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
2023/12/29 2,531 2,531 2,480 2,510 117,200
2023/12/28 2,525 2,538 2,503 2,509 377,600
2023/12/27 2,500 2,520 2,489 2,498 144,300
2023/12/26 2,448 2,480 2,435 2,470 121,700
2023/12/25 2,427 2,484 2,414 2,449 163,600
2023/12/22 2,363 2,394 2,356 2,389 181,500
2023/12/21 2,380 2,394 2,355 2,356 177,500
2023/12/20 2,427 2,440 2,394 2,430 163,300
2023/12/19 2,404 2,451 2,393 2,442 140,400
2023/12/18 2,390 2,414 2,365 2,404 114,300
2023/12/15 2,416 2,466 2,400 2,428 149,700
2023/12/14 2,513 2,531 2,397 2,414 184,400
2023/12/13 2,471 2,509 2,460 2,472 164,900
2023/12/12 2,531 2,545 2,458 2,472 202,600
2023/12/11 2,500 2,519 2,415 2,432 194,700
2023/12/08 2,363 2,454 2,362 2,450 357,400
2023/12/07 2,390 2,433 2,374 2,399 146,600
2023/12/06 2,400 2,435 2,388 2,434 186,600
2023/12/05 2,462 2,469 2,391 2,407 253,700
2023/12/04 2,514 2,535 2,480 2,503 140,300
2023/12/01 2,558 2,585 2,522 2,539 238,300
2023/11/30 2,561 2,601 2,537 2,597 390,900
2023/11/29 2,479 2,575 2,479 2,555 327,000
2023/11/28 2,434 2,471 2,427 2,461 284,200
2023/11/27 2,388 2,447 2,375 2,434 266,400
2023/11/24 2,394 2,418 2,370 2,375 207,000
2023/11/22 2,324 2,372 2,297 2,372 147,700
2023/11/21 2,267 2,337 2,260 2,335 155,300
2023/11/20 2,298 2,331 2,255 2,260 195,800
2023/11/17 2,306 2,314 2,253 2,303 206,200
2023/11/16 2,316 2,341 2,289 2,335 221,100
2023/11/15 2,315 2,345 2,265 2,332 193,800
2023/11/14 2,251 2,284 2,223 2,271 207,600
2023/11/13 2,311 2,335 2,245 2,268 195,800
2023/11/10 2,213 2,330 2,202 2,282 322,700
2023/11/09 2,200 2,241 2,175 2,221 308,900
2023/11/08 2,230 2,251 2,203 2,205 191,900
2023/11/07 2,296 2,310 2,201 2,210 234,800
2023/11/06 2,266 2,324 2,266 2,310 272,200
2023/11/02 2,170 2,213 2,156 2,194 173,400
2023/11/01 2,134 2,171 2,117 2,127 181,600
2023/10/31 2,120 2,124 2,045 2,095 244,200
2023/10/30 2,108 2,189 2,103 2,115 365,600
2023/10/27 2,210 2,228 2,127 2,142 463,500
2023/10/26 2,266 2,277 2,164 2,177 325,400
2023/10/25 2,340 2,376 2,307 2,330 166,000
2023/10/24 2,320 2,360 2,269 2,304 242,300
2023/10/23 2,351 2,380 2,346 2,346 164,200
2023/10/20 2,318 2,378 2,305 2,364 171,300
2023/10/19 2,332 2,348 2,301 2,337 146,500
2023/10/18 2,404 2,404 2,347 2,380 145,700
2023/10/17 2,490 2,500 2,398 2,414 195,400
2023/10/16 2,472 2,498 2,430 2,445 159,700
2023/10/13 2,547 2,563 2,520 2,534 170,600
2023/10/12 2,530 2,566 2,502 2,548 296,300
2023/10/11 2,519 2,542 2,493 2,508 267,000
2023/10/10 2,421 2,491 2,390 2,474 306,300
2023/10/06 2,395 2,414 2,350 2,388 219,400
2023/10/05 2,371 2,412 2,342 2,396 328,600
2023/10/04 2,332 2,359 2,305 2,332 271,300
2023/10/03 2,339 2,383 2,322 2,346 262,600
