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 |