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
2017/12/29 4,065 4,130 4,050 4,090 104,600
2017/12/28 4,040 4,090 4,005 4,035 111,200
2017/12/27 3,945 4,035 3,945 4,000 128,200
2017/12/26 3,830 3,925 3,830 3,915 102,600
2017/12/25 3,830 3,850 3,775 3,825 77,200
2017/12/22 3,855 3,860 3,760 3,845 87,000
2017/12/21 3,745 3,870 3,725 3,850 91,400
2017/12/20 3,820 3,845 3,715 3,760 96,800
2017/12/19 3,740 3,830 3,720 3,790 155,900
2017/12/18 3,700 3,785 3,655 3,710 110,400
2017/12/15 3,605 3,670 3,570 3,635 100,800
2017/12/14 3,515 3,610 3,515 3,610 96,900
2017/12/13 3,595 3,595 3,470 3,510 106,800
2017/12/12 3,555 3,645 3,555 3,620 125,200
2017/12/11 3,515 3,550 3,470 3,545 104,100
2017/12/08 3,485 3,560 3,485 3,545 121,200
2017/12/07 3,320 3,495 3,320 3,475 170,000
2017/12/06 3,265 3,390 3,235 3,295 140,000
2017/12/05 3,355 3,370 3,280 3,330 134,900
2017/12/04 3,460 3,460 3,355 3,355 104,700
2017/12/01 3,375 3,510 3,365 3,430 187,400
2017/11/30 3,460 3,460 3,280 3,330 324,200
2017/11/29 3,650 3,670 3,400 3,455 318,600
2017/11/28 3,670 3,670 3,500 3,545 176,300
2017/11/27 3,615 3,670 3,470 3,650 215,000
2017/11/24 3,345 3,495 3,340 3,495 134,000
2017/11/22 3,400 3,420 3,345 3,380 100,200
2017/11/21 3,310 3,350 3,295 3,350 88,000
2017/11/20 3,260 3,295 3,215 3,290 108,400
2017/11/17 3,280 3,315 3,225 3,250 103,200
2017/11/16 3,125 3,275 3,125 3,260 109,000
2017/11/15 3,205 3,260 3,110 3,150 135,400
2017/11/14 3,285 3,310 3,180 3,200 158,000
2017/11/13 3,330 3,365 3,225 3,240 231,000
2017/11/10 3,365 3,445 3,335 3,355 191,800
2017/11/09 3,225 3,555 3,160 3,500 273,600
2017/11/08 3,365 3,395 3,330 3,360 89,500
2017/11/07 3,320 3,390 3,285 3,365 132,700
2017/11/06 3,380 3,435 3,355 3,360 132,600
2017/11/02 3,385 3,410 3,320 3,350 114,500
2017/11/01 3,340 3,390 3,315 3,380 135,700
2017/10/31 3,230 3,295 3,205 3,280 104,000
2017/10/30 3,180 3,220 3,150 3,210 273,400
2017/10/27 3,125 3,170 3,095 3,130 102,000
2017/10/26 3,110 3,140 3,060 3,130 123,600
2017/10/25 2,977 3,105 2,953 3,080 279,000
2017/10/24 2,878 2,961 2,856 2,959 170,900
2017/10/23 2,927 2,939 2,864 2,866 160,900
2017/10/20 2,804 2,873 2,752 2,869 451,500
2017/10/19 2,750 2,828 2,705 2,800 277,900
2017/10/18 2,833 2,833 2,750 2,764 129,000
2017/10/17 2,815 2,856 2,800 2,830 93,500
2017/10/16 2,921 2,937 2,804 2,810 150,300
2017/10/13 2,779 2,895 2,768 2,891 182,000
2017/10/12 2,793 2,853 2,786 2,791 141,300
2017/10/11 2,763 2,783 2,730 2,759 187,400
2017/10/10 2,780 2,802 2,738 2,756 156,900
2017/10/06 2,712 2,764 2,686 2,763 233,600
2017/10/05 2,775 2,814 2,675 2,708 320,400
2017/10/04 2,860 2,861 2,777 2,821 235,400
2017/10/03 2,940 2,940 2,864 2,867 144,900
