 1,368 | 424,100 |
| 2025/03/18 | 1,390 | 1,409 | 1,382 | 1,393 | 304,900 |
| 2025/03/17 | 1,400 | 1,418 | 1,364 | 1,373 | 385,200 |
| 2025/03/14 | 1,304 | 1,387 | 1,304 | 1,386 | 638,700 |
| 2025/03/13 | 1,297 | 1,310 | 1,287 | 1,294 | 385,000 |
| 2025/03/12 | 1,275 | 1,296 | 1,265 | 1,294 | 431,000 |
| 2025/03/11 | 1,313 | 1,321 | 1,286 | 1,298 | 308,300 |
| 2025/03/10 | 1,311 | 1,355 | 1,309 | 1,343 | 306,300 |
| 2025/03/07 | 1,310 | 1,320 | 1,292 | 1,317 | 253,200 |
| 2025/03/06 | 1,339 | 1,343 | 1,326 | 1,335 | 274,900 |
| 2025/03/05 | 1,330 | 1,352 | 1,321 | 1,325 | 383,000 |
| 2025/03/04 | 1,329 | 1,342 | 1,311 | 1,330 | 367,700 |
| 2025/03/03 | 1,401 | 1,411 | 1,373 | 1,375 | 359,200 |
| 2025/02/28 | 1,416 | 1,424 | 1,376 | 1,393 | 468,600 |
| 2025/02/27 | 1,428 | 1,443 | 1,417 | 1,433 | 374,600 |
| 2025/02/26 | 1,425 | 1,440 | 1,416 | 1,420 | 452,600 |
| 2025/02/25 | 1,450 | 1,470 | 1,432 | 1,450 | 563,000 |
| 2025/02/21 | 1,490 | 1,497 | 1,468 | 1,478 | 428,300 |
| 2025/02/20 | 1,535 | 1,540 | 1,492 | 1,510 | 392,100 |
| 2025/02/19 | 1,543 | 1,568 | 1,528 | 1,530 | 393,000 |
| 2025/02/18 | 1,543 | 1,576 | 1,533 | 1,559 | 281,700 |
| 2025/02/17 | 1,594 | 1,607 | 1,551 | 1,556 | 463,100 |
| 2025/02/14 | 1,645 | 1,645 | 1,599 | 1,600 | 342,600 |
| 2025/02/13 | 1,593 | 1,631 | 1,580 | 1,614 | 685,500 |
| 2025/02/12 | 1,717 | 1,732 | 1,680 | 1,704 | 366,700 |
| 2025/02/10 | 1,643 | 1,677 | 1,633 | 1,677 | 329,600 |
| 2025/02/07 | 1,646 | 1,666 | 1,644 | 1,655 | 264,300 |
| 2025/02/06 | 1,704 | 1,704 | 1,665 | 1,681 | 300,000 |
| 2025/02/05 | 1,708 | 1,708 | 1,674 | 1,686 | 257,300 |
| 2025/02/04 | 1,677 | 1,705 | 1,673 | 1,694 | 285,700 |
| 2025/02/03 | 1,716 | 1,729 | 1,658 | 1,669 | 411,700 |
| 2025/01/31 | 1,697 | 1,746 | 1,691 | 1,746 | 601,900 |
| 2025/01/30 | 1,714 | 1,722 | 1,693 | 1,706 | 200,000 |
| 2025/01/29 | 1,686 | 1,718 | 1,677 | 1,714 | 287,100 |
| 2025/01/28 | 1,686 | 1,708 | 1,666 | 1,702 | 257,200 |
| 2025/01/27 | 1,796 | 1,796 | 1,736 | 1,738 | 207,800 |
| 2025/01/24 | 1,783 | 1,804 | 1,756 | 1,756 | 194,800 |
| 2025/01/23 | 1,787 | 1,792 | 1,758 | 1,770 | 146,300 |
| 2025/01/22 | 1,795 | 1,795 | 1,760 | 1,767 | 197,800 |
| 2025/01/21 | 1,758 | 1,759 | 1,715 | 1,729 | 183,800 |
| 2025/01/20 | 1,750 | 1,773 | 1,733 | 1,762 | 178,900 |
| 2025/01/17 | 1,750 | 1,763 | 1,713 | 1,733 | 179,400 |
| 2025/01/16 | 1,765 | 1,776 | 1,731 | 1,746 | 271,600 |
| 2025/01/15 | 1,740 | 1,760 | 1,724 | 1,733 | 187,700 |
