ジャムコ(7408)の株価時系列情報
ジャムコ(7408)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,512 | 1,528 | 1,485 | 1,491 | 115,700 |
| 2024/07/25 | 1,508 | 1,527 | 1,494 | 1,512 | 146,500 |
| 2024/07/24 | 1,640 | 1,640 | 1,540 | 1,543 | 262,100 |
| 2024/07/23 | 1,523 | 1,654 | 1,518 | 1,650 | 479,600 |
| 2024/07/22 | 1,485 | 1,488 | 1,446 | 1,463 | 65,000 |
| 2024/07/19 | 1,506 | 1,515 | 1,470 | 1,485 | 101,000 |
| 2024/07/18 | 1,550 | 1,558 | 1,505 | 1,505 | 149,300 |
| 2024/07/17 | 1,610 | 1,624 | 1,573 | 1,589 | 142,700 |
| 2024/07/16 | 1,616 | 1,630 | 1,582 | 1,582 | 87,400 |
| 2024/07/12 | 1,572 | 1,613 | 1,570 | 1,605 | 103,600 |
| 2024/07/11 | 1,615 | 1,615 | 1,569 | 1,593 | 73,400 |
| 2024/07/10 | 1,591 | 1,600 | 1,571 | 1,597 | 85,600 |
| 2024/07/09 | 1,602 | 1,627 | 1,595 | 1,600 | 127,100 |
| 2024/07/08 | 1,534 | 1,611 | 1,529 | 1,602 | 172,400 |
| 2024/07/05 | 1,567 | 1,567 | 1,512 | 1,516 | 67,500 |
| 2024/07/04 | 1,543 | 1,548 | 1,524 | 1,545 | 71,700 |
| 2024/07/03 | 1,523 | 1,548 | 1,523 | 1,529 | 67,300 |
| 2024/07/02 | 1,512 | 1,544 | 1,506 | 1,534 | 97,700 |
| 2024/07/01 | 1,500 | 1,520 | 1,500 | 1,512 | 65,400 |
| 2024/06/28 | 1,520 | 1,531 | 1,495 | 1,503 | 100,700 |
| 2024/06/27 | 1,505 | 1,521 | 1,492 | 1,521 | 85,100 |
| 2024/06/26 | 1,495 | 1,506 | 1,478 | 1,498 | 119,400 |
| 2024/06/25 | 1,474 | 1,499 | 1,468 | 1,493 | 65,400 |
| 2024/06/24 | 1,490 | 1,533 | 1,484 | 1,491 | 178,800 |
| 2024/06/21 | 1,466 | 1,494 | 1,460 | 1,464 | 141,600 |
| 2024/06/20 | 1,437 | 1,456 | 1,432 | 1,444 | 70,800 |
| 2024/06/19 | 1,439 | 1,454 | 1,427 | 1,439 | 134,100 |
| 2024/06/18 | 1,435 | 1,474 | 1,435 | 1,439 | 104,200 |
| 2024/06/17 | 1,451 | 1,467 | 1,424 | 1,425 | 104,300 |
| 2024/06/14 | 1,379 | 1,462 | 1,379 | 1,455 | 161,900 |
| 2024/06/13 | 1,370 | 1,397 | 1,352 | 1,377 | 135,500 |
| 2024/06/12 | 1,403 | 1,422 | 1,383 | 1,387 | 126,500 |
| 2024/06/11 | 1,429 | 1,440 | 1,415 | 1,417 | 80,900 |
| 2024/06/10 | 1,425 | 1,445 | 1,419 | 1,434 | 135,900 |
| 2024/06/07 | 1,450 | 1,450 | 1,401 | 1,410 | 232,400 |
| 2024/06/06 | 1,432 | 1,497 | 1,427 | 1,472 | 239,800 |
| 2024/06/05 | 1,510 | 1,512 | 1,446 | 1,448 | 235,400 |
| 2024/06/04 | 1,535 | 1,621 | 1,526 | 1,527 | 511,300 |