2017/10/02 2,965 2,986 2,938 2,952 139,300
2017/09/29 2,928 2,968 2,919 2,966 149,700
2017/09/28 2,920 2,925 2,881 2,906 93,100
2017/09/27 2,929 2,936 2,894 2,921 93,500
2017/09/26 2,897 2,931 2,839 2,890 150,400
2017/09/25 2,833 2,945 2,830 2,932 199,800
2017/09/22 2,840 2,847 2,810 2,822 116,500
2017/09/21 2,882 2,882 2,827 2,847 106,600
2017/09/20 2,941 2,949 2,860 2,890 135,800
2017/09/19 2,990 2,999 2,917 2,941 181,600
2017/09/15 2,840 2,900 2,812 2,900 163,500
2017/09/14 2,825 2,852 2,811 2,826 57,900
2017/09/13 2,833 2,853 2,773 2,818 154,200
2017/09/12 2,790 2,827 2,758 2,825 176,300
2017/09/11 2,663 2,736 2,630 2,732 153,700
2017/09/08 2,732 2,750 2,660 2,665 169,800
2017/09/07 2,585 2,692 2,583 2,692 293,000
2017/09/06 2,486 2,562 2,447 2,562 250,900
2017/09/05 2,675 2,692 2,492 2,536 317,000
2017/09/04 2,714 2,724 2,651 2,684 100,900
2017/09/01 2,720 2,756 2,703 2,724 134,300
2017/08/31 2,652 2,697 2,637 2,697 120,300
2017/08/30 2,644 2,652 2,572 2,649 204,200
2017/08/29 2,582 2,640 2,533 2,624 139,200
2017/08/28 2,599 2,631 2,581 2,608 149,700
2017/08/25 2,548 2,553 2,519 2,543 101,900
2017/08/24 2,550 2,589 2,544 2,548 119,700
2017/08/23 2,531 2,544 2,504 2,520 138,700
2017/08/22 2,478 2,528 2,467 2,494 106,400
2017/08/21 2,488 2,522 2,463 2,478 148,500
2017/08/18 2,430 2,487 2,413 2,468 123,100
2017/08/17 2,440 2,480 2,422 2,475 110,400
2017/08/16 2,372 2,464 2,366 2,422 128,600
2017/08/15 2,412 2,412 2,353 2,382 165,200
2017/08/14 2,300 2,447 2,300 2,398 216,800
2017/08/10 2,329 2,370 2,284 2,351 264,800
2017/08/09 2,231 2,339 2,172 2,336 259,200
2017/08/08 2,227 2,233 2,194 2,207 90,800
2017/08/07 2,224 2,235 2,201 2,221 152,100
2017/08/04 2,179 2,212 2,155 2,199 88,700
2017/08/03 2,203 2,214 2,156 2,199 136,200
2017/08/02 2,233 2,249 2,176 2,236 165,700
2017/08/01 2,180 2,287 2,179 2,243 336,100
2017/07/31 2,148 2,182 2,124 2,160 147,300
2017/07/28 2,120 2,160 2,115 2,148 213,900
2017/07/27 2,041 2,130 2,039 2,119 226,500
2017/07/26 2,070 2,086 2,027 2,049 119,500
2017/07/25 2,042 2,075 2,042 2,068 84,600
2017/07/24 2,055 2,064 2,030 2,052 89,400
2017/07/21 2,041 2,072 2,037 2,051 121,800
2017/07/20 2,026 2,047 2,019 2,023 90,500
2017/07/19 1,985 2,019 1,984 2,007 98,500
2017/07/18 1,945 2,007 1,945 1,986 138,900
2017/07/14 1,998 2,003 1,946 1,960 88,500
2017/07/13 1,961 1,985 1,955 1,978 130,300
2017/07/12 1,979 1,992 1,948 1,968 123,600
2017/07/11 2,006 2,006 1,956 1,989 111,000
2017/07/10 1,993 2,016 1,966 1,978 127,700
2017/07/07 1,965 1,978 1,929 1,957 267,600
2017/07/06 2,013 2,032 1,974 1,995 218,500
2017/07/05 2,037 2,050 1,965 2,013 274,600
2017/07/04 2,110 2,111 2,007 2,016 153,600