| 2025/01/14 | 1,782 | 1,791 | 1,724 | 1,726 | 238,000 |
| 2025/01/10 | 1,782 | 1,813 | 1,782 | 1,792 | 244,900 |
| 2025/01/09 | 1,847 | 1,857 | 1,809 | 1,815 | 276,700 |
| 2025/01/08 | 1,778 | 1,855 | 1,778 | 1,844 | 355,100 |
| 2025/01/07 | 1,751 | 1,817 | 1,751 | 1,803 | 452,500 |
| 2025/01/06 | 1,730 | 1,734 | 1,696 | 1,702 | 351,800 |
| 2024/12/30 | 1,715 | 1,720 | 1,685 | 1,699 | 131,200 |
| 2024/12/27 | 1,683 | 1,726 | 1,683 | 1,725 | 154,800 |
| 2024/12/26 | 1,672 | 1,696 | 1,672 | 1,683 | 127,500 |
| 2024/12/25 | 1,700 | 1,701 | 1,669 | 1,681 | 107,700 |
| 2024/12/24 | 1,680 | 1,714 | 1,677 | 1,687 | 176,400 |
| 2024/12/23 | 1,636 | 1,674 | 1,628 | 1,667 | 204,200 |
| 2024/12/20 | 1,682 | 1,682 | 1,624 | 1,624 | 228,400 |
| 2024/12/19 | 1,670 | 1,675 | 1,647 | 1,647 | 215,100 |
| 2024/12/18 | 1,695 | 1,704 | 1,675 | 1,675 | 201,800 |
| 2024/12/17 | 1,710 | 1,719 | 1,700 | 1,711 | 172,900 |
| 2024/12/16 | 1,664 | 1,731 | 1,663 | 1,703 | 321,200 |
| 2024/12/13 | 1,632 | 1,679 | 1,632 | 1,646 | 215,600 |
| 2024/12/12 | 1,668 | 1,670 | 1,645 | 1,645 | 200,300 |
| 2024/12/11 | 1,640 | 1,655 | 1,629 | 1,653 | 170,700 |
| 2024/12/10 | 1,663 | 1,679 | 1,653 | 1,660 | 159,100 |
| 2024/12/09 | 1,660 | 1,662 | 1,636 | 1,650 | 213,000 |
| 2024/12/06 | 1,703 | 1,705 | 1,653 | 1,662 | 173,000 |
| 2024/12/05 | 1,693 | 1,697 | 1,671 | 1,673 | 161,700 |
| 2024/12/04 | 1,710 | 1,725 | 1,685 | 1,705 | 222,600 |
| 2024/12/03 | 1,686 | 1,725 | 1,679 | 1,704 | 452,800 |
| 2024/12/02 | 1,610 | 1,670 | 1,609 | 1,655 | 280,300 |
| 2024/11/29 | 1,608 | 1,618 | 1,581 | 1,585 | 232,700 |
| 2024/11/28 | 1,584 | 1,612 | 1,565 | 1,612 | 184,400 |
| 2024/11/27 | 1,591 | 1,604 | 1,562 | 1,595 | 240,400 |
| 2024/11/26 | 1,620 | 1,624 | 1,584 | 1,616 | 261,800 |
| 2024/11/25 | 1,692 | 1,695 | 1,628 | 1,634 | 293,000 |
| 2024/11/22 | 1,685 | 1,708 | 1,657 | 1,657 | 333,800 |
| 2024/11/21 | 1,609 | 1,680 | 1,605 | 1,670 | 330,100 |
| 2024/11/20 | 1,611 | 1,636 | 1,596 | 1,610 | 264,400 |
| 2024/11/19 | 1,600 | 1,624 | 1,598 | 1,603 | 202,000 |
| 2024/11/18 | 1,598 | 1,622 | 1,579 | 1,600 | 255,000 |
| 2024/11/15 | 1,611 | 1,648 | 1,592 | 1,635 | 227,100 |
| 2024/11/14 | 1,645 | 1,677 | 1,612 | 1,613 | 314,000 |
| 2024/11/13 | 1,720 | 1,735 | 1,605 | 1,632 | 768,700 |
| 2024/11/12 | 1,790 | 1,870 | 1,762 | 1,793 | 343,400 |
| 2024/11/11 | 1,777 | 1,800 | 1,762 | 1,800 | 248,100 |
| 2024/11/08 | 1,844 | 1,844 | 1,798 | 1,807 | 179,500 |
