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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/02 | 2,161 | 2,173 | 2,135 | 2,159 | 275,000 |
| 2024/07/01 | 2,244 | 2,260 | 2,196 | 2,196 | 398,100 |
| 2024/06/28 | 2,235 | 2,272 | 2,214 | 2,214 | 492,800 |
| 2024/06/27 | 2,164 | 2,203 | 2,164 | 2,195 | 386,900 |
| 2024/06/26 | 2,110 | 2,181 | 2,110 | 2,173 | 517,000 |
| 2024/06/25 | 2,077 | 2,114 | 2,064 | 2,080 | 253,500 |
| 2024/06/24 | 2,108 | 2,124 | 2,061 | 2,084 | 297,000 |
| 2024/06/21 | 2,121 | 2,161 | 2,094 | 2,115 | 470,200 |
| 2024/06/20 | 2,062 | 2,130 | 2,052 | 2,108 | 422,200 |
| 2024/06/19 | 2,060 | 2,104 | 2,060 | 2,075 | 522,200 |
| 2024/06/18 | 1,986 | 2,026 | 1,979 | 2,016 | 454,000 |
| 2024/06/17 | 1,915 | 1,960 | 1,902 | 1,948 | 313,100 |
| 2024/06/14 | 1,854 | 1,935 | 1,852 | 1,909 | 350,400 |
| 2024/06/13 | 1,931 | 1,933 | 1,873 | 1,873 | 276,900 |
| 2024/06/12 | 1,933 | 1,940 | 1,892 | 1,898 | 188,800 |
| 2024/06/11 | 1,937 | 1,947 | 1,906 | 1,914 | 253,600 |
| 2024/06/10 | 1,852 | 1,954 | 1,852 | 1,936 | 303,500 |
| 2024/06/07 | 1,863 | 1,890 | 1,847 | 1,860 | 235,900 |
| 2024/06/06 | 1,924 | 1,934 | 1,863 | 1,878 | 200,600 |
| 2024/06/05 | 1,954 | 1,962 | 1,889 | 1,895 | 195,200 |
| 2024/06/04 | 1,905 | 1,975 | 1,905 | 1,961 | 261,100 |
| 2024/06/03 | 1,936 | 1,979 | 1,913 | 1,913 | 256,600 |
| 2024/05/31 | 1,920 | 1,966 | 1,896 | 1,944 | 364,900 |
| 2024/05/30 | 1,875 | 1,930 | 1,856 | 1,901 | 297,100 |
| 2024/05/29 | 2,009 | 2,021 | 1,939 | 1,949 | 412,400 |
| 2024/05/28 | 2,027 | 2,034 | 1,982 | 1,998 | 374,600 |
| 2024/05/27 | 1,997 | 2,063 | 1,988 | 2,029 | 353,100 |
| 2024/05/24 | 2,010 | 2,026 | 1,974 | 1,974 | 331,000 |
| 2024/05/23 | 2,071 | 2,077 | 2,022 | 2,046 | 283,100 |
| 2024/05/22 | 2,129 | 2,129 | 2,055 | 2,057 | 331,700 |
| 2024/05/21 | 2,207 | 2,224 | 2,136 | 2,137 | 301,200 |
| 2024/05/20 | 2,216 | 2,257 | 2,194 | 2,201 | 345,800 |
| 2024/05/17 | 2,183 | 2,252 | 2,179 | 2,206 | 369,500 |
| 2024/05/16 | 2,220 | 2,241 | 2,169 | 2,201 | 374,200 |
| 2024/05/15 | 2,266 | 2,289 | 2,117 | 2,150 | 644,000 |
| 2024/05/14 | 2,201 | 2,305 | 2,142 | 2,231 | 1,169,700 |
| 2024/05/13 | 2,356 | 2,404 | 2,331 | 2,398 | 293,500 |
| 2024/05/10 | 2,317 | 2,355 | 2,311 | 2,354 | 241,400 |
| 2024/05/09 | 2,325 | 2,358 | 2,299 | 2,309 | 173,400 |
| 2024/05/08 | 2,320 | 2,358 | 2,318 | 2,345 | 258,200 |
