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
2015/12/30 2,500 2,546 2,490 2,519 48,600
2015/12/29 2,400 2,494 2,400 2,480 52,900
2015/12/28 2,438 2,483 2,397 2,410 64,700
2015/12/25 2,450 2,469 2,427 2,434 36,500
2015/12/24 2,500 2,515 2,408 2,413 113,100
2015/12/22 2,504 2,543 2,488 2,496 48,700
2015/12/21 2,455 2,543 2,453 2,504 70,900
2015/12/18 2,500 2,570 2,482 2,501 106,500
2015/12/17 2,549 2,574 2,499 2,509 61,300
2015/12/16 2,500 2,528 2,473 2,515 50,600
2015/12/15 2,500 2,536 2,470 2,472 69,200
2015/12/14 2,452 2,524 2,441 2,514 70,500
2015/12/11 2,500 2,567 2,485 2,522 96,600
2015/12/10 2,495 2,495 2,411 2,472 132,200
2015/12/09 2,602 2,613 2,503 2,518 94,900
2015/12/08 2,751 2,759 2,577 2,625 198,000
2015/12/07 2,650 2,752 2,640 2,721 99,200
2015/12/04 2,570 2,634 2,547 2,622 58,100
2015/12/03 2,664 2,686 2,586 2,608 90,200
2015/12/02 2,580 2,669 2,560 2,625 209,600
2015/12/01 2,579 2,579 2,504 2,519 100,800
2015/11/30 2,439 2,575 2,436 2,554 251,500
2015/11/27 2,450 2,450 2,367 2,389 144,000
2015/11/26 2,450 2,512 2,360 2,405 194,300
2015/11/25 2,379 2,422 2,352 2,420 90,800
2015/11/24 2,320 2,393 2,306 2,361 127,100
2015/11/20 2,270 2,296 2,241 2,290 88,800
2015/11/19 2,283 2,311 2,238 2,287 107,000
2015/11/18 2,245 2,333 2,245 2,282 95,500
2015/11/17 2,280 2,299 2,214 2,227 125,200
2015/11/16 2,277 2,342 2,265 2,276 102,800
2015/11/13 2,140 2,295 2,135 2,277 147,800
2015/11/12 2,100 2,267 2,079 2,201 219,100
2015/11/11 1,969 2,021 1,929 1,984 87,300
2015/11/10 2,063 2,065 1,965 1,979 71,200
2015/11/09 2,060 2,087 1,988 2,013 89,000
2015/11/06 2,030 2,079 2,009 2,058 41,000
2015/11/05 2,102 2,129 2,024 2,026 84,900
2015/11/04 2,148 2,184 2,130 2,135 56,100
2015/11/02 2,158 2,166 2,130 2,132 54,900
2015/10/30 2,146 2,189 2,146 2,158 59,000
2015/10/29 2,160 2,180 2,111 2,140 53,000
2015/10/28 2,105 2,167 2,105 2,165 61,400
2015/10/27 2,082 2,172 2,082 2,088 59,300
2015/10/26 2,060 2,114 2,044 2,103 99,400
2015/10/23 2,082 2,082 2,027 2,034 64,900
2015/10/22 2,090 2,105 2,030 2,032 53,800
2015/10/21 2,056 2,118 2,053 2,101 118,400
2015/10/20 1,999 2,080 1,999 2,056 96,900
2015/10/19 2,074 2,080 1,968 1,983 151,500
2015/10/16 2,030 2,132 2,009 2,055 158,900
2015/10/15 1,976 2,095 1,976 2,077 97,600
2015/10/14 1,983 1,991 1,949 1,971 42,400
2015/10/13 1,998 2,014 1,962 2,007 78,900
2015/10/09 1,923 1,985 1,885 1,980 71,700
2015/10/08 1,932 1,949 1,906 1,918 41,700
2015/10/07 1,920 1,922 1,880 1,910 46,200
2015/10/06 1,955 1,955 1,906 1,920 55,900
2015/10/05 1,956 1,956 1,877 1,928 50,200
2015/10/02 1,929 1,976 1,901 1,925 30,000
