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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,476 | 1,481 | 1,423 | 1,439 | 405,000 |
| 2025/06/12 | 1,481 | 1,501 | 1,469 | 1,471 | 297,900 |
| 2025/06/11 | 1,465 | 1,488 | 1,456 | 1,480 | 280,700 |
| 2025/06/10 | 1,449 | 1,479 | 1,441 | 1,447 | 265,700 |
| 2025/06/09 | 1,432 | 1,444 | 1,424 | 1,424 | 220,300 |
| 2025/06/06 | 1,448 | 1,448 | 1,428 | 1,433 | 267,900 |
| 2025/06/05 | 1,449 | 1,463 | 1,430 | 1,438 | 340,600 |
| 2025/06/04 | 1,455 | 1,467 | 1,447 | 1,460 | 206,900 |
| 2025/06/03 | 1,459 | 1,462 | 1,435 | 1,445 | 245,000 |
| 2025/06/02 | 1,465 | 1,474 | 1,444 | 1,458 | 318,700 |
| 2025/05/30 | 1,515 | 1,515 | 1,483 | 1,485 | 377,400 |
| 2025/05/29 | 1,499 | 1,519 | 1,478 | 1,516 | 1,038,200 |
| 2025/05/28 | 1,475 | 1,495 | 1,451 | 1,473 | 419,400 |
| 2025/05/27 | 1,446 | 1,467 | 1,440 | 1,451 | 217,800 |
| 2025/05/26 | 1,454 | 1,457 | 1,431 | 1,431 | 194,500 |
| 2025/05/23 | 1,431 | 1,445 | 1,425 | 1,426 | 193,700 |
| 2025/05/22 | 1,426 | 1,447 | 1,419 | 1,438 | 295,700 |
| 2025/05/21 | 1,441 | 1,452 | 1,428 | 1,441 | 279,900 |
| 2025/05/20 | 1,452 | 1,476 | 1,446 | 1,459 | 495,000 |
| 2025/05/19 | 1,425 | 1,452 | 1,421 | 1,429 | 401,100 |
| 2025/05/16 | 1,456 | 1,465 | 1,417 | 1,441 | 447,600 |
| 2025/05/15 | 1,459 | 1,496 | 1,451 | 1,477 | 1,009,000 |
| 2025/05/14 | 1,475 | 1,509 | 1,419 | 1,504 | 1,497,900 |
| 2025/05/13 | 1,322 | 1,411 | 1,296 | 1,355 | 887,500 |
| 2025/05/12 | 1,290 | 1,306 | 1,285 | 1,296 | 473,200 |
| 2025/05/09 | 1,272 | 1,290 | 1,262 | 1,280 | 324,500 |
| 2025/05/08 | 1,246 | 1,281 | 1,241 | 1,268 | 430,700 |
| 2025/05/07 | 1,237 | 1,254 | 1,225 | 1,243 | 426,000 |
| 2025/05/02 | 1,218 | 1,241 | 1,201 | 1,239 | 449,600 |
| 2025/05/01 | 1,207 | 1,237 | 1,199 | 1,218 | 471,800 |
| 2025/04/30 | 1,180 | 1,207 | 1,162 | 1,198 | 594,100 |
| 2025/04/28 | 1,189 | 1,193 | 1,148 | 1,167 | 923,100 |
| 2025/04/25 | 1,137 | 1,179 | 1,134 | 1,160 | 820,100 |
| 2025/04/24 | 1,115 | 1,152 | 1,113 | 1,137 | 783,900 |
| 2025/04/23 | 1,051 | 1,116 | 1,047 | 1,103 | 884,600 |
| 2025/04/22 | 1,024 | 1,030 | 1,017 | 1,024 | 318,300 |
| 2025/04/21 | 1,016 | 1,037 | 1,009 | 1,030 | 521,100 |
| 2025/04/18 | 1,025 | 1,042 | 1,020 | 1,031 | 373,900 |
| 2025/04/17 | 1,016 | 1,037 | 1,014 | 1,031 | 624,800 |
| 2025/04/16 | 1,055 | 1,063 | 1,021 | 1,032 | 453,100 |
| 2025/04/15 | 1,074 | 1,089 | 1,063 | 1,063 | 424,200 |
| 2025/04/14 | 1,076 | 1,096 | 1,069 | 1,078 | 572,400 |
| 2025/04/11 | 999 | 1,060 | 983 | 1,060 | 630,300 |
| 2025/04/10 | 1,033 | 1,055 | 1,027 | 1,049 | 1,030,600 |
| 2025/04/09 | 1,005 | 1,027 | 954 | 973 | 705,200 |
| 2025/04/08 | 1,032 | 1,069 | 1,029 | 1,050 | 633,600 |
| 2025/04/07 | 982 | 1,020 | 963 | 1,002 | 800,300 |
| 2025/04/04 | 1,071 | 1,083 | 1,033 | 1,063 | 685,500 |
| 2025/04/03 | 1,107 | 1,120 | 1,099 | 1,116 | 606,400 |
| 2025/04/02 | 1,189 | 1,197 | 1,181 | 1,183 | 335,900 |
| 2025/04/01 | 1,212 | 1,214 | 1,188 | 1,193 | 627,900 |
| 2025/03/31 | 1,231 | 1,244 | 1,212 | 1,214 | 480,300 |
| 2025/03/28 | 1,300 | 1,316 | 1,273 | 1,279 | 559,500 |
