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
2020/12/30 1,429 1,430 1,400 1,414 139,800
2020/12/29 1,405 1,444 1,398 1,438 147,600
2020/12/28 1,419 1,435 1,395 1,403 138,000
2020/12/25 1,420 1,426 1,402 1,407 100,400
2020/12/24 1,393 1,412 1,384 1,409 102,400
2020/12/23 1,372 1,398 1,356 1,398 177,600
2020/12/22 1,403 1,409 1,356 1,367 273,800
2020/12/21 1,380 1,418 1,377 1,408 350,400
2020/12/18 1,380 1,382 1,358 1,371 204,800
2020/12/17 1,370 1,386 1,354 1,386 265,400
2020/12/16 1,385 1,389 1,365 1,381 292,700
2020/12/15 1,414 1,414 1,377 1,390 256,100
2020/12/14 1,419 1,437 1,407 1,409 214,900
2020/12/11 1,416 1,427 1,397 1,421 167,600
2020/12/10 1,439 1,442 1,412 1,418 108,500
2020/12/09 1,449 1,454 1,434 1,449 69,500
2020/12/08 1,446 1,467 1,443 1,452 81,700
2020/12/07 1,480 1,480 1,442 1,451 136,200
2020/12/04 1,462 1,467 1,430 1,439 144,700
2020/12/03 1,480 1,498 1,467 1,475 121,400
2020/12/02 1,510 1,512 1,471 1,480 235,500
2020/12/01 1,461 1,509 1,451 1,492 291,500
2020/11/30 1,475 1,492 1,449 1,451 332,700
2020/11/27 1,450 1,486 1,424 1,473 238,800
2020/11/26 1,418 1,453 1,416 1,443 199,000
2020/11/25 1,471 1,496 1,388 1,418 450,600
2020/11/24 1,440 1,490 1,432 1,464 406,100
2020/11/20 1,373 1,401 1,367 1,391 130,500
2020/11/19 1,371 1,388 1,360 1,377 148,700
2020/11/18 1,367 1,378 1,365 1,371 294,000
2020/11/17 1,400 1,403 1,370 1,385 236,600
2020/11/16 1,359 1,412 1,351 1,395 321,700
2020/11/13 1,380 1,384 1,339 1,360 239,500
2020/11/12 1,379 1,397 1,357 1,375 279,300
2020/11/11 1,382 1,384 1,331 1,359 429,700
2020/11/10 1,378 1,423 1,353 1,374 636,300
2020/11/09 1,508 1,518 1,485 1,498 254,800
2020/11/06 1,471 1,487 1,459 1,478 274,200
2020/11/05 1,412 1,483 1,406 1,475 397,000
2020/11/04 1,395 1,404 1,376 1,388 216,600
2020/11/02 1,360 1,387 1,343 1,378 193,900
2020/10/30 1,382 1,391 1,333 1,343 185,000
2020/10/29 1,321 1,375 1,315 1,370 258,600
2020/10/28 1,319 1,353 1,315 1,346 214,600
2020/10/27 1,310 1,333 1,291 1,328 132,900
2020/10/26 1,349 1,354 1,320 1,323 142,400
2020/10/23 1,372 1,375 1,345 1,350 174,600
2020/10/22 1,393 1,393 1,354 1,372 237,700
2020/10/21 1,410 1,426 1,407 1,408 125,300
2020/10/20 1,423 1,435 1,416 1,420 121,800
2020/10/19 1,417 1,434 1,413 1,424 146,200
2020/10/16 1,430 1,437 1,387 1,395 211,800
2020/10/15 1,469 1,471 1,433 1,447 139,300
2020/10/14 1,452 1,471 1,449 1,457 205,500
2020/10/13 1,430 1,455 1,423 1,450 153,300
2020/10/12 1,432 1,441 1,421 1,431 111,100
2020/10/09 1,438 1,441 1,406 1,415 160,100
2020/10/08 1,414 1,437 1,406 1,429 211,400
2020/10/07 1,416 1,423 1,407 1,413 150,200
2020/10/06 1,458 1,463 1,422 1,430 134,700