| 2024/11/07 | 1,830 | 1,840 | 1,798 | 1,806 | 301,200 |
| 2024/11/06 | 1,737 | 1,817 | 1,737 | 1,813 | 283,800 |
| 2024/11/05 | 1,737 | 1,765 | 1,720 | 1,735 | 430,200 |
| 2024/11/01 | 1,800 | 1,817 | 1,750 | 1,753 | 257,100 |
| 2024/10/31 | 1,842 | 1,868 | 1,831 | 1,863 | 206,900 |
| 2024/10/30 | 1,860 | 1,886 | 1,840 | 1,870 | 328,000 |
| 2024/10/29 | 1,817 | 1,832 | 1,806 | 1,830 | 162,300 |
| 2024/10/28 | 1,760 | 1,822 | 1,756 | 1,817 | 141,300 |
| 2024/10/25 | 1,770 | 1,780 | 1,747 | 1,755 | 115,600 |
| 2024/10/24 | 1,771 | 1,800 | 1,770 | 1,787 | 144,000 |
| 2024/10/23 | 1,810 | 1,819 | 1,793 | 1,798 | 133,200 |
| 2024/10/22 | 1,861 | 1,861 | 1,814 | 1,821 | 190,500 |
| 2024/10/21 | 1,847 | 1,876 | 1,834 | 1,864 | 141,900 |
| 2024/10/18 | 1,854 | 1,865 | 1,833 | 1,860 | 131,900 |
| 2024/10/17 | 1,874 | 1,877 | 1,839 | 1,839 | 164,900 |
| 2024/10/16 | 1,905 | 1,910 | 1,860 | 1,886 | 260,300 |
| 2024/10/15 | 1,950 | 1,974 | 1,919 | 1,967 | 282,300 |
| 2024/10/11 | 1,907 | 1,923 | 1,896 | 1,901 | 184,000 |
| 2024/10/10 | 1,947 | 1,953 | 1,907 | 1,916 | 177,700 |
| 2024/10/09 | 1,937 | 1,953 | 1,919 | 1,934 | 185,400 |
| 2024/10/08 | 1,895 | 1,923 | 1,871 | 1,913 | 151,900 |
| 2024/10/07 | 1,936 | 1,939 | 1,899 | 1,935 | 297,900 |
| 2024/10/04 | 1,936 | 1,944 | 1,905 | 1,908 | 211,800 |
| 2024/10/03 | 1,936 | 1,939 | 1,896 | 1,912 | 195,300 |
| 2024/10/02 | 1,856 | 1,882 | 1,852 | 1,865 | 212,100 |
| 2024/10/01 | 1,870 | 1,912 | 1,864 | 1,896 | 186,000 |
| 2024/09/30 | 1,864 | 1,895 | 1,851 | 1,853 | 223,000 |
| 2024/09/27 | 1,961 | 1,991 | 1,934 | 1,942 | 375,100 |
| 2024/09/26 | 1,914 | 1,945 | 1,900 | 1,924 | 500,700 |
| 2024/09/25 | 1,831 | 1,858 | 1,818 | 1,840 | 293,100 |
| 2024/09/24 | 1,875 | 1,892 | 1,830 | 1,832 | 309,400 |
| 2024/09/20 | 1,851 | 1,874 | 1,845 | 1,854 | 362,600 |
| 2024/09/19 | 1,790 | 1,809 | 1,774 | 1,799 | 272,700 |
| 2024/09/18 | 1,780 | 1,780 | 1,732 | 1,751 | 176,200 |
| 2024/09/17 | 1,770 | 1,787 | 1,722 | 1,746 | 368,600 |
| 2024/09/13 | 1,738 | 1,769 | 1,725 | 1,745 | 303,700 |
| 2024/09/12 | 1,722 | 1,735 | 1,694 | 1,722 | 205,500 |
| 2024/09/11 | 1,661 | 1,697 | 1,635 | 1,650 | 291,400 |
| 2024/09/10 | 1,677 | 1,686 | 1,647 | 1,661 | 260,400 |
| 2024/09/09 | 1,632 | 1,659 | 1,600 | 1,659 | 359,400 |
| 2024/09/06 | 1,725 | 1,728 | 1,677 | 1,705 | 405,500 |
| 2024/09/05 | 1,742 | 1,794 | 1,661 | 1,685 | 621,400 |
| 2024/09/04 | 1,830 | 1,858 | 1,797 | 1,806 | 444,000 |
