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
2012/12/28 2,056 2,075 2,051 2,054 6,600
2012/12/27 2,050 2,089 2,050 2,055 7,600
2012/12/26 2,060 2,060 2,040 2,047 3,000
2012/12/25 2,052 2,065 2,040 2,050 10,100
2012/12/21 2,041 2,050 2,031 2,050 7,600
2012/12/20 2,089 2,089 2,032 2,055 3,500
2012/12/19 2,030 2,090 2,030 2,050 4,800
2012/12/18 2,035 2,040 2,010 2,040 8,600
2012/12/17 2,035 2,055 2,020 2,035 4,800
2012/12/14 2,015 2,035 2,001 2,015 10,400
2012/12/13 2,062 2,085 2,032 2,035 6,800
2012/12/12 2,100 2,100 2,054 2,057 5,500
2012/12/11 2,016 2,110 2,016 2,090 14,600
2012/12/10 1,990 2,100 1,940 2,100 31,000
2012/12/07 1,850 1,956 1,850 1,910 30,100
2012/12/06 1,839 1,850 1,820 1,850 11,700
2012/12/05 1,807 1,839 1,804 1,839 9,200
2012/12/04 1,838 1,845 1,817 1,818 5,800
2012/12/03 1,859 1,859 1,819 1,837 5,600
2012/11/30 1,864 1,864 1,824 1,824 7,000
2012/11/29 1,820 1,860 1,815 1,860 8,500
2012/11/28 1,823 1,850 1,800 1,849 4,400
2012/11/27 1,849 1,877 1,830 1,840 4,100
2012/11/26 1,845 1,879 1,845 1,873 6,000
2012/11/22 1,850 1,870 1,845 1,845 3,900
2012/11/21 1,850 1,850 1,790 1,850 5,800
2012/11/20 1,859 1,885 1,770 1,850 17,800
2012/11/19 1,645 1,910 1,645 1,819 18,900
2012/11/16 1,635 1,640 1,621 1,640 3,000
2012/11/15 1,635 1,635 1,615 1,634 3,100
2012/11/14 1,595 1,638 1,591 1,638 7,700
2012/11/13 1,602 1,605 1,595 1,595 10,000
2012/11/12 1,610 1,610 1,601 1,601 5,500
2012/11/09 1,600 1,608 1,597 1,605 5,400
2012/11/08 1,610 1,610 1,597 1,600 15,400
2012/11/07 1,631 1,645 1,610 1,610 9,600
2012/11/06 1,604 1,605 1,600 1,605 5,800
2012/11/05 1,602 1,610 1,601 1,604 6,600
2012/11/02 1,610 1,614 1,598 1,603 6,600
2012/11/01 1,600 1,610 1,591 1,595 4,400
2012/10/31 1,603 1,610 1,571 1,593 9,200
2012/10/30 1,610 1,625 1,600 1,602 4,800
2012/10/29 1,621 1,628 1,616 1,616 5,000
2012/10/26 1,621 1,640 1,608 1,617 4,700
2012/10/25 1,597 1,630 1,595 1,630 7,800
2012/10/24 1,591 1,600 1,587 1,598 7,300
2012/10/23 1,610 1,620 1,593 1,594 9,000
2012/10/22 1,595 1,620 1,591 1,620 5,100
2012/10/19 1,617 1,617 1,591 1,599 8,400
2012/10/18 1,605 1,630 1,605 1,618 6,200
2012/10/17 1,577 1,609 1,575 1,602 4,900
2012/10/16 1,588 1,592 1,572 1,574 9,100
2012/10/15 1,610 1,610 1,585 1,585 8,300
2012/10/12 1,585 1,625 1,585 1,625 5,500
2012/10/11 1,595 1,600 1,595 1,600 3,500
2012/10/10 1,615 1,615 1,595 1,595 4,900
2012/10/09 1,640 1,640 1,608 1,615 8,100
2012/10/05 1,662 1,662 1,635 1,635 4,200
2012/10/04 1,636 1,678 1,615 1,662 7,600
2012/10/03 1,603 1,645 1,603 1,645 7,100
2012/10/02 1,594 1,609 1,593 1,601 4,800