| 2024/05/07 | 2,278 | 2,322 | 2,252 | 2,318 | 173,900 |
| 2024/05/02 | 2,278 | 2,284 | 2,242 | 2,249 | 291,600 |
| 2024/05/01 | 2,232 | 2,278 | 2,227 | 2,260 | 293,500 |
| 2024/04/30 | 2,237 | 2,263 | 2,187 | 2,254 | 374,700 |
| 2024/04/26 | 2,252 | 2,290 | 2,180 | 2,198 | 650,000 |
| 2024/04/25 | 2,210 | 2,264 | 2,180 | 2,254 | 279,600 |
| 2024/04/24 | 2,245 | 2,260 | 2,192 | 2,260 | 528,000 |
| 2024/04/23 | 2,220 | 2,220 | 2,144 | 2,195 | 262,400 |
| 2024/04/22 | 2,199 | 2,215 | 2,142 | 2,186 | 363,200 |
| 2024/04/19 | 2,292 | 2,307 | 2,178 | 2,217 | 443,700 |
| 2024/04/18 | 2,300 | 2,347 | 2,256 | 2,330 | 209,400 |
| 2024/04/17 | 2,420 | 2,422 | 2,301 | 2,315 | 258,200 |
| 2024/04/16 | 2,369 | 2,402 | 2,360 | 2,402 | 227,500 |
| 2024/04/15 | 2,340 | 2,407 | 2,334 | 2,402 | 191,600 |
| 2024/04/12 | 2,456 | 2,460 | 2,371 | 2,380 | 218,400 |
| 2024/04/11 | 2,380 | 2,423 | 2,375 | 2,415 | 168,900 |
| 2024/04/10 | 2,436 | 2,438 | 2,396 | 2,414 | 196,300 |
| 2024/04/09 | 2,359 | 2,448 | 2,357 | 2,413 | 300,600 |
| 2024/04/08 | 2,465 | 2,465 | 2,369 | 2,376 | 274,700 |
| 2024/04/05 | 2,480 | 2,512 | 2,434 | 2,453 | 243,000 |
| 2024/04/04 | 2,478 | 2,530 | 2,438 | 2,513 | 280,200 |
| 2024/04/03 | 2,440 | 2,476 | 2,410 | 2,457 | 228,600 |
| 2024/04/02 | 2,551 | 2,559 | 2,486 | 2,486 | 347,200 |
| 2024/04/01 | 2,457 | 2,592 | 2,438 | 2,551 | 842,400 |
| 2024/03/29 | 2,383 | 2,416 | 2,366 | 2,409 | 234,600 |
| 2024/03/28 | 2,383 | 2,433 | 2,381 | 2,406 | 326,800 |
| 2024/03/27 | 2,366 | 2,434 | 2,355 | 2,386 | 474,100 |
| 2024/03/26 | 2,360 | 2,372 | 2,317 | 2,330 | 294,900 |
| 2024/03/25 | 2,390 | 2,400 | 2,359 | 2,360 | 263,800 |
| 2024/03/22 | 2,410 | 2,446 | 2,378 | 2,391 | 439,900 |
| 2024/03/21 | 2,422 | 2,460 | 2,355 | 2,401 | 704,400 |
| 2024/03/19 | 2,400 | 2,426 | 2,372 | 2,372 | 212,400 |
| 2024/03/18 | 2,373 | 2,491 | 2,371 | 2,441 | 344,000 |
| 2024/03/15 | 2,390 | 2,412 | 2,361 | 2,373 | 215,300 |
| 2024/03/14 | 2,381 | 2,419 | 2,317 | 2,408 | 409,100 |
| 2024/03/13 | 2,439 | 2,460 | 2,409 | 2,419 | 402,300 |
| 2024/03/12 | 2,315 | 2,435 | 2,256 | 2,427 | 613,900 |
| 2024/03/11 | 2,441 | 2,441 | 2,358 | 2,373 | 497,500 |
| 2024/03/08 | 2,505 | 2,552 | 2,503 | 2,510 | 453,500 |
| 2024/03/07 | 2,561 | 2,572 | 2,504 | 2,555 | 537,300 |
| 2024/03/06 | 2,504 | 2,592 | 2,481 | 2,579 | 559,400 |