| 2024/09/03 | 1,830 | 1,897 | 1,830 | 1,880 | 305,900 |
| 2024/09/02 | 1,865 | 1,876 | 1,812 | 1,827 | 317,500 |
| 2024/08/30 | 1,752 | 1,783 | 1,736 | 1,774 | 192,300 |
| 2024/08/29 | 1,723 | 1,743 | 1,716 | 1,742 | 271,600 |
| 2024/08/28 | 1,748 | 1,753 | 1,703 | 1,746 | 266,800 |
| 2024/08/27 | 1,745 | 1,767 | 1,730 | 1,760 | 140,600 |
| 2024/08/26 | 1,770 | 1,778 | 1,740 | 1,763 | 212,500 |
| 2024/08/23 | 1,784 | 1,798 | 1,759 | 1,769 | 191,200 |
| 2024/08/22 | 1,766 | 1,789 | 1,758 | 1,780 | 173,400 |
| 2024/08/21 | 1,789 | 1,824 | 1,777 | 1,791 | 204,100 |
| 2024/08/20 | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 |
| 2024/08/19 | 1,762 | 1,796 | 1,743 | 1,775 | 282,100 |
| 2024/08/16 | 1,770 | 1,842 | 1,769 | 1,813 | 422,800 |
| 2024/08/15 | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 |
| 2024/08/14 | 1,703 | 1,709 | 1,614 | 1,635 | 758,800 |
| 2024/08/13 | 1,699 | 1,701 | 1,638 | 1,663 | 957,700 |
| 2024/08/09 | 1,735 | 1,763 | 1,662 | 1,699 | 491,900 |
| 2024/08/08 | 1,628 | 1,702 | 1,627 | 1,690 | 425,400 |
| 2024/08/07 | 1,620 | 1,739 | 1,619 | 1,694 | 342,000 |
| 2024/08/06 | 1,647 | 1,722 | 1,642 | 1,700 | 410,600 |
| 2024/08/05 | 1,640 | 1,686 | 1,467 | 1,500 | 470,100 |
| 2024/08/02 | 1,840 | 1,847 | 1,767 | 1,774 | 362,900 |
| 2024/08/01 | 2,000 | 2,006 | 1,939 | 1,959 | 305,200 |
| 2024/07/31 | 1,921 | 2,008 | 1,904 | 1,998 | 409,400 |
| 2024/07/30 | 2,020 | 2,020 | 1,947 | 1,975 | 320,400 |
| 2024/07/29 | 1,966 | 2,038 | 1,962 | 2,038 | 184,600 |
| 2024/07/26 | 1,941 | 1,965 | 1,922 | 1,929 | 286,900 |
| 2024/07/25 | 2,013 | 2,015 | 1,951 | 1,969 | 311,700 |
| 2024/07/24 | 2,023 | 2,078 | 2,020 | 2,055 | 240,100 |
| 2024/07/23 | 2,050 | 2,066 | 2,033 | 2,042 | 256,800 |
| 2024/07/22 | 2,119 | 2,123 | 2,025 | 2,030 | 319,000 |
| 2024/07/19 | 2,141 | 2,185 | 2,137 | 2,145 | 162,100 |
| 2024/07/18 | 2,139 | 2,194 | 2,132 | 2,158 | 327,300 |
| 2024/07/17 | 2,235 | 2,249 | 2,185 | 2,210 | 256,100 |
| 2024/07/16 | 2,213 | 2,229 | 2,174 | 2,228 | 207,600 |
| 2024/07/12 | 2,190 | 2,237 | 2,177 | 2,222 | 201,900 |
| 2024/07/11 | 2,277 | 2,277 | 2,213 | 2,213 | 342,100 |
| 2024/07/10 | 2,200 | 2,277 | 2,200 | 2,277 | 374,700 |
| 2024/07/09 | 2,162 | 2,205 | 2,162 | 2,189 | 197,400 |
| 2024/07/08 | 2,146 | 2,168 | 2,126 | 2,147 | 258,700 |
| 2024/07/05 | 2,154 | 2,175 | 2,144 | 2,162 | 153,400 |
| 2024/07/04 | 2,190 | 2,193 | 2,132 | 2,146 | 199,400 |
| 2024/07/03 | 2,152 | 2,185 | 2,143 | 2,178 | 170,200 |