2012/10/01 1,600 1,615 1,595 1,600 11,100
2012/09/28 1,640 1,657 1,627 1,627 5,800
2012/09/27 1,657 1,657 1,630 1,650 8,200
2012/09/26 1,682 1,686 1,659 1,662 4,400
2012/09/25 1,685 1,700 1,681 1,700 7,900
2012/09/24 1,683 1,731 1,683 1,686 6,200
2012/09/21 1,677 1,697 1,677 1,685 8,600
2012/09/20 1,774 1,775 1,680 1,699 10,800
2012/09/19 1,766 1,780 1,760 1,763 4,500
2012/09/18 1,793 1,794 1,766 1,767 2,500
2012/09/14 1,786 1,786 1,760 1,760 3,200
2012/09/13 1,746 1,777 1,746 1,777 400
2012/09/12 1,760 1,780 1,759 1,759 700
2012/09/11 1,750 1,768 1,750 1,762 1,700
2012/09/10 1,801 1,808 1,790 1,790 4,600
2012/09/07 1,756 1,800 1,756 1,791 10,600
2012/09/06 1,736 1,766 1,736 1,748 7,000
2012/09/05 1,758 1,780 1,732 1,732 13,200
2012/09/04 1,745 1,764 1,744 1,758 10,800
2012/09/03 1,721 1,738 1,651 1,738 9,900
2012/08/31 1,741 1,741 1,720 1,727 3,400
2012/08/30 1,773 1,793 1,730 1,746 13,300
2012/08/29 1,800 1,810 1,761 1,762 17,800
2012/08/28 1,680 1,840 1,651 1,756 54,900
2012/08/27 2,076 2,080 2,060 2,060 1,800
2012/08/24 2,081 2,082 2,065 2,075 4,300
2012/08/23 2,112 2,120 2,091 2,091 4,400
2012/08/22 2,150 2,190 2,121 2,135 3,500
2012/08/21 2,175 2,202 2,130 2,170 5,800
2012/08/20 2,155 2,380 2,125 2,165 21,700
2012/08/17 2,150 2,200 2,150 2,152 6,900
2012/08/16 2,082 2,149 2,062 2,148 5,800
2012/08/15 2,126 2,126 2,071 2,071 3,800
2012/08/14 2,151 2,151 2,058 2,125 4,700
2012/08/13 2,180 2,258 2,151 2,151 3,800
2012/08/10 2,209 2,285 2,082 2,130 18,500
2012/08/09 2,117 2,200 2,117 2,195 10,300
2012/08/08 2,036 2,130 2,034 2,115 15,400
2012/08/07 2,003 2,165 2,003 2,031 7,800
2012/08/06 2,050 2,050 2,000 2,000 8,000
2012/08/03 2,035 2,100 2,035 2,085 3,800
2012/08/02 2,015 2,040 2,003 2,040 4,600
2012/08/01 2,073 2,075 2,025 2,030 4,800
2012/07/31 2,085 2,100 2,075 2,081 1,400
2012/07/30 2,145 2,149 2,101 2,101 2,400
2012/07/27 2,133 2,150 2,133 2,140 1,600
2012/07/26 2,140 2,140 2,082 2,132 4,300
2012/07/25 2,210 2,218 2,133 2,160 5,400
2012/07/24 2,197 2,200 2,120 2,180 11,400
2012/07/23 2,230 2,257 2,200 2,201 11,800
2012/07/20 2,195 2,240 2,195 2,219 10,500
2012/07/19 2,086 2,175 2,086 2,172 4,600
2012/07/18 2,091 2,128 2,070 2,082 5,900
2012/07/17 2,154 2,167 2,012 2,090 11,300
2012/07/13 2,130 2,150 2,100 2,130 4,400
2012/07/12 2,130 2,140 2,125 2,130 3,000
2012/07/11 2,161 2,174 2,152 2,153 1,700
2012/07/10 2,190 2,190 2,161 2,161 2,200
2012/07/09 2,238 2,238 2,172 2,190 2,100
2012/07/06 2,240 2,240 2,201 2,229 3,300
2012/07/05 2,300 2,300 2,246 2,248 8,800
2012/07/04 2,285 2,290 2,265 2,285 6,500
2012/07/03 2,295 2,295 2,259 2,260 6,200
