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
2013/12/30 2,097 2,103 2,079 2,082 13,200
2013/12/27 2,031 2,087 2,031 2,047 12,400
2013/12/26 2,054 2,074 2,047 2,049 9,200
2013/12/25 2,000 2,040 1,981 1,984 31,200
2013/12/24 2,063 2,063 2,000 2,014 27,200
2013/12/20 2,055 2,089 2,053 2,061 14,300
2013/12/19 2,055 2,060 2,031 2,050 15,100
2013/12/18 2,065 2,072 2,035 2,049 7,400
2013/12/17 2,051 2,099 2,026 2,095 16,600
2013/12/16 2,110 2,110 2,050 2,068 9,300
2013/12/13 2,119 2,120 2,080 2,103 14,200
2013/12/12 2,114 2,119 2,090 2,112 10,100
2013/12/11 2,170 2,170 2,130 2,132 8,900
2013/12/10 2,156 2,195 2,080 2,192 24,300
2013/12/09 2,200 2,205 2,106 2,157 21,400
2013/12/06 2,170 2,207 2,170 2,199 17,800
2013/12/05 2,199 2,223 2,180 2,197 33,800
2013/12/04 2,182 2,205 2,163 2,179 30,600
2013/12/03 2,175 2,215 2,170 2,182 31,100
2013/12/02 2,219 2,230 2,201 2,213 61,600
2013/11/29 2,185 2,227 2,159 2,195 102,200
2013/11/28 1,995 2,141 1,995 2,135 114,300
2013/11/27 2,003 2,018 1,990 1,994 22,100
2013/11/26 2,001 2,020 2,001 2,015 15,900
2013/11/25 2,026 2,036 2,004 2,010 18,400
2013/11/22 2,012 2,044 2,010 2,015 21,400
2013/11/21 2,015 2,026 2,000 2,026 16,200
2013/11/20 2,081 2,086 2,024 2,027 39,400
2013/11/19 2,097 2,109 2,084 2,106 9,300
2013/11/18 2,110 2,110 2,088 2,097 3,300
2013/11/15 2,071 2,109 2,071 2,104 13,500
2013/11/14 2,100 2,113 2,085 2,085 8,500
2013/11/13 2,177 2,185 2,071 2,083 37,600
2013/11/12 2,188 2,200 2,145 2,176 30,100
2013/11/11 2,155 2,194 2,141 2,171 8,800
2013/11/08 2,184 2,198 2,101 2,151 32,100
2013/11/07 2,099 2,200 2,099 2,200 25,200
2013/11/06 2,099 2,158 2,099 2,129 11,500
2013/11/05 2,094 2,100 2,068 2,099 11,100
2013/11/01 2,119 2,150 2,093 2,093 29,400
2013/10/31 2,200 2,200 2,143 2,169 11,500
2013/10/30 2,143 2,207 2,143 2,205 31,100
2013/10/29 2,165 2,187 2,145 2,155 16,200
2013/10/28 2,185 2,220 2,170 2,170 20,200
2013/10/25 2,175 2,220 2,170 2,185 80,000
2013/10/24 2,262 2,271 2,151 2,151 18,300
2013/10/23 2,294 2,295 2,255 2,275 15,700
2013/10/22 2,250 2,290 2,250 2,260 7,000
2013/10/21 2,252 2,299 2,249 2,284 7,000
2013/10/18 2,250 2,250 2,230 2,230 5,000
2013/10/17 2,252 2,252 2,240 2,241 9,300
2013/10/16 2,250 2,299 2,244 2,252 14,700
2013/10/15 2,250 2,258 2,246 2,247 7,200
2013/10/11 2,262 2,286 2,251 2,259 11,800
2013/10/10 2,262 2,281 2,253 2,253 9,200
2013/10/09 2,320 2,320 2,256 2,299 10,700
2013/10/08 2,339 2,400 2,246 2,333 17,000
2013/10/07 2,405 2,405 2,265 2,289 15,800
2013/10/04 2,503 2,503 2,406 2,407 16,800
2013/10/03 2,697 2,697 2,425 2,501 121,400