2015/10/01 1,900 1,955 1,892 1,940 35,200
2015/09/30 1,825 1,896 1,789 1,896 83,800
2015/09/29 1,825 1,857 1,785 1,798 48,200
2015/09/28 1,871 1,908 1,810 1,848 58,500
2015/09/25 1,916 1,926 1,853 1,900 43,900
2015/09/24 1,898 1,948 1,870 1,924 29,300
2015/09/18 1,867 1,945 1,864 1,931 60,400
2015/09/17 1,933 1,953 1,853 1,903 114,800
2015/09/16 1,901 1,971 1,872 1,966 57,000
2015/09/15 1,920 2,000 1,880 1,952 90,900
2015/09/14 1,833 1,950 1,833 1,935 60,000
2015/09/11 1,833 1,877 1,781 1,852 62,900
2015/09/10 1,808 1,808 1,754 1,785 54,200
2015/09/09 1,833 1,868 1,817 1,848 43,500
2015/09/08 1,811 1,915 1,762 1,766 65,300
2015/09/07 1,757 1,830 1,749 1,827 55,500
2015/09/04 1,824 1,824 1,751 1,775 51,200
2015/09/03 1,855 1,884 1,814 1,828 41,200
2015/09/02 1,803 1,890 1,803 1,844 76,800
2015/09/01 1,939 1,952 1,853 1,910 62,700
2015/08/31 1,900 1,967 1,862 1,958 92,200
2015/08/28 1,843 1,877 1,816 1,875 43,800
2015/08/27 1,873 1,881 1,783 1,801 39,000
2015/08/26 1,818 1,818 1,725 1,771 75,200
2015/08/25 1,651 1,802 1,639 1,698 99,300
2015/08/24 1,822 1,910 1,740 1,757 69,800
2015/08/21 1,843 1,943 1,843 1,879 61,500
2015/08/20 1,971 2,008 1,955 1,963 33,800
2015/08/19 2,066 2,066 1,984 1,987 55,500
2015/08/18 2,058 2,100 2,048 2,066 80,900
2015/08/17 2,019 2,040 1,997 2,036 36,300
2015/08/14 1,992 2,021 1,975 1,999 66,200
2015/08/13 1,957 2,027 1,950 2,012 74,000
2015/08/12 2,001 2,019 1,917 1,977 118,000
2015/08/11 1,921 2,064 1,920 2,029 142,400
2015/08/10 1,895 1,950 1,800 1,923 225,900
2015/08/07 1,770 1,885 1,770 1,870 114,000
2015/08/06 1,794 1,798 1,762 1,776 48,400
2015/08/05 1,795 1,819 1,786 1,790 52,800
2015/08/04 1,805 1,805 1,756 1,780 36,900
2015/08/03 1,765 1,808 1,759 1,793 75,900
2015/07/31 1,711 1,779 1,709 1,763 80,300
2015/07/30 1,697 1,723 1,687 1,710 25,700
2015/07/29 1,733 1,736 1,672 1,688 59,700
2015/07/28 1,777 1,777 1,671 1,711 202,400
2015/07/27 1,645 1,645 1,580 1,590 82,900
2015/07/24 1,700 1,700 1,646 1,651 51,000
2015/07/23 1,681 1,695 1,676 1,689 40,300
2015/07/22 1,691 1,699 1,680 1,683 35,000
2015/07/21 1,702 1,732 1,686 1,697 36,300
2015/07/17 1,722 1,723 1,677 1,689 64,200
2015/07/16 1,714 1,742 1,697 1,725 60,700
2015/07/15 1,699 1,708 1,681 1,686 42,900
2015/07/14 1,693 1,715 1,693 1,699 26,700
2015/07/13 1,703 1,703 1,670 1,673 55,100
2015/07/10 1,714 1,747 1,691 1,711 88,800
2015/07/09 1,701 1,739 1,660 1,712 71,300
2015/07/08 1,794 1,809 1,744 1,745 26,200
2015/07/07 1,777 1,818 1,765 1,797 67,300
2015/07/06 1,780 1,796 1,767 1,777 73,400
2015/07/03 1,740 1,764 1,733 1,750 63,100