2023/10/02 2,303 2,369 2,285 2,334 325,500
2023/09/29 2,311 2,340 2,286 2,294 213,200
2023/09/28 2,295 2,306 2,246 2,261 283,300
2023/09/27 2,251 2,321 2,223 2,311 621,100
2023/09/26 2,327 2,357 2,285 2,288 433,300
2023/09/25 2,271 2,358 2,251 2,358 547,000
2023/09/22 2,249 2,306 2,231 2,270 367,800
2023/09/21 2,299 2,323 2,279 2,282 273,100
2023/09/20 2,355 2,379 2,326 2,329 270,200
2023/09/19 2,361 2,365 2,308 2,355 408,300
2023/09/15 2,422 2,452 2,385 2,411 263,100
2023/09/14 2,390 2,436 2,384 2,406 270,000
2023/09/13 2,452 2,452 2,376 2,377 269,800
2023/09/12 2,481 2,515 2,462 2,479 139,000
2023/09/11 2,545 2,553 2,459 2,481 283,400
2023/09/08 2,614 2,637 2,557 2,577 221,200
2023/09/07 2,634 2,680 2,617 2,645 167,100
2023/09/06 2,658 2,673 2,635 2,635 96,700
2023/09/05 2,660 2,672 2,635 2,658 185,800
2023/09/04 2,730 2,735 2,659 2,676 188,200
2023/09/01 2,670 2,736 2,654 2,729 332,400
2023/08/31 2,635 2,679 2,610 2,665 310,500
2023/08/30 2,595 2,642 2,581 2,615 219,200
2023/08/29 2,580 2,589 2,548 2,569 161,200
2023/08/28 2,526 2,571 2,510 2,568 119,100
2023/08/25 2,501 2,540 2,470 2,526 251,300
2023/08/24 2,560 2,620 2,550 2,568 257,500
2023/08/23 2,497 2,543 2,468 2,539 168,500
2023/08/22 2,542 2,548 2,447 2,504 257,500
2023/08/21 2,474 2,513 2,402 2,478 378,300
2023/08/18 2,323 2,460 2,323 2,440 409,200
2023/08/17 2,281 2,316 2,257 2,313 184,200
2023/08/16 2,289 2,323 2,278 2,297 163,400
2023/08/15 2,336 2,361 2,270 2,294 243,500
2023/08/14 2,331 2,338 2,272 2,311 242,600
2023/08/10 2,435 2,435 2,271 2,377 373,600
2023/08/09 2,388 2,430 2,367 2,391 429,600
2023/08/08 2,499 2,513 2,419 2,419 186,100
2023/08/07 2,432 2,487 2,420 2,487 157,300
2023/08/04 2,441 2,459 2,401 2,437 201,400
2023/08/03 2,499 2,499 2,432 2,455 203,400
2023/08/02 2,524 2,552 2,505 2,534 179,700
2023/08/01 2,495 2,542 2,489 2,542 180,900
2023/07/31 2,498 2,525 2,439 2,512 305,000
2023/07/28 2,423 2,448 2,382 2,445 242,900
2023/07/27 2,371 2,439 2,363 2,434 133,200
2023/07/26 2,429 2,432 2,379 2,402 158,800
2023/07/25 2,500 2,512 2,391 2,402 285,400
2023/07/24 2,462 2,484 2,433 2,483 137,600
2023/07/21 2,408 2,435 2,392 2,414 177,300
2023/07/20 2,486 2,510 2,446 2,458 111,700
2023/07/19 2,510 2,520 2,468 2,492 125,300
2023/07/18 2,516 2,540 2,485 2,491 198,800
2023/07/14 2,478 2,522 2,469 2,484 521,100
2023/07/13 2,375 2,460 2,350 2,455 377,700
2023/07/12 2,333 2,342 2,277 2,307 222,300
2023/07/11 2,313 2,329 2,305 2,319 155,200
2023/07/10 2,314 2,337 2,280 2,280 218,800
2023/07/07 2,332 2,354 2,302 2,302 165,500
2023/07/06 2,360 2,364 2,317 2,332 154,900
2023/07/05 2,394 2,424 2,381 2,395 137,400
2023/07/04 2,436 2,446 2,404 2,430 144,700
