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
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
2023/12/29 2,531 2,531 2,480 2,510 117,200
2023/12/28 2,525 2,538 2,503 2,509 377,600
2023/12/27 2,500 2,520 2,489 2,498 144,300
2023/12/26 2,448 2,480 2,435 2,470 121,700
2023/12/25 2,427 2,484 2,414 2,449 163,600
2023/12/22 2,363 2,394 2,356 2,389 181,500
2023/12/21 2,380 2,394 2,355 2,356 177,500
2023/12/20 2,427 2,440 2,394 2,430 163,300
2023/12/19 2,404 2,451 2,393 2,442 140,400
2023/12/18 2,390 2,414 2,365 2,404 114,300
2023/12/15 2,416 2,466 2,400 2,428 149,700
2023/12/14 2,513 2,531 2,397 2,414 184,400
2023/12/13 2,471 2,509 2,460 2,472 164,900
2023/12/12 2,531 2,545 2,458 2,472 202,600
2023/12/11 2,500 2,519 2,415 2,432 194,700
2023/12/08 2,363 2,454 2,362 2,450 357,400
2023/12/07 2,390 2,433 2,374 2,399 146,600
2023/12/06 2,400 2,435 2,388 2,434 186,600
2023/12/05 2,462 2,469 2,391 2,407 253,700
2023/12/04 2,514 2,535 2,480 2,503 140,300
2023/12/01 2,558 2,585 2,522 2,539 238,300
2023/11/30 2,561 2,601 2,537 2,597 390,900
2023/11/29 2,479 2,575 2,479 2,555 327,000
2023/11/28 2,434 2,471 2,427 2,461 284,200
2023/11/27 2,388 2,447 2,375 2,434 266,400
2023/11/24 2,394 2,418 2,370 2,375 207,000
2023/11/22 2,324 2,372 2,297 2,372 147,700
2023/11/21 2,267 2,337 2,260 2,335 155,300
2023/11/20 2,298 2,331 2,255 2,260 195,800
2023/11/17 2,306 2,314 2,253 2,303 206,200
2023/11/16 2,316 2,341 2,289 2,335 221,100
2023/11/15 2,315 2,345 2,265 2,332 193,800
2023/11/14 2,251 2,284 2,223 2,271 207,600
2023/11/13 2,311 2,335 2,245 2,268 195,800
2023/11/10 2,213 2,330 2,202 2,282 322,700
2023/11/09 2,200 2,241 2,175 2,221 308,900
2023/11/08 2,230 2,251 2,203 2,205 191,900
2023/11/07 2,296 2,310 2,201 2,210 234,800
2023/11/06 2,266 2,324 2,266 2,310 272,200
2023/11/02 2,170 2,213 2,156 2,194 173,400
2023/11/01 2,134 2,171 2,117 2,127 181,600
2023/10/31 2,120 2,124 2,045 2,095 244,200
2023/10/30 2,108 2,189 2,103 2,115 365,600
2023/10/27 2,210 2,228 2,127 2,142 463,500
2023/10/26 2,266 2,277 2,164 2,177 325,400
2023/10/25 2,340 2,376 2,307 2,330 166,000
2023/10/24 2,320 2,360 2,269 2,304 242,300
2023/10/23 2,351 2,380 2,346 2,346 164,200
2023/10/20 2,318 2,378 2,305 2,364 171,300
2023/10/19 2,332 2,348 2,301 2,337 146,500
2023/10/18 2,404 2,404 2,347 2,380 145,700
2023/10/17 2,490 2,500 2,398 2,414 195,400
2023/10/16 2,472 2,498 2,430 2,445 159,700
2023/10/13 2,547 2,563 2,520 2,534 170,600
2023/10/12 2,530 2,566 2,502 2,548 296,300
2023/10/11 2,519 2,542 2,493 2,508 267,000
2023/10/10 2,421 2,491 2,390 2,474 306,300
2023/10/06 2,395 2,414 2,350 2,388 219,400
2023/10/05 2,371 2,412 2,342 2,396 328,600
2023/10/04 2,332 2,359 2,305 2,332 271,300