2020/10/05 1,435 1,450 1,425 1,438 189,500
2020/10/02 1,490 1,490 1,413 1,423 378,000
2020/09/30 1,496 1,514 1,457 1,467 285,900
2020/09/29 1,460 1,511 1,445 1,497 400,700
2020/09/28 1,483 1,508 1,419 1,454 1,159,600
2020/09/25 1,488 1,516 1,484 1,502 422,500
2020/09/24 1,500 1,518 1,473 1,477 325,000
2020/09/23 1,491 1,520 1,486 1,513 370,500
2020/09/18 1,492 1,513 1,483 1,491 348,000
2020/09/17 1,470 1,504 1,466 1,493 304,400
2020/09/16 1,444 1,505 1,441 1,484 325,100
2020/09/15 1,417 1,440 1,411 1,438 201,800
2020/09/14 1,407 1,437 1,398 1,431 228,600
2020/09/11 1,412 1,417 1,395 1,407 335,500
2020/09/10 1,426 1,440 1,415 1,417 267,000
2020/09/09 1,405 1,431 1,399 1,418 280,400
2020/09/08 1,418 1,448 1,409 1,443 302,700
2020/09/07 1,395 1,412 1,389 1,400 253,000
2020/09/04 1,412 1,417 1,385 1,401 362,400
2020/09/03 1,451 1,458 1,429 1,445 289,500
2020/09/02 1,430 1,454 1,415 1,431 235,000
2020/09/01 1,412 1,422 1,378 1,412 309,400
2020/08/31 1,417 1,454 1,411 1,411 316,900
2020/08/28 1,407 1,425 1,372 1,395 370,100
2020/08/27 1,446 1,448 1,411 1,421 229,200
2020/08/26 1,462 1,468 1,440 1,446 258,700
2020/08/25 1,462 1,485 1,448 1,477 308,700
2020/08/24 1,468 1,475 1,453 1,455 346,000
2020/08/21 1,499 1,515 1,479 1,480 200,800
2020/08/20 1,523 1,526 1,486 1,489 252,500
2020/08/19 1,560 1,570 1,527 1,535 199,800
2020/08/18 1,565 1,576 1,545 1,562 150,700
2020/08/17 1,602 1,602 1,555 1,555 177,000
2020/08/14 1,626 1,639 1,610 1,610 158,700
2020/08/13 1,580 1,622 1,569 1,614 276,200
2020/08/12 1,555 1,583 1,534 1,541 269,700
2020/08/11 1,565 1,592 1,467 1,550 476,300
2020/08/07 1,633 1,747 1,615 1,645 546,300
2020/08/06 1,641 1,652 1,624 1,652 115,900
2020/08/05 1,635 1,669 1,618 1,650 122,600
2020/08/04 1,654 1,682 1,645 1,648 137,400
2020/08/03 1,620 1,634 1,596 1,616 117,700
2020/07/31 1,677 1,681 1,591 1,591 176,700
2020/07/30 1,678 1,698 1,650 1,670 181,700
2020/07/29 1,683 1,710 1,657 1,671 135,600
2020/07/28 1,669 1,705 1,668 1,687 137,600
2020/07/27 1,650 1,667 1,632 1,667 214,900
2020/07/22 1,672 1,713 1,667 1,683 151,600
2020/07/21 1,664 1,701 1,658 1,691 140,700
2020/07/20 1,675 1,682 1,643 1,669 89,700
2020/07/17 1,676 1,699 1,649 1,668 118,100
2020/07/16 1,715 1,715 1,657 1,668 240,000
2020/07/15 1,730 1,735 1,688 1,713 139,200
2020/07/14 1,716 1,718 1,680 1,706 132,600
2020/07/13 1,728 1,733 1,666 1,725 199,200
2020/07/10 1,720 1,758 1,698 1,700 160,600
2020/07/09 1,740 1,765 1,711 1,727 198,700
2020/07/08 1,796 1,796 1,728 1,733 476,600
2020/07/07 1,750 1,806 1,742 1,796 270,700
2020/07/06 1,714 1,777 1,714 1,749 287,500
2020/07/03 1,631 1,706 1,621 1,705 210,800