2023/07/03 2,400 2,449 2,400 2,436 163,100
2023/06/30 2,393 2,426 2,352 2,389 236,700
2023/06/29 2,347 2,392 2,322 2,381 174,900
2023/06/28 2,262 2,330 2,241 2,318 232,700
2023/06/27 2,289 2,289 2,233 2,240 167,400
2023/06/26 2,301 2,312 2,271 2,283 124,000
2023/06/23 2,371 2,399 2,295 2,318 165,300
2023/06/22 2,385 2,396 2,340 2,343 147,700
2023/06/21 2,384 2,408 2,375 2,398 205,400
2023/06/20 2,352 2,404 2,348 2,398 184,200
2023/06/19 2,359 2,407 2,341 2,371 189,600
2023/06/16 2,375 2,398 2,333 2,384 467,700
2023/06/15 2,408 2,457 2,392 2,398 477,900
2023/06/14 2,446 2,457 2,393 2,417 459,900
2023/06/13 2,388 2,499 2,388 2,445 629,400
2023/06/12 2,332 2,360 2,307 2,346 213,700
2023/06/09 2,351 2,369 2,317 2,339 378,700
2023/06/08 2,321 2,369 2,304 2,335 460,900
2023/06/07 2,333 2,391 2,300 2,342 739,500
2023/06/06 2,255 2,288 2,240 2,283 303,800
2023/06/05 2,300 2,300 2,227 2,258 326,500
2023/06/02 2,229 2,304 2,188 2,276 543,700
2023/06/01 2,174 2,233 2,155 2,230 274,200
2023/05/31 2,296 2,297 2,174 2,186 571,200
2023/05/30 2,261 2,295 2,214 2,256 440,800
2023/05/29 2,405 2,410 2,207 2,211 705,000
2023/05/26 2,298 2,337 2,268 2,316 655,900
2023/05/25 2,227 2,303 2,207 2,218 628,500
2023/05/24 2,222 2,248 2,173 2,192 535,700
2023/05/23 2,311 2,322 2,235 2,268 1,074,500
2023/05/22 2,192 2,286 2,176 2,276 1,840,100
2023/05/19 2,187 2,194 2,089 2,156 1,740,200
2023/05/18 1,924 1,925 1,886 1,922 613,500
2023/05/17 1,849 1,919 1,822 1,888 706,700
2023/05/16 1,835 1,861 1,791 1,829 659,400
2023/05/15 1,771 1,896 1,701 1,829 1,432,600
2023/05/12 2,058 2,076 2,041 2,071 325,800
2023/05/11 2,072 2,083 2,053 2,064 233,100
2023/05/10 2,054 2,069 2,042 2,065 195,200
2023/05/09 2,050 2,075 2,044 2,070 238,800
2023/05/08 2,053 2,055 2,028 2,034 207,500
2023/05/02 2,040 2,067 2,037 2,049 184,900
2023/05/01 2,054 2,059 2,021 2,040 247,500
2023/04/28 2,050 2,051 2,017 2,031 287,000
2023/04/27 2,038 2,038 2,004 2,022 219,700
2023/04/26 2,077 2,077 2,031 2,042 274,400
2023/04/25 2,111 2,138 2,091 2,093 263,400
2023/04/24 2,150 2,184 2,106 2,116 263,300
2023/04/21 2,078 2,216 2,073 2,156 758,500
2023/04/20 2,052 2,070 2,044 2,049 168,700
2023/04/19 2,057 2,081 2,033 2,065 358,300
2023/04/18 2,094 2,094 2,047 2,064 343,300
2023/04/17 2,115 2,116 2,073 2,094 286,600
2023/04/14 2,114 2,114 2,071 2,090 382,200
2023/04/13 2,108 2,110 2,074 2,109 353,800
2023/04/12 2,140 2,141 2,109 2,125 247,100
2023/04/11 2,170 2,200 2,167 2,170 177,400
2023/04/10 2,179 2,179 2,142 2,162 125,200
2023/04/07 2,166 2,193 2,161 2,169 183,300
2023/04/06 2,173 2,215 2,125 2,186 214,900
2023/04/05 2,251 2,276 2,237 2,241 168,400