2012/07/02 2,360 2,360 2,286 2,315 9,200
2012/06/29 2,189 2,265 2,170 2,260 6,900
2012/06/28 2,170 2,185 2,160 2,162 4,600
2012/06/27 2,214 2,214 2,150 2,185 6,200
2012/06/26 2,195 2,221 2,190 2,210 7,700
2012/06/25 2,269 2,269 2,220 2,221 8,000
2012/06/22 2,182 2,219 2,182 2,219 9,300
2012/06/21 2,241 2,241 2,181 2,182 15,700
2012/06/20 2,200 2,239 2,200 2,239 4,600
2012/06/19 2,220 2,220 2,183 2,210 5,700
2012/06/18 2,230 2,240 2,190 2,223 13,100
2012/06/15 2,346 2,346 2,180 2,180 15,400
2012/06/14 2,370 2,370 2,331 2,360 3,300
2012/06/13 2,419 2,419 2,360 2,400 2,800
2012/06/12 2,380 2,400 2,372 2,380 3,700
2012/06/11 2,415 2,430 2,415 2,430 4,400
2012/06/08 2,494 2,500 2,330 2,410 5,600
2012/06/07 2,560 2,560 2,450 2,460 12,900
2012/06/06 2,410 2,495 2,360 2,490 14,600
2012/06/05 2,370 2,386 2,321 2,380 8,600
2012/06/04 2,345 2,378 2,305 2,320 10,000
2012/06/01 2,407 2,496 2,396 2,450 26,800
2012/05/31 2,375 2,400 2,291 2,400 10,300
2012/05/30 2,434 2,434 2,402 2,405 6,500
2012/05/29 2,450 2,475 2,386 2,401 30,500
2012/05/28 2,194 2,260 2,160 2,260 14,800
2012/05/25 2,229 2,230 2,125 2,175 6,300
2012/05/24 2,244 2,244 2,151 2,200 6,700
2012/05/23 2,185 2,245 2,152 2,210 12,800
2012/05/22 2,100 2,165 2,090 2,135 8,900
2012/05/21 2,000 2,075 1,995 2,042 6,100
2012/05/18 2,075 2,075 1,980 1,990 19,300
2012/05/17 2,105 2,170 2,030 2,111 17,200
2012/05/16 2,149 2,210 2,021 2,148 21,100
2012/05/15 2,157 2,157 1,920 2,120 40,300
2012/05/14 2,530 2,530 2,150 2,156 38,700
2012/05/11 2,460 2,499 2,460 2,492 11,300
2012/05/10 2,460 2,470 2,405 2,465 15,100
2012/05/09 2,600 2,601 2,445 2,492 39,200
2012/05/08 2,690 2,702 2,629 2,640 10,000
2012/05/07 2,670 2,678 2,603 2,665 27,700
2012/05/02 2,604 2,750 2,600 2,642 26,300
2012/05/01 2,590 2,650 2,573 2,606 16,600
2012/04/27 2,655 2,699 2,560 2,570 53,500
2012/04/26 2,836 2,836 2,660 2,660 74,500
2012/04/25 2,950 3,005 2,805 2,812 78,100
2012/04/24 2,880 3,050 2,857 3,050 129,300
2012/04/23 2,795 3,035 2,777 2,830 113,200
2012/04/20 2,811 2,830 2,777 2,777 17,100
2012/04/19 2,785 2,837 2,751 2,782 38,300
2012/04/18 2,681 2,790 2,662 2,770 35,300
2012/04/17 2,702 2,715 2,665 2,672 16,500
2012/04/16 2,775 2,850 2,720 2,720 30,600
2012/04/13 2,686 2,710 2,670 2,680 18,400
2012/04/12 2,730 2,730 2,651 2,657 23,100
2012/04/11 2,599 2,740 2,559 2,700 38,900
2012/04/10 2,762 2,765 2,660 2,662 42,900
2012/04/09 2,855 2,890 2,792 2,805 49,600
2012/04/06 2,661 2,920 2,650 2,890 83,800
2012/04/05 2,747 2,810 2,680 2,681 52,900
2012/04/04 2,680 2,780 2,650 2,715 83,600
2012/04/03 2,828 2,828 2,620 2,630 99,900