2015/07/02 1,750 1,754 1,719 1,744 30,700
2015/07/01 1,750 1,750 1,723 1,742 27,500
2015/06/30 1,680 1,734 1,673 1,732 39,300
2015/06/29 1,703 1,710 1,666 1,666 48,500
2015/06/26 1,729 1,751 1,706 1,709 35,400
2015/06/25 1,752 1,754 1,730 1,730 24,300
2015/06/24 1,741 1,757 1,727 1,736 36,400
2015/06/23 1,740 1,753 1,731 1,740 37,200
2015/06/22 1,766 1,776 1,737 1,739 27,900
2015/06/19 1,779 1,785 1,748 1,766 18,300
2015/06/18 1,770 1,793 1,749 1,749 30,600
2015/06/17 1,756 1,805 1,756 1,792 25,700
2015/06/16 1,796 1,796 1,742 1,756 29,200
2015/06/15 1,780 1,785 1,751 1,763 17,000
2015/06/12 1,848 1,859 1,791 1,796 55,200
2015/06/11 1,821 1,839 1,817 1,830 46,800
2015/06/10 1,800 1,852 1,795 1,825 92,400
2015/06/09 1,756 1,813 1,756 1,780 45,200
2015/06/08 1,762 1,779 1,756 1,765 14,900
2015/06/05 1,795 1,795 1,750 1,762 19,100
2015/06/04 1,750 1,800 1,750 1,783 40,400
2015/06/03 1,766 1,766 1,734 1,745 20,800
2015/06/02 1,740 1,769 1,729 1,750 29,100
2015/06/01 1,776 1,778 1,729 1,739 39,800
2015/05/29 1,789 1,802 1,765 1,776 36,900
2015/05/28 1,795 1,830 1,793 1,812 132,400
2015/05/27 1,704 1,789 1,704 1,774 36,900
2015/05/26 1,721 1,730 1,705 1,711 49,600
2015/05/25 1,730 1,748 1,718 1,721 50,500
2015/05/22 1,746 1,780 1,714 1,723 55,400
2015/05/21 1,760 1,797 1,751 1,772 44,600
2015/05/20 1,780 1,810 1,742 1,742 40,900
2015/05/19 1,754 1,790 1,753 1,762 25,900
2015/05/18 1,785 1,825 1,772 1,780 65,600
2015/05/15 1,800 1,830 1,760 1,770 143,200
2015/05/14 1,700 1,804 1,700 1,791 280,500
2015/05/13 1,635 1,700 1,628 1,696 175,300
2015/05/12 1,575 1,639 1,575 1,635 79,900
2015/05/11 1,563 1,600 1,563 1,575 73,000
2015/05/08 1,562 1,582 1,562 1,566 33,700
2015/05/07 1,577 1,594 1,561 1,564 36,100
2015/05/01 1,611 1,619 1,573 1,577 48,000
2015/04/30 1,628 1,639 1,612 1,617 81,600
2015/04/28 1,572 1,629 1,572 1,615 74,000
2015/04/27 1,581 1,589 1,568 1,571 48,600
2015/04/24 1,600 1,610 1,582 1,582 63,600
2015/04/23 1,609 1,616 1,595 1,599 61,300
2015/04/22 1,637 1,637 1,609 1,609 74,700
2015/04/21 1,638 1,649 1,623 1,630 54,900
2015/04/20 1,630 1,659 1,602 1,614 82,500
2015/04/17 1,680 1,698 1,640 1,644 57,000
2015/04/16 1,720 1,737 1,670 1,684 74,300
2015/04/15 1,729 1,757 1,702 1,706 83,900
2015/04/14 1,699 1,758 1,697 1,754 135,200
2015/04/13 1,645 1,700 1,645 1,691 79,600
2015/04/10 1,624 1,672 1,615 1,654 79,300
2015/04/09 1,665 1,665 1,623 1,642 66,600
2015/04/08 1,689 1,689 1,651 1,655 73,400
2015/04/07 1,700 1,700 1,660 1,685 68,700
2015/04/06 1,685 1,720 1,672 1,682 83,200
2015/04/03 1,700 1,718 1,667 1,673 193,800
2015/04/02 1,700 1,753 1,677 1,733 167,000