2023/04/04 2,318 2,318 2,285 2,291 192,000
2023/04/03 2,374 2,380 2,318 2,321 167,300
2023/03/31 2,333 2,365 2,311 2,358 214,500
2023/03/30 2,341 2,357 2,307 2,315 160,900
2023/03/29 2,252 2,320 2,229 2,318 266,600
2023/03/28 2,255 2,258 2,219 2,249 196,500
2023/03/27 2,258 2,272 2,227 2,255 204,900
2023/03/24 2,310 2,330 2,240 2,241 257,000
2023/03/23 2,295 2,309 2,273 2,296 203,700
2023/03/22 2,262 2,300 2,237 2,290 181,400
2023/03/20 2,277 2,277 2,200 2,212 140,100
2023/03/17 2,275 2,291 2,257 2,270 154,700
2023/03/16 2,184 2,275 2,158 2,251 213,100
2023/03/15 2,223 2,246 2,214 2,234 106,100
2023/03/14 2,231 2,249 2,200 2,222 187,600
2023/03/13 2,191 2,272 2,171 2,267 224,900
2023/03/10 2,229 2,250 2,186 2,208 326,600
2023/03/09 2,289 2,338 2,274 2,279 242,300
2023/03/08 2,357 2,357 2,263 2,289 403,700
2023/03/07 2,401 2,410 2,358 2,371 145,300
2023/03/06 2,304 2,404 2,302 2,402 210,500
2023/03/03 2,360 2,360 2,303 2,314 228,600
2023/03/02 2,456 2,456 2,344 2,344 196,000
2023/03/01 2,400 2,464 2,382 2,460 198,500
2023/02/28 2,380 2,421 2,369 2,407 250,000
2023/02/27 2,369 2,369 2,314 2,359 212,700
2023/02/24 2,334 2,399 2,333 2,393 157,700
2023/02/22 2,310 2,322 2,285 2,318 159,100
2023/02/21 2,366 2,373 2,332 2,339 103,600
2023/02/20 2,353 2,380 2,340 2,363 115,400
2023/02/17 2,366 2,379 2,335 2,355 132,700
2023/02/16 2,390 2,419 2,381 2,381 150,700
2023/02/15 2,400 2,420 2,340 2,361 165,600
2023/02/14 2,352 2,387 2,342 2,385 133,900
2023/02/13 2,344 2,350 2,316 2,320 105,600
2023/02/10 2,300 2,349 2,288 2,341 183,700
2023/02/09 2,251 2,325 2,207 2,319 291,800
2023/02/08 2,377 2,388 2,324 2,360 252,200
2023/02/07 2,345 2,398 2,337 2,364 157,500
2023/02/06 2,396 2,396 2,333 2,341 166,100
2023/02/03 2,379 2,379 2,320 2,362 204,600
2023/02/02 2,401 2,423 2,395 2,415 129,400
2023/02/01 2,445 2,446 2,374 2,376 171,900
2023/01/31 2,413 2,442 2,411 2,423 156,600
2023/01/30 2,406 2,441 2,403 2,417 146,600
2023/01/27 2,390 2,414 2,390 2,409 144,300
2023/01/26 2,414 2,414 2,363 2,387 160,700
2023/01/25 2,402 2,439 2,392 2,420 168,700
2023/01/24 2,400 2,422 2,392 2,404 219,500
2023/01/23 2,326 2,380 2,322 2,369 168,900
2023/01/20 2,292 2,316 2,275 2,306 86,400
2023/01/19 2,306 2,325 2,283 2,308 120,300
2023/01/18 2,292 2,355 2,274 2,317 173,900
2023/01/17 2,243 2,264 2,232 2,257 138,900
2023/01/16 2,210 2,245 2,203 2,216 145,200
2023/01/13 2,219 2,285 2,219 2,246 151,300
2023/01/12 2,236 2,244 2,210 2,213 131,700
2023/01/11 2,218 2,257 2,218 2,235 166,100
2023/01/10 2,203 2,242 2,177 2,212 254,400
2023/01/06 2,050 2,121 2,049 2,118 151,200
2023/01/05 2,070 2,095 2,052 2,081 103,800
2023/01/04 2,103 2,103 2,041 2,075 197,500

このページの先頭へ