2023/10/03 2,339 2,383 2,322 2,346 262,600
2023/10/02 2,303 2,369 2,285 2,334 325,500
2023/09/29 2,311 2,340 2,286 2,294 213,200
2023/09/28 2,295 2,306 2,246 2,261 283,300
2023/09/27 2,251 2,321 2,223 2,311 621,100
2023/09/26 2,327 2,357 2,285 2,288 433,300
2023/09/25 2,271 2,358 2,251 2,358 547,000
2023/09/22 2,249 2,306 2,231 2,270 367,800
2023/09/21 2,299 2,323 2,279 2,282 273,100
2023/09/20 2,355 2,379 2,326 2,329 270,200
2023/09/19 2,361 2,365 2,308 2,355 408,300
2023/09/15 2,422 2,452 2,385 2,411 263,100
2023/09/14 2,390 2,436 2,384 2,406 270,000
2023/09/13 2,452 2,452 2,376 2,377 269,800
2023/09/12 2,481 2,515 2,462 2,479 139,000
2023/09/11 2,545 2,553 2,459 2,481 283,400
2023/09/08 2,614 2,637 2,557 2,577 221,200
2023/09/07 2,634 2,680 2,617 2,645 167,100
2023/09/06 2,658 2,673 2,635 2,635 96,700
2023/09/05 2,660 2,672 2,635 2,658 185,800
2023/09/04 2,730 2,735 2,659 2,676 188,200
2023/09/01 2,670 2,736 2,654 2,729 332,400
2023/08/31 2,635 2,679 2,610 2,665 310,500
2023/08/30 2,595 2,642 2,581 2,615 219,200
2023/08/29 2,580 2,589 2,548 2,569 161,200
2023/08/28 2,526 2,571 2,510 2,568 119,100
2023/08/25 2,501 2,540 2,470 2,526 251,300
2023/08/24 2,560 2,620 2,550 2,568 257,500
2023/08/23 2,497 2,543 2,468 2,539 168,500
2023/08/22 2,542 2,548 2,447 2,504 257,500
2023/08/21 2,474 2,513 2,402 2,478 378,300
2023/08/18 2,323 2,460 2,323 2,440 409,200
2023/08/17 2,281 2,316 2,257 2,313 184,200
2023/08/16 2,289 2,323 2,278 2,297 163,400
2023/08/15 2,336 2,361 2,270 2,294 243,500
2023/08/14 2,331 2,338 2,272 2,311 242,600
2023/08/10 2,435 2,435 2,271 2,377 373,600
2023/08/09 2,388 2,430 2,367 2,391 429,600
2023/08/08 2,499 2,513 2,419 2,419 186,100
2023/08/07 2,432 2,487 2,420 2,487 157,300
2023/08/04 2,441 2,459 2,401 2,437 201,400
2023/08/03 2,499 2,499 2,432 2,455 203,400
2023/08/02 2,524 2,552 2,505 2,534 179,700
2023/08/01 2,495 2,542 2,489 2,542 180,900
2023/07/31 2,498 2,525 2,439 2,512 305,000
2023/07/28 2,423 2,448 2,382 2,445 242,900
2023/07/27 2,371 2,439 2,363 2,434 133,200
2023/07/26 2,429 2,432 2,379 2,402 158,800
2023/07/25 2,500 2,512 2,391 2,402 285,400
2023/07/24 2,462 2,484 2,433 2,483 137,600
2023/07/21 2,408 2,435 2,392 2,414 177,300
2023/07/20 2,486 2,510 2,446 2,458 111,700
2023/07/19 2,510 2,520 2,468 2,492 125,300
2023/07/18 2,516 2,540 2,485 2,491 198,800
2023/07/14 2,478 2,522 2,469 2,484 521,100
2023/07/13 2,375 2,460 2,350 2,455 377,700
2023/07/12 2,333 2,342 2,277 2,307 222,300
2023/07/11 2,313 2,329 2,305 2,319 155,200
2023/07/10 2,314 2,337 2,280 2,280 218,800
2023/07/07 2,332 2,354 2,302 2,302 165,500
2023/07/06 2,360 2,364 2,317 2,332 154,900
2023/07/05 2,394 2,424 2,381 2,395 137,400

このページの先頭へ