2020/07/02 1,657 1,660 1,611 1,618 249,900
2020/07/01 1,665 1,706 1,638 1,645 284,100
2020/06/30 1,715 1,716 1,681 1,690 196,600
2020/06/29 1,681 1,713 1,664 1,687 289,900
2020/06/26 1,697 1,706 1,670 1,700 138,200
2020/06/25 1,675 1,720 1,675 1,695 263,300
2020/06/24 1,673 1,691 1,660 1,682 141,200
2020/06/23 1,700 1,701 1,664 1,689 189,700
2020/06/22 1,713 1,720 1,667 1,687 250,900
2020/06/19 1,687 1,711 1,682 1,710 355,200
2020/06/18 1,650 1,671 1,641 1,658 194,500
2020/06/17 1,629 1,670 1,621 1,650 229,300
2020/06/16 1,637 1,654 1,633 1,646 241,100
2020/06/15 1,618 1,639 1,575 1,575 406,900
2020/06/12 1,598 1,609 1,545 1,601 455,500
2020/06/11 1,697 1,697 1,668 1,678 161,900
2020/06/10 1,658 1,720 1,649 1,703 377,700
2020/06/09 1,689 1,689 1,633 1,649 302,300
2020/06/08 1,707 1,709 1,685 1,701 278,500
2020/06/05 1,726 1,726 1,687 1,691 241,100
2020/06/04 1,725 1,740 1,691 1,730 390,600
2020/06/03 1,756 1,760 1,679 1,692 467,700
2020/06/02 1,776 1,776 1,738 1,750 342,100
2020/06/01 1,757 1,778 1,738 1,766 266,300
2020/05/29 1,730 1,768 1,675 1,754 748,100
2020/05/28 1,796 1,796 1,705 1,721 461,400
2020/05/27 1,798 1,798 1,741 1,796 336,700
2020/05/26 1,805 1,805 1,765 1,796 169,400
2020/05/25 1,778 1,789 1,745 1,781 165,900
2020/05/22 1,765 1,778 1,744 1,775 236,400
2020/05/21 1,750 1,785 1,728 1,764 277,500
2020/05/20 1,699 1,795 1,681 1,787 425,600
2020/05/19 1,656 1,681 1,626 1,671 326,400
2020/05/18 1,713 1,718 1,591 1,608 387,500
2020/05/15 1,651 1,769 1,644 1,700 762,100
2020/05/14 1,568 1,597 1,552 1,571 224,900
2020/05/13 1,521 1,605 1,510 1,597 275,900
2020/05/12 1,538 1,565 1,531 1,555 185,000
2020/05/11 1,557 1,582 1,530 1,547 174,900
2020/05/08 1,585 1,600 1,534 1,537 179,700
2020/05/07 1,525 1,577 1,515 1,553 228,700
2020/05/01 1,549 1,558 1,517 1,528 195,000
2020/04/30 1,640 1,652 1,574 1,574 348,600
2020/04/28 1,556 1,593 1,546 1,591 180,800
2020/04/27 1,531 1,548 1,523 1,537 208,100
2020/04/24 1,530 1,535 1,471 1,488 193,900
2020/04/23 1,554 1,574 1,519 1,529 184,300
2020/04/22 1,544 1,565 1,520 1,532 174,300
2020/04/21 1,542 1,566 1,524 1,552 115,900
2020/04/20 1,571 1,585 1,560 1,563 119,700
2020/04/17 1,580 1,598 1,546 1,576 233,100
2020/04/16 1,460 1,508 1,453 1,508 187,700
2020/04/15 1,503 1,514 1,438 1,454 311,900
2020/04/14 1,464 1,516 1,464 1,516 220,700
2020/04/13 1,475 1,490 1,448 1,453 147,700
2020/04/10 1,448 1,468 1,396 1,465 134,800
2020/04/09 1,476 1,476 1,401 1,437 184,400
2020/04/08 1,468 1,475 1,415 1,447 221,300
2020/04/07 1,449 1,475 1,408 1,466 323,600
2020/04/06 1,366 1,421 1,333 1,419 293,200