2017/07/03 2,098 2,117 2,054 2,065 164,000
2017/06/30 2,135 2,137 2,075 2,098 155,100
2017/06/29 2,186 2,186 2,112 2,137 176,500
2017/06/28 2,199 2,209 2,148 2,154 141,500
2017/06/27 2,166 2,228 2,154 2,225 217,300
2017/06/26 2,100 2,217 2,100 2,166 203,900
2017/06/23 2,087 2,102 2,051 2,073 90,600
2017/06/22 2,057 2,128 2,053 2,089 160,400
2017/06/21 2,085 2,085 2,030 2,030 63,400
2017/06/20 2,050 2,067 2,041 2,046 100,000
2017/06/19 1,989 2,021 1,989 2,013 66,100
2017/06/16 2,006 2,014 1,967 1,975 159,900
2017/06/15 2,021 2,031 1,993 2,008 92,000
2017/06/14 2,065 2,121 2,026 2,036 167,600
2017/06/13 2,085 2,085 2,048 2,061 133,000
2017/06/12 2,119 2,141 2,090 2,101 143,600
2017/06/09 2,116 2,132 2,094 2,119 139,400
2017/06/08 2,100 2,162 2,100 2,107 319,700
2017/06/07 2,066 2,119 2,038 2,099 202,000
2017/06/06 2,120 2,137 2,082 2,101 290,700
2017/06/05 2,048 2,113 2,032 2,103 303,800
2017/06/02 2,042 2,066 2,009 2,048 281,400
2017/06/01 1,999 2,047 1,991 2,046 399,500
2017/05/31 1,919 1,979 1,914 1,959 243,600
2017/05/30 1,907 1,916 1,882 1,914 80,500
2017/05/29 1,915 1,939 1,907 1,907 138,100
2017/05/26 1,900 1,906 1,888 1,902 87,100
2017/05/25 1,848 1,926 1,848 1,883 225,600
2017/05/24 1,875 1,881 1,836 1,847 128,700
2017/05/23 1,875 1,892 1,863 1,875 177,100
2017/05/22 1,835 1,874 1,814 1,850 195,700
2017/05/19 1,830 1,840 1,782 1,827 290,500
2017/05/18 1,878 1,910 1,828 1,849 243,800
2017/05/17 1,926 1,926 1,895 1,918 116,800
2017/05/16 1,916 1,928 1,900 1,926 112,000
2017/05/15 1,856 1,930 1,763 1,911 337,500
2017/05/12 1,846 1,876 1,830 1,858 114,900
2017/05/11 1,831 1,912 1,831 1,872 257,900
2017/05/10 1,842 1,878 1,830 1,841 118,700
2017/05/09 1,853 1,884 1,790 1,844 177,200
2017/05/08 1,849 1,875 1,820 1,850 210,600
2017/05/02 1,805 1,835 1,780 1,823 101,500
2017/05/01 1,800 1,839 1,788 1,806 94,200
2017/04/28 1,770 1,834 1,770 1,826 256,300
2017/04/27 1,716 1,777 1,715 1,754 127,000
2017/04/26 1,717 1,735 1,700 1,715 86,100
2017/04/25 1,682 1,713 1,676 1,701 82,500
2017/04/24 1,684 1,695 1,664 1,680 76,200
2017/04/21 1,645 1,678 1,633 1,665 67,000
2017/04/20 1,663 1,680 1,638 1,645 56,500
2017/04/19 1,628 1,674 1,628 1,645 105,900
2017/04/18 1,635 1,648 1,607 1,638 118,000
2017/04/17 1,578 1,611 1,578 1,604 106,000
2017/04/14 1,617 1,630 1,578 1,581 64,500
2017/04/13 1,589 1,637 1,563 1,634 155,600
2017/04/12 1,642 1,660 1,621 1,629 174,700
2017/04/11 1,755 1,755 1,668 1,678 290,300
2017/04/10 1,730 1,784 1,730 1,758 147,100
2017/04/07 1,716 1,752 1,685 1,720 161,300
2017/04/06 1,764 1,776 1,724 1,732 133,200
2017/04/05 1,756 1,788 1,742 1,761 154,100
2017/04/04 1,797 1,820 1,739 1,749 181,100