2013/10/02 2,360 2,360 2,153 2,297 13,500
2013/10/01 2,411 2,420 2,316 2,350 5,300
2013/09/30 2,400 2,540 2,342 2,400 28,600
2013/09/27 2,226 2,368 2,226 2,316 8,000
2013/09/26 2,205 2,220 2,132 2,218 7,300
2013/09/25 2,325 2,325 2,210 2,237 5,800
2013/09/24 2,390 2,390 2,280 2,281 9,600
2013/09/20 2,250 2,330 2,190 2,291 17,200
2013/09/19 2,321 2,340 2,263 2,310 17,700
2013/09/18 2,640 2,700 2,290 2,313 93,300
2013/09/17 2,899 2,919 2,620 2,790 46,500
2013/09/13 2,148 2,620 2,147 2,420 44,900
2013/09/12 2,100 2,120 2,080 2,120 7,200
2013/09/11 2,080 2,100 2,051 2,100 6,000
2013/09/10 2,011 2,100 2,011 2,031 3,500
2013/09/09 2,150 2,150 2,000 2,050 6,200
2013/09/06 2,070 2,120 1,980 2,100 15,700
2013/09/05 2,170 2,170 2,101 2,120 9,300
2013/09/04 2,075 2,140 2,070 2,140 11,300
2013/09/03 2,070 2,100 2,032 2,075 7,000
2013/09/02 2,051 2,090 2,010 2,020 7,300
2013/08/30 1,999 2,172 1,951 2,100 23,500
2013/08/29 1,910 1,995 1,910 1,981 21,400
2013/08/28 1,850 1,902 1,843 1,886 6,200
2013/08/27 1,877 1,920 1,859 1,891 6,100
2013/08/26 1,856 1,895 1,851 1,877 3,700
2013/08/23 1,878 1,897 1,850 1,895 4,400
2013/08/22 1,915 1,950 1,825 1,918 6,700
2013/08/21 1,920 1,969 1,920 1,950 6,900
2013/08/20 1,950 1,955 1,911 1,955 4,800
2013/08/19 1,980 1,985 1,909 1,950 6,500
2013/08/16 1,979 1,979 1,947 1,963 8,200
2013/08/15 1,965 1,965 1,950 1,960 4,400
2013/08/14 1,980 1,980 1,954 1,965 4,800
2013/08/13 1,920 1,995 1,879 1,954 20,000
2013/08/12 1,900 1,940 1,874 1,921 27,400
2013/08/09 1,863 1,910 1,846 1,900 30,100
2013/08/08 1,852 1,860 1,846 1,851 10,500
2013/08/07 1,851 1,862 1,851 1,859 2,300
2013/08/06 1,877 1,883 1,865 1,880 12,900
2013/08/05 1,855 1,888 1,850 1,851 4,200
2013/08/02 1,846 1,855 1,846 1,851 10,800
2013/08/01 1,775 1,878 1,775 1,854 31,400
2013/07/31 1,809 1,860 1,789 1,850 40,700
2013/07/30 1,661 1,787 1,657 1,717 9,300
2013/07/29 1,718 1,750 1,701 1,701 4,700
2013/07/26 1,750 1,810 1,750 1,796 11,600
2013/07/25 1,801 1,840 1,725 1,828 20,300
2013/07/24 1,728 1,800 1,703 1,748 30,200
2013/07/23 1,660 1,688 1,640 1,688 10,000
2013/07/22 1,740 1,740 1,673 1,692 14,100
2013/07/19 1,713 1,818 1,670 1,686 36,600
2013/07/18 1,779 1,780 1,664 1,680 28,800
2013/07/17 1,830 1,867 1,822 1,849 8,500
2013/07/16 1,860 1,929 1,732 1,910 49,000
2013/07/12 1,830 1,920 1,830 1,915 45,200
2013/07/11 1,751 1,792 1,750 1,789 26,100
2013/07/10 1,710 1,860 1,710 1,780 48,900
2013/07/09 1,700 1,720 1,700 1,701 16,500
2013/07/08 1,698 1,748 1,670 1,700 48,300
2013/07/05 1,601 1,670 1,601 1,670 40,500
2013/07/04 1,520 1,570 1,520 1,554 28,000