| 2025/03/27 | 1,333 | 1,341 | 1,326 | 1,339 | 248,100 |
| 2025/03/26 | 1,360 | 1,361 | 1,338 | 1,345 | 290,100 |
| 2025/03/25 | 1,357 | 1,359 | 1,336 | 1,340 | 265,800 |
| 2025/03/24 | 1,350 | 1,361 | 1,344 | 1,360 | 227,700 |
| 2025/03/21 | 1,343 | 1,376 | 1,340 | 1,364 | 321,800 |
| 2025/03/19 | 1,363 | 1,400 | 1,360 | 1,368 | 424,100 |
| 2025/03/18 | 1,390 | 1,409 | 1,382 | 1,393 | 304,900 |
| 2025/03/17 | 1,400 | 1,418 | 1,364 | 1,373 | 385,200 |
| 2025/03/14 | 1,304 | 1,387 | 1,304 | 1,386 | 638,700 |
| 2025/03/13 | 1,297 | 1,310 | 1,287 | 1,294 | 385,000 |
| 2025/03/12 | 1,275 | 1,296 | 1,265 | 1,294 | 431,000 |
| 2025/03/11 | 1,313 | 1,321 | 1,286 | 1,298 | 308,300 |
| 2025/03/10 | 1,311 | 1,355 | 1,309 | 1,343 | 306,300 |
| 2025/03/07 | 1,310 | 1,320 | 1,292 | 1,317 | 253,200 |
| 2025/03/06 | 1,339 | 1,343 | 1,326 | 1,335 | 274,900 |
| 2025/03/05 | 1,330 | 1,352 | 1,321 | 1,325 | 383,000 |
| 2025/03/04 | 1,329 | 1,342 | 1,311 | 1,330 | 367,700 |
| 2025/03/03 | 1,401 | 1,411 | 1,373 | 1,375 | 359,200 |
| 2025/02/28 | 1,416 | 1,424 | 1,376 | 1,393 | 468,600 |
| 2025/02/27 | 1,428 | 1,443 | 1,417 | 1,433 | 374,600 |
| 2025/02/26 | 1,425 | 1,440 | 1,416 | 1,420 | 452,600 |
| 2025/02/25 | 1,450 | 1,470 | 1,432 | 1,450 | 563,000 |
| 2025/02/21 | 1,490 | 1,497 | 1,468 | 1,478 | 428,300 |
| 2025/02/20 | 1,535 | 1,540 | 1,492 | 1,510 | 392,100 |
| 2025/02/19 | 1,543 | 1,568 | 1,528 | 1,530 | 393,000 |
| 2025/02/18 | 1,543 | 1,576 | 1,533 | 1,559 | 281,700 |
| 2025/02/17 | 1,594 | 1,607 | 1,551 | 1,556 | 463,100 |
| 2025/02/14 | 1,645 | 1,645 | 1,599 | 1,600 | 342,600 |
| 2025/02/13 | 1,593 | 1,631 | 1,580 | 1,614 | 685,500 |
| 2025/02/12 | 1,717 | 1,732 | 1,680 | 1,704 | 366,700 |
| 2025/02/10 | 1,643 | 1,677 | 1,633 | 1,677 | 329,600 |
| 2025/02/07 | 1,646 | 1,666 | 1,644 | 1,655 | 264,300 |
| 2025/02/06 | 1,704 | 1,704 | 1,665 | 1,681 | 300,000 |
| 2025/02/05 | 1,708 | 1,708 | 1,674 | 1,686 | 257,300 |
| 2025/02/04 | 1,677 | 1,705 | 1,673 | 1,694 | 285,700 |
| 2025/02/03 | 1,716 | 1,729 | 1,658 | 1,669 | 411,700 |
| 2025/01/31 | 1,697 | 1,746 | 1,691 | 1,746 | 601,900 |
| 2025/01/30 | 1,714 | 1,722 | 1,693 | 1,706 | 200,000 |
| 2025/01/29 | 1,686 | 1,718 | 1,677 | 1,714 | 287,100 |
| 2025/01/28 | 1,686 | 1,708 | 1,666 | 1,702 | 257,200 |
| 2025/01/27 | 1,796 | 1,796 | 1,736 | 1,738 | 207,800 |
| 2025/01/24 | 1,783 | 1,804 | 1,756 | 1,756 | 194,800 |
| 2025/01/23 | 1,787 | 1,792 | 1,758 | 1,770 | 146,300 |
| 2025/01/22 | 1,795 | 1,795 | 1,760 | 1,767 | 197,800 |
| 2025/01/21 | 1,758 | 1,759 | 1,715 | 1,729 | 183,800 |
| 2025/01/20 | 1,750 | 1,773 | 1,733 | 1,762 | 178,900 |
| 2025/01/17 | 1,750 | 1,763 | 1,713 | 1,733 | 179,400 |
| 2025/01/16 | 1,765 | 1,776 | 1,731 | 1,746 | 271,600 |
| 2025/01/15 | 1,740 | 1,760 | 1,724 | 1,733 | 187,700 |
| 2025/01/14 | 1,782 | 1,791 | 1,724 | 1,726 | 238,000 |
| 2025/01/10 | 1,782 | 1,813 | 1,782 | 1,792 | 244,900 |
| 2025/01/09 | 1,847 | 1,857 | 1,809 | 1,815 | 276,700 |
| 2025/01/08 | 1,778 | 1,855 | 1,778 | 1,844 | 355,100 |
| 2025/01/07 | 1,751 | 1,817 | 1,751 | 1,803 | 452,500 |
| 2025/01/06 | 1,730 | 1,734 | 1,696 | 1,702 | 351,800 |