2017/04/03 1,844 1,844 1,781 1,802 205,000
2017/03/31 1,825 1,878 1,825 1,848 260,200
2017/03/30 1,788 1,856 1,788 1,823 312,900
2017/03/29 1,770 1,806 1,770 1,794 212,200
2017/03/28 1,710 1,767 1,708 1,756 154,800
2017/03/27 1,711 1,740 1,695 1,703 95,600
2017/03/24 1,727 1,745 1,705 1,729 163,300
2017/03/23 1,710 1,738 1,693 1,702 314,900
2017/03/22 1,614 1,665 1,606 1,636 142,600
2017/03/21 1,640 1,652 1,626 1,646 79,700
2017/03/17 1,640 1,656 1,620 1,655 144,500
2017/03/16 1,634 1,656 1,620 1,648 139,800
2017/03/15 1,693 1,697 1,660 1,667 110,400
2017/03/14 1,670 1,715 1,653 1,707 109,000
2017/03/13 1,706 1,716 1,674 1,680 101,800
2017/03/10 1,746 1,746 1,696 1,711 141,100
2017/03/09 1,685 1,740 1,678 1,728 341,900
2017/03/08 1,637 1,687 1,622 1,682 198,600
2017/03/07 1,651 1,651 1,622 1,630 84,500
2017/03/06 1,686 1,688 1,627 1,651 101,500
2017/03/03 1,615 1,693 1,610 1,673 250,600
2017/03/02 1,620 1,642 1,580 1,627 312,800
2017/03/01 1,590 1,591 1,556 1,581 221,000
2017/02/28 1,627 1,630 1,562 1,610 212,700
2017/02/27 1,639 1,650 1,610 1,611 219,100
2017/02/24 1,650 1,696 1,625 1,679 275,100
2017/02/23 1,655 1,669 1,614 1,659 262,600
2017/02/22 1,590 1,664 1,589 1,662 359,600
2017/02/21 1,530 1,596 1,530 1,584 254,300
2017/02/20 1,525 1,531 1,496 1,523 173,200
2017/02/17 1,478 1,517 1,457 1,509 225,600
2017/02/16 1,477 1,485 1,446 1,468 301,300
2017/02/15 1,539 1,545 1,454 1,480 320,400
2017/02/14 1,581 1,585 1,521 1,539 221,100
2017/02/13 1,599 1,600 1,577 1,582 109,700
2017/02/10 1,536 1,564 1,520 1,564 304,200
2017/02/09 1,570 1,570 1,515 1,529 322,800
2017/02/08 1,649 1,654 1,551 1,571 184,300
2017/02/07 1,629 1,655 1,621 1,643 88,800
2017/02/06 1,652 1,658 1,633 1,655 69,300
2017/02/03 1,666 1,690 1,628 1,636 90,000
2017/02/02 1,689 1,709 1,680 1,683 91,200
2017/02/01 1,688 1,688 1,637 1,683 124,400
2017/01/31 1,692 1,714 1,688 1,702 75,300
2017/01/30 1,700 1,709 1,693 1,706 93,900
2017/01/27 1,718 1,720 1,697 1,710 88,600
2017/01/26 1,717 1,729 1,693 1,703 198,100
2017/01/25 1,742 1,750 1,703 1,716 90,900
2017/01/24 1,710 1,725 1,692 1,724 121,700
2017/01/23 1,729 1,729 1,711 1,716 38,600
2017/01/20 1,730 1,739 1,701 1,729 98,700
2017/01/19 1,746 1,749 1,722 1,729 102,500
2017/01/18 1,730 1,750 1,717 1,746 99,400
2017/01/17 1,732 1,767 1,716 1,747 103,100
2017/01/16 1,751 1,755 1,716 1,732 58,300
2017/01/13 1,701 1,750 1,701 1,747 127,700
2017/01/12 1,786 1,795 1,721 1,725 147,000
2017/01/11 1,744 1,823 1,744 1,784 137,300
2017/01/10 1,785 1,789 1,733 1,754 119,800
2017/01/06 1,770 1,791 1,770 1,783 66,100
2017/01/05 1,825 1,825 1,780 1,789 63,700
2017/01/04 1,812 1,833 1,786 1,820 100,700

このページの先頭へ