2013/07/03 1,495 1,539 1,480 1,525 31,300
2013/07/02 1,470 1,496 1,461 1,496 14,100
2013/07/01 1,450 1,494 1,450 1,460 16,400
2013/06/28 1,440 1,458 1,411 1,426 15,800
2013/06/27 1,404 1,455 1,404 1,452 64,300
2013/06/26 1,391 1,410 1,376 1,405 18,400
2013/06/25 1,409 1,410 1,375 1,395 14,400
2013/06/24 1,384 1,427 1,384 1,411 38,700
2013/06/21 1,321 1,380 1,321 1,364 55,200
2013/06/20 1,300 1,335 1,277 1,291 9,100
2013/06/19 1,270 1,297 1,260 1,295 3,100
2013/06/18 1,276 1,290 1,272 1,290 5,500
2013/06/17 1,211 1,297 1,209 1,253 4,700
2013/06/14 1,255 1,255 1,200 1,224 10,900
2013/06/13 1,234 1,255 1,212 1,239 3,900
2013/06/12 1,201 1,243 1,201 1,220 3,500
2013/06/11 1,253 1,253 1,193 1,244 5,100
2013/06/10 1,195 1,254 1,192 1,254 5,600
2013/06/07 1,202 1,249 1,150 1,156 18,800
2013/06/06 1,314 1,314 1,250 1,287 9,100
2013/06/05 1,337 1,337 1,299 1,335 15,100
2013/06/04 1,300 1,339 1,266 1,320 15,400
2013/06/03 1,292 1,295 1,270 1,295 7,000
2013/05/31 1,305 1,310 1,290 1,292 5,900
2013/05/30 1,337 1,337 1,286 1,335 5,700
2013/05/29 1,285 1,340 1,285 1,337 5,300
2013/05/28 1,294 1,296 1,274 1,285 900
2013/05/27 1,266 1,296 1,260 1,295 5,000
2013/05/24 1,330 1,398 1,251 1,277 21,500
2013/05/23 1,360 1,365 1,290 1,337 33,500
2013/05/22 1,348 1,354 1,335 1,350 31,500
2013/05/21 1,349 1,349 1,293 1,295 15,000
2013/05/20 1,301 1,350 1,301 1,348 22,000
2013/05/17 1,277 1,299 1,277 1,285 8,400
2013/05/16 1,332 1,332 1,240 1,272 19,700
2013/05/15 1,376 1,399 1,299 1,332 26,300
2013/05/14 1,375 1,394 1,375 1,376 11,400
2013/05/13 1,430 1,431 1,370 1,380 34,100
2013/05/10 1,446 1,469 1,421 1,430 11,800
2013/05/09 1,420 1,450 1,416 1,416 16,800
2013/05/08 1,370 1,435 1,364 1,409 33,600
2013/05/07 1,369 1,369 1,353 1,364 17,500
2013/05/02 1,350 1,368 1,350 1,354 8,500
2013/05/01 1,344 1,360 1,340 1,360 7,100
2013/04/30 1,345 1,345 1,332 1,345 12,700
2013/04/26 1,370 1,370 1,340 1,345 12,300
2013/04/25 1,361 1,395 1,349 1,370 20,500
2013/04/24 1,310 1,350 1,292 1,350 26,200
2013/04/23 1,280 1,290 1,280 1,290 19,700
2013/04/22 1,280 1,285 1,271 1,280 14,200
2013/04/19 1,272 1,282 1,264 1,275 7,000
2013/04/18 1,283 1,284 1,266 1,272 8,400
2013/04/17 1,273 1,294 1,271 1,288 17,700
2013/04/16 1,290 1,290 1,255 1,273 11,500
2013/04/15 1,315 1,324 1,271 1,290 11,600
2013/04/12 1,284 1,318 1,260 1,318 11,200
2013/04/11 1,300 1,328 1,255 1,290 18,600
2013/04/10 1,248 1,285 1,225 1,282 12,500
2013/04/09 1,220 1,230 1,211 1,220 14,700
2013/04/08 1,209 1,220 1,203 1,218 23,100
2013/04/05 1,186 1,300 1,161 1,200 37,900
2013/04/04 1,215 1,219 1,170 1,172 15,800