2020/04/03 1,322 1,358 1,312 1,339 203,700
2020/04/02 1,316 1,353 1,286 1,324 175,700
2020/04/01 1,414 1,434 1,333 1,346 326,400
2020/03/31 1,410 1,438 1,401 1,419 365,000
2020/03/30 1,368 1,405 1,324 1,405 328,700
2020/03/27 1,380 1,407 1,337 1,403 481,800
2020/03/26 1,296 1,333 1,272 1,321 381,800
2020/03/25 1,330 1,339 1,235 1,337 457,500
2020/03/24 1,156 1,236 1,146 1,210 443,700
2020/03/23 1,063 1,116 1,054 1,116 453,500
2020/03/19 1,236 1,255 1,054 1,061 598,500
2020/03/18 1,220 1,270 1,176 1,178 657,400
2020/03/17 1,050 1,210 1,023 1,190 971,200
2020/03/16 1,127 1,157 1,076 1,080 578,100
2020/03/13 1,120 1,150 1,025 1,107 894,700
2020/03/12 1,156 1,225 1,146 1,176 643,400
2020/03/11 1,233 1,296 1,176 1,184 487,800
2020/03/10 1,044 1,207 1,044 1,203 1,211,100
2020/03/09 1,283 1,283 1,192 1,194 717,800
2020/03/06 1,331 1,343 1,307 1,313 321,800
2020/03/05 1,379 1,398 1,327 1,344 289,000
2020/03/04 1,319 1,373 1,318 1,341 333,900
2020/03/03 1,403 1,420 1,344 1,344 453,300
2020/03/02 1,284 1,380 1,284 1,360 493,500
2020/02/28 1,308 1,325 1,273 1,284 446,600
2020/02/27 1,409 1,416 1,353 1,358 378,100
2020/02/26 1,395 1,407 1,351 1,403 338,200
2020/02/25 1,341 1,418 1,334 1,408 578,200
2020/02/21 1,502 1,524 1,477 1,483 287,700
2020/02/20 1,543 1,552 1,498 1,517 237,600
2020/02/19 1,532 1,553 1,508 1,534 198,400
2020/02/18 1,553 1,553 1,496 1,505 292,300
2020/02/17 1,592 1,603 1,556 1,573 199,000
2020/02/14 1,639 1,665 1,617 1,629 212,800
2020/02/13 1,617 1,645 1,617 1,635 171,200
2020/02/12 1,583 1,608 1,556 1,605 260,500
2020/02/10 1,599 1,631 1,565 1,583 368,000
2020/02/07 1,730 1,730 1,624 1,639 347,900
2020/02/06 1,689 1,714 1,664 1,705 249,500
2020/02/05 1,675 1,678 1,629 1,657 222,600
2020/02/04 1,601 1,633 1,594 1,632 135,200
2020/02/03 1,595 1,622 1,560 1,611 239,500
2020/01/31 1,618 1,649 1,613 1,639 200,100
2020/01/30 1,685 1,692 1,616 1,629 269,400
2020/01/29 1,707 1,719 1,672 1,685 141,600
2020/01/28 1,663 1,712 1,660 1,706 188,700
2020/01/27 1,702 1,732 1,692 1,703 207,200
2020/01/24 1,787 1,810 1,737 1,774 262,100
2020/01/23 1,785 1,823 1,767 1,771 267,300
2020/01/22 1,751 1,786 1,743 1,785 188,100
2020/01/21 1,805 1,805 1,743 1,750 126,200
2020/01/20 1,771 1,803 1,764 1,797 111,300
2020/01/17 1,830 1,830 1,767 1,780 210,200
2020/01/16 1,839 1,839 1,804 1,815 185,700
2020/01/15 1,907 1,907 1,845 1,851 337,900
2020/01/14 1,878 1,923 1,877 1,923 490,300
2020/01/10 1,858 1,872 1,841 1,869 461,600
2020/01/09 1,810 1,854 1,798 1,844 297,700
2020/01/08 1,801 1,812 1,757 1,794 239,400
2020/01/07 1,809 1,827 1,802 1,810 242,300
2020/01/06 1,787 1,817 1,780 1,814 308,600

このページの先頭へ