2012/04/02 2,890 2,890 2,802 2,811 40,300
2012/03/30 2,985 2,985 2,763 2,850 97,500
2012/03/29 3,045 3,140 2,950 2,985 63,700
2012/03/28 3,100 3,260 2,915 3,175 111,600
2012/03/27 3,150 3,210 2,930 3,130 152,800
2012/03/26 3,635 4,030 2,889 3,000 371,600
2012/03/23 3,840 3,950 3,210 3,530 381,400
2012/03/22 3,910 3,910 3,720 3,910 431,500
2012/03/21 2,705 3,210 2,702 3,210 201,800
2012/03/19 2,700 2,708 2,600 2,708 15,800
2012/03/16 2,705 2,750 2,550 2,642 56,700
2012/03/15 2,585 2,690 2,551 2,680 32,200
2012/03/14 2,536 2,620 2,491 2,499 21,300
2012/03/13 2,519 2,900 2,450 2,489 72,500
2012/03/12 2,351 2,530 2,351 2,490 13,900
2012/03/09 2,345 2,349 2,335 2,335 1,100
2012/03/08 2,329 2,334 2,320 2,325 1,500
2012/03/07 2,332 2,332 2,320 2,329 2,900
2012/03/06 2,409 2,409 2,330 2,340 3,700
2012/03/05 2,416 2,416 2,371 2,371 5,100
2012/03/02 2,338 2,346 2,325 2,345 6,100
2012/03/01 2,325 2,340 2,310 2,325 6,000
2012/02/29 2,329 2,329 2,310 2,311 3,600
2012/02/28 2,316 2,316 2,308 2,309 2,600
2012/02/27 2,350 2,350 2,312 2,330 2,800
2012/02/24 2,338 2,350 2,325 2,350 3,900
2012/02/23 2,330 2,335 2,288 2,335 4,200
2012/02/22 2,283 2,325 2,283 2,324 3,200
2012/02/21 2,284 2,298 2,247 2,283 13,800
2012/02/20 2,343 2,343 2,310 2,319 4,800
2012/02/17 2,326 2,345 2,317 2,345 4,900
2012/02/16 2,390 2,393 2,305 2,349 5,000
2012/02/15 2,395 2,405 2,330 2,380 14,300
2012/02/14 2,409 2,450 2,386 2,425 7,800
2012/02/13 2,339 2,400 2,323 2,400 6,700
2012/02/10 2,359 2,359 2,318 2,320 5,100
2012/02/09 2,340 2,359 2,311 2,359 3,600
2012/02/08 2,347 2,350 2,311 2,314 5,500
2012/02/07 2,360 2,365 2,341 2,355 3,900
2012/02/06 2,380 2,380 2,321 2,360 7,700
2012/02/03 2,350 2,350 2,283 2,310 7,800
2012/02/02 2,310 2,340 2,260 2,330 9,400
2012/02/01 2,320 2,321 2,280 2,317 8,200
2012/01/31 2,375 2,375 2,320 2,340 6,600
2012/01/30 2,400 2,404 2,375 2,375 4,500
2012/01/27 2,428 2,428 2,377 2,400 3,100
2012/01/26 2,405 2,419 2,363 2,419 5,600
2012/01/25 2,401 2,423 2,398 2,415 2,900
2012/01/24 2,410 2,424 2,390 2,412 13,300
2012/01/23 2,433 2,492 2,407 2,407 10,200
2012/01/20 2,431 2,450 2,426 2,434 4,000
2012/01/19 2,450 2,450 2,434 2,435 5,700
2012/01/18 2,476 2,500 2,450 2,451 8,500
2012/01/17 2,550 2,550 2,470 2,476 10,300
2012/01/16 2,461 2,577 2,450 2,546 13,600
2012/01/13 2,448 2,478 2,430 2,478 7,200
2012/01/12 2,403 2,444 2,403 2,429 6,500
2012/01/11 2,404 2,426 2,402 2,402 5,500
2012/01/10 2,420 2,450 2,401 2,401 5,900
2012/01/06 2,416 2,420 2,372 2,420 4,900
2012/01/05 2,523 2,523 2,416 2,416 8,300
2012/01/04 2,407 2,449 2,291 2,449 13,300

このページの先頭へ