| 2024/03/05 | 2,574 | 2,585 | 2,495 | 2,579 | 400,200 |
| 2024/03/04 | 2,641 | 2,670 | 2,586 | 2,607 | 358,300 |
| 2024/03/01 | 2,593 | 2,653 | 2,571 | 2,595 | 371,900 |
| 2024/02/29 | 2,515 | 2,566 | 2,508 | 2,543 | 227,500 |
| 2024/02/28 | 2,575 | 2,590 | 2,518 | 2,527 | 247,000 |
| 2024/02/27 | 2,588 | 2,620 | 2,559 | 2,602 | 352,800 |
| 2024/02/26 | 2,728 | 2,728 | 2,533 | 2,543 | 596,600 |
| 2024/02/22 | 2,701 | 2,728 | 2,646 | 2,681 | 475,300 |
| 2024/02/21 | 2,625 | 2,688 | 2,599 | 2,668 | 223,400 |
| 2024/02/20 | 2,626 | 2,694 | 2,619 | 2,643 | 321,400 |
| 2024/02/19 | 2,655 | 2,693 | 2,604 | 2,676 | 273,500 |
| 2024/02/16 | 2,651 | 2,732 | 2,611 | 2,665 | 404,400 |
| 2024/02/15 | 2,528 | 2,656 | 2,490 | 2,647 | 405,400 |
| 2024/02/14 | 2,501 | 2,501 | 2,436 | 2,488 | 252,900 |
| 2024/02/13 | 2,559 | 2,559 | 2,469 | 2,542 | 373,000 |
| 2024/02/09 | 2,547 | 2,573 | 2,502 | 2,509 | 287,300 |
| 2024/02/08 | 2,574 | 2,598 | 2,560 | 2,567 | 277,100 |
| 2024/02/07 | 2,680 | 2,699 | 2,575 | 2,575 | 379,700 |
| 2024/02/06 | 2,686 | 2,743 | 2,649 | 2,727 | 250,200 |
| 2024/02/05 | 2,676 | 2,694 | 2,619 | 2,665 | 207,100 |
| 2024/02/02 | 2,556 | 2,730 | 2,551 | 2,687 | 326,200 |
| 2024/02/01 | 2,473 | 2,568 | 2,473 | 2,562 | 179,200 |
| 2024/01/31 | 2,501 | 2,541 | 2,492 | 2,523 | 121,800 |
| 2024/01/30 | 2,543 | 2,566 | 2,512 | 2,538 | 133,600 |
| 2024/01/29 | 2,487 | 2,526 | 2,461 | 2,517 | 116,800 |
| 2024/01/26 | 2,521 | 2,554 | 2,499 | 2,500 | 189,800 |
| 2024/01/25 | 2,531 | 2,548 | 2,495 | 2,540 | 189,000 |
| 2024/01/24 | 2,596 | 2,628 | 2,566 | 2,566 | 193,700 |
| 2024/01/23 | 2,569 | 2,642 | 2,552 | 2,596 | 208,600 |
| 2024/01/22 | 2,594 | 2,618 | 2,564 | 2,585 | 142,200 |
| 2024/01/19 | 2,528 | 2,605 | 2,519 | 2,565 | 284,400 |
| 2024/01/18 | 2,480 | 2,532 | 2,458 | 2,478 | 224,600 |
| 2024/01/17 | 2,599 | 2,603 | 2,463 | 2,463 | 325,700 |
| 2024/01/16 | 2,576 | 2,634 | 2,552 | 2,599 | 289,500 |
| 2024/01/15 | 2,563 | 2,569 | 2,501 | 2,569 | 159,500 |
| 2024/01/12 | 2,547 | 2,560 | 2,515 | 2,530 | 181,800 |
| 2024/01/11 | 2,545 | 2,549 | 2,515 | 2,529 | 166,200 |
| 2024/01/10 | 2,447 | 2,570 | 2,447 | 2,514 | 291,100 |
| 2024/01/09 | 2,390 | 2,443 | 2,371 | 2,442 | 204,900 |
| 2024/01/05 | 2,399 | 2,429 | 2,360 | 2,362 | 333,000 |
| 2024/01/04 | 2,385 | 2,464 | 2,372 | 2,433 | 404,600 |