2013/04/03 1,203 1,268 1,196 1,221 7,400
2013/04/02 1,170 1,200 1,111 1,173 10,300
2013/04/01 1,280 1,280 1,106 1,190 25,700
2013/03/29 1,335 1,365 1,280 1,297 19,400
2013/03/28 1,400 1,400 1,310 1,360 21,000
2013/03/27 1,311 1,408 1,311 1,408 17,900
2013/03/27 1 -> 2.00 分割
2013/03/26 2,970 2,970 2,891 2,891 12,700
2013/03/25 2,990 3,000 2,900 2,970 15,100
2013/03/22 3,000 3,000 2,890 2,970 10,800
2013/03/21 3,075 3,080 3,000 3,015 10,000
2013/03/19 3,000 3,090 3,000 3,060 13,100
2013/03/18 2,880 3,000 2,880 2,999 26,000
2013/03/15 2,824 3,000 2,731 2,870 40,900
2013/03/14 2,602 2,630 2,602 2,624 2,300
2013/03/13 2,610 2,636 2,600 2,610 4,700
2013/03/12 2,651 2,669 2,614 2,633 3,400
2013/03/11 2,591 2,700 2,591 2,630 6,000
2013/03/08 2,589 2,621 2,589 2,598 10,800
2013/03/07 2,550 2,580 2,530 2,575 9,000
2013/03/06 2,540 2,540 2,462 2,505 5,200
2013/03/05 2,568 2,568 2,491 2,491 7,100
2013/03/04 2,450 2,550 2,450 2,550 13,200
2013/03/01 2,400 2,440 2,350 2,435 5,500
2013/02/28 2,390 2,425 2,362 2,380 5,200
2013/02/27 2,310 2,430 2,288 2,340 11,000
2013/02/26 2,280 2,310 2,270 2,308 8,600
2013/02/25 2,278 2,320 2,278 2,278 4,700
2013/02/22 2,280 2,289 2,261 2,270 1,800
2013/02/21 2,280 2,289 2,272 2,274 900
2013/02/20 2,266 2,300 2,265 2,280 2,800
2013/02/19 2,276 2,284 2,255 2,284 1,100
2013/02/18 2,230 2,280 2,230 2,255 2,200
2013/02/15 2,258 2,263 2,230 2,230 4,100
2013/02/14 2,253 2,270 2,253 2,257 1,500
2013/02/13 2,300 2,300 2,240 2,252 7,800
2013/02/12 2,302 2,310 2,291 2,300 2,800
2013/02/08 2,251 2,319 2,251 2,286 8,100
2013/02/07 2,271 2,358 2,255 2,272 20,900
2013/02/06 2,384 2,400 2,351 2,365 8,500
2013/02/05 2,318 2,409 2,316 2,350 10,300
2013/02/04 2,260 2,323 2,260 2,318 10,500
2013/02/01 2,229 2,269 2,229 2,239 5,800
2013/01/31 2,240 2,241 2,203 2,212 4,100
2013/01/30 2,177 2,211 2,177 2,193 5,500
2013/01/29 2,200 2,200 2,165 2,175 4,500
2013/01/28 2,151 2,190 2,150 2,187 8,400
2013/01/25 2,150 2,150 2,110 2,121 5,600
2013/01/24 2,152 2,194 2,138 2,150 8,300
2013/01/23 2,193 2,196 2,170 2,170 5,100
2013/01/22 2,191 2,198 2,185 2,198 5,300
2013/01/21 2,200 2,205 2,189 2,189 4,800
2013/01/18 2,175 2,205 2,175 2,188 8,000
2013/01/17 2,172 2,179 2,172 2,175 1,300
2013/01/16 2,205 2,205 2,172 2,172 7,900
2013/01/15 2,162 2,242 2,155 2,205 7,400
2013/01/11 2,151 2,194 2,136 2,170 5,500
2013/01/10 2,190 2,190 2,120 2,132 4,000
2013/01/09 2,110 2,197 2,090 2,160 5,900
2013/01/08 2,110 2,120 2,094 2,110 2,600
2013/01/07 2,150 2,150 2,103 2,130 7,200
2013/01/04 2,090 2,090 2,062 2,089 5,000

このページの先頭へ