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

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
2026/07/24 2,276 2,320 2,218 2,238 535,100
2026/07/23 2,330 2,388 2,320 2,326 664,500
2026/07/22 2,400 2,431 2,313 2,313 651,100
2026/07/21 2,300 2,330 2,212 2,320 656,600
2026/07/17 2,341 2,354 2,151 2,253 1,072,100
2026/07/16 2,560 2,567 2,414 2,437 824,700
2026/07/15 2,531 2,618 2,525 2,610 671,300
2026/07/14 2,573 2,596 2,495 2,567 1,016,700
2026/07/13 2,630 2,690 2,582 2,623 907,600
2026/07/10 2,649 2,710 2,620 2,657 1,186,000
2026/07/09 2,600 2,621 2,498 2,549 907,100
2026/07/08 2,490 2,586 2,469 2,474 1,672,500
2026/07/07 2,492 2,739 2,482 2,640 2,493,500
2026/07/06 2,511 2,514 2,377 2,451 754,500
2026/07/03 2,340 2,508 2,301 2,500 1,071,300
2026/07/02 2,573 2,588 2,460 2,490 835,000
2026/07/01 2,659 2,770 2,655 2,684 900,800
2026/06/30 2,655 2,658 2,541 2,570 749,500
2026/06/29 2,636 2,657 2,518 2,605 913,700
2026/06/26 2,618 2,723 2,566 2,633 1,158,300
2026/06/25 2,700 2,736 2,622 2,718 1,250,200
2026/06/24 2,552 2,677 2,470 2,526 1,048,900
2026/06/23 2,632 2,712 2,553 2,555 1,411,100
2026/06/22 2,453 2,697 2,451 2,632 1,241,500
2026/06/19 2,491 2,496 2,427 2,454 714,600
2026/06/18 2,388 2,495 2,368 2,441 853,100
2026/06/17 2,331 2,416 2,325 2,361 721,200
2026/06/16 2,465 2,486 2,391 2,396 1,154,700
2026/06/15 2,456 2,470 2,388 2,470 1,216,200
2026/06/12 2,283 2,340 2,251 2,267 937,500
2026/06/11 2,087 2,174 2,051 2,167 669,700
2026/06/10 2,165 2,230 2,087 2,118 935,100
2026/06/09 2,150 2,168 2,066 2,146 1,047,900
2026/06/08 2,090 2,174 2,051 2,084 1,110,700
2026/06/05 2,180 2,320 2,155 2,266 2,016,900
2026/06/04 2,118 2,425 2,117 2,422 2,493,100
2026/06/03 2,118 2,165 2,039 2,117 1,079,200
2026/06/02 2,122 2,127 1,956 2,007 855,600
2026/06/01 2,071 2,134 2,057 2,107 741,000
2026/05/29 2,090 2,099 2,030 2,053 662,600
2026/05/28 2,033 2,093 2,000 2,053 655,200
2026/05/27 2,161 2,182 2,041 2,051 780,400
2026/05/26 2,150 2,176 2,097 2,115 687,000
2026/05/25 2,033 2,156 2,016 2,124 939,200
2026/05/22 2,060 2,060 1,981 1,993 625,300
2026/05/21 2,013 2,076 1,963 2,011 715,300
2026/05/20 1,932 1,944 1,885 1,933 689,100
2026/05/19 2,100 2,123 1,938 1,972 1,158,900
2026/05/18 2,230 2,230 2,065 2,078 1,183,600
2026/05/15 2,017 2,052 1,953 1,992 948,300
2026/05/14 2,187 2,244 2,006 2,012 1,529,800
2026/05/13 2,080 2,200 2,052 2,146 1,436,600
2026/05/12 2,101 2,253 2,095 2,173 1,565,800
2026/05/11 2,015 2,099 1,996 2,077 1,322,900
2026/05/08 1,928 1,988 1,922 1,953 841,900
2026/05/07 1,929 1,996 1,914 1,933 1,164,800
2026/05/01 1,796 1,820 1,778 1,800 467,000
2026/04/30 1,771 1,819 1,768 1,778 543,900
2026/04/28 1,850 1,865 1,794 1,802 630,200
2026/04/27 1,854 1,885 1,838 1,872 522,900
2026/04/24 1,788 1,826 1,786 1,814 449,300
2026/04/23 1,864 1,876 1,751 1,786 817,600
2026/04/22 1,844 1,846 1,803 1,824 359,500
2026/04/21 1,865 1,888 1,834 1,844 302,500
2026/04/20 1,886 1,886 1,836 1,847 402,600
2026/04/17 1,900 1,906 1,850 1,862 374,100
2026/04/16 1,918 1,940 1,886 1,900 497,500
2026/04/15 1,930 1,946 1,880 1,900 677,100
2026/04/14 1,847 1,908 1,840 1,905 1,025,700
2026/04/13 1,800 1,816 1,768 1,793 729,900
2026/04/10 1,799 1,833 1,789 1,801 712,700
2026/04/09 1,787 1,792 1,752 1,774 718,600
2026/04/08 1,745 1,816 1,724 1,811 946,100
2026/04/07 1,651 1,673 1,645 1,665 419,800
2026/04/06 1,640 1,653 1,625 1,642 307,400
2026/04/03 1,627 1,644 1,616 1,626 361,500
2026/03/27 1,698 1,739 1,686 1,739 822,200
2026/03/26 1,736 1,764 1,696 1,708 947,600
2026/03/25 1,719 1,782 1,710 1,769 919,700
2026/03/24 1,687 1,690 1,642 1,671 530,900
2026/03/23 1,611 1,650 1,608 1,617 916,400
2026/03/19 1,751 1,778 1,713 1,723 702,100
2026/03/18 1,811 1,837 1,805 1,830 368,400
2026/03/17 1,832 1,851 1,780 1,795 653,600
2026/03/16 1,828 1,848 1,802 1,844 477,100
2026/03/13 1,795 1,808 1,779 1,802 532,300
2026/03/12 1,861 1,890 1,818 1,830 744,700
2026/03/11 1,876 1,942 1,860 1,901 763,200
2026/03/10 1,835 1,865 1,820 1,850 722,000
2026/03/09 1,752 1,810 1,718 1,785 1,168,300
2026/03/06 1,901 1,947 1,880 1,917 858,700
2026/03/05 1,948 2,003 1,916 1,969 1,207,800
2026/03/04 1,933 1,980 1,842 1,868 1,909,600
2026/03/03 2,089 2,111 1,998 2,005 1,728,200
2026/03/02 2,089 2,149 2,074 2,126 847,800
2026/02/27 2,075 2,187 2,056 2,182 1,654,800
2026/02/26 2,199 2,234 2,110 2,210 1,885,600
2026/02/25 2,083 2,165 2,077 2,123 1,399,600
2026/02/24 2,039 2,099 2,030 2,072 898,100
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

このページの先頭へ