2015/04/01 1,740 1,741 1,670 1,698 83,900
2015/03/31 1,707 1,773 1,698 1,754 186,200
2015/03/30 1,695 1,720 1,671 1,708 102,500
2015/03/27 1,690 1,718 1,670 1,695 132,100
2015/03/26 1,706 1,738 1,674 1,718 215,400
2015/03/25 1,615 1,708 1,614 1,706 289,800
2015/03/24 1,585 1,608 1,574 1,605 73,700
2015/03/23 1,589 1,593 1,567 1,573 54,700
2015/03/20 1,562 1,594 1,560 1,579 39,500
2015/03/19 1,580 1,593 1,567 1,570 71,600
2015/03/18 1,580 1,595 1,570 1,583 70,800
2015/03/17 1,615 1,615 1,590 1,592 71,000
2015/03/16 1,622 1,622 1,590 1,617 74,400
2015/03/13 1,630 1,630 1,591 1,600 105,000
2015/03/12 1,640 1,640 1,615 1,630 54,400
2015/03/11 1,600 1,648 1,600 1,640 82,700
2015/03/10 1,620 1,639 1,595 1,620 95,900
2015/03/09 1,604 1,644 1,591 1,618 43,200
2015/03/06 1,598 1,618 1,592 1,616 30,900
2015/03/05 1,611 1,614 1,585 1,592 56,500
2015/03/04 1,619 1,619 1,593 1,593 64,100
2015/03/03 1,650 1,671 1,616 1,631 60,600
2015/03/02 1,693 1,698 1,643 1,647 56,800
2015/02/27 1,659 1,690 1,659 1,677 74,200
2015/02/26 1,688 1,688 1,652 1,666 54,800
2015/02/25 1,638 1,697 1,631 1,696 109,500
2015/02/24 1,617 1,644 1,615 1,627 61,500
2015/02/23 1,601 1,643 1,601 1,626 106,000
2015/02/20 1,594 1,637 1,585 1,599 126,700
2015/02/19 1,557 1,639 1,548 1,599 228,100
2015/02/18 1,482 1,542 1,482 1,507 118,000
2015/02/17 1,520 1,535 1,470 1,487 178,400
2015/02/16 1,555 1,558 1,508 1,508 128,300
2015/02/13 1,609 1,624 1,506 1,523 201,800
2015/02/12 1,645 1,660 1,600 1,609 149,300
2015/02/10 1,690 1,701 1,603 1,642 153,300
2015/02/09 1,820 1,820 1,660 1,680 220,700
2015/02/06 1,825 1,854 1,808 1,827 93,400
2015/02/05 1,808 1,811 1,759 1,789 63,000
2015/02/04 1,805 1,805 1,759 1,780 54,200
2015/02/03 1,843 1,843 1,737 1,739 83,900
2015/02/02 1,817 1,884 1,817 1,869 80,500
2015/01/30 1,798 1,855 1,786 1,817 118,300
2015/01/29 1,755 1,796 1,755 1,765 53,800
2015/01/28 1,769 1,779 1,742 1,767 40,200
2015/01/27 1,785 1,786 1,741 1,749 48,600
2015/01/26 1,740 1,794 1,730 1,785 29,200
2015/01/23 1,735 1,743 1,714 1,741 24,700
2015/01/22 1,703 1,732 1,695 1,730 28,700
2015/01/21 1,729 1,729 1,696 1,703 30,700
2015/01/20 1,726 1,747 1,715 1,746 21,300
2015/01/19 1,738 1,760 1,720 1,726 21,000
2015/01/16 1,785 1,785 1,706 1,744 53,200
2015/01/15 1,689 1,790 1,689 1,785 52,900
2015/01/14 1,730 1,753 1,688 1,693 57,000
2015/01/13 1,765 1,765 1,705 1,745 68,700
2015/01/09 1,800 1,830 1,758 1,780 52,100
2015/01/08 1,793 1,840 1,762 1,812 78,700
2015/01/07 1,734 1,764 1,734 1,754 34,500
2015/01/06 1,795 1,795 1,731 1,745 56,000
2015/01/05 1,800 1,831 1,788 1,812 37,300

このページの先頭へ