| 2024/06/03 | 1,462 | 1,496 | 1,457 | 1,486 | 130,100 |
| 2024/05/31 | 1,433 | 1,465 | 1,424 | 1,462 | 225,400 |
| 2024/05/30 | 1,400 | 1,456 | 1,376 | 1,433 | 184,300 |
| 2024/05/29 | 1,446 | 1,468 | 1,393 | 1,397 | 155,700 |
| 2024/05/28 | 1,453 | 1,477 | 1,415 | 1,448 | 209,200 |
| 2024/05/27 | 1,413 | 1,447 | 1,401 | 1,447 | 148,200 |
| 2024/05/24 | 1,382 | 1,445 | 1,374 | 1,428 | 334,000 |
| 2024/05/23 | 1,479 | 1,483 | 1,441 | 1,472 | 237,100 |
| 2024/05/22 | 1,515 | 1,520 | 1,465 | 1,478 | 257,200 |
| 2024/05/21 | 1,540 | 1,579 | 1,511 | 1,511 | 315,000 |
| 2024/05/20 | 1,470 | 1,589 | 1,457 | 1,547 | 624,400 |
| 2024/05/17 | 1,341 | 1,494 | 1,338 | 1,470 | 700,900 |
| 2024/05/16 | 1,375 | 1,382 | 1,318 | 1,337 | 170,800 |
| 2024/05/15 | 1,377 | 1,402 | 1,359 | 1,364 | 214,000 |
| 2024/05/14 | 1,351 | 1,410 | 1,311 | 1,381 | 486,100 |
| 2024/05/13 | 1,413 | 1,452 | 1,277 | 1,362 | 1,218,100 |
| 2024/05/10 | 1,147 | 1,177 | 1,140 | 1,173 | 148,400 |
| 2024/05/09 | 1,120 | 1,154 | 1,114 | 1,147 | 90,500 |
| 2024/05/08 | 1,120 | 1,137 | 1,111 | 1,127 | 124,300 |
| 2024/05/07 | 1,115 | 1,132 | 1,108 | 1,124 | 86,100 |
| 2024/05/02 | 1,084 | 1,118 | 1,080 | 1,112 | 80,900 |
| 2024/05/01 | 1,083 | 1,100 | 1,060 | 1,092 | 115,300 |
| 2024/04/30 | 1,073 | 1,130 | 1,073 | 1,092 | 288,600 |
| 2024/04/26 | 1,090 | 1,090 | 1,058 | 1,063 | 392,700 |
| 2024/04/25 | 1,131 | 1,131 | 1,104 | 1,107 | 200,900 |
| 2024/04/24 | 1,170 | 1,180 | 1,155 | 1,156 | 108,800 |
| 2024/04/23 | 1,160 | 1,166 | 1,133 | 1,146 | 106,200 |
| 2024/04/22 | 1,142 | 1,160 | 1,135 | 1,160 | 68,900 |
| 2024/04/19 | 1,137 | 1,147 | 1,093 | 1,116 | 113,300 |
| 2024/04/18 | 1,100 | 1,153 | 1,096 | 1,132 | 101,500 |
| 2024/04/17 | 1,112 | 1,128 | 1,092 | 1,115 | 117,200 |
| 2024/04/16 | 1,134 | 1,158 | 1,107 | 1,108 | 126,300 |
| 2024/04/15 | 1,111 | 1,146 | 1,107 | 1,146 | 128,200 |
| 2024/04/12 | 1,177 | 1,188 | 1,135 | 1,136 | 176,600 |
| 2024/04/11 | 1,202 | 1,215 | 1,173 | 1,175 | 165,500 |
| 2024/04/10 | 1,241 | 1,258 | 1,227 | 1,227 | 104,800 |
| 2024/04/09 | 1,219 | 1,241 | 1,193 | 1,236 | 150,000 |
| 2024/04/08 | 1,155 | 1,213 | 1,155 | 1,206 | 178,700 |
| 2024/04/05 | 1,110 | 1,148 | 1,103 | 1,146 | 119,800 |
| 2024/04/04 | 1,154 | 1,154 | 1,132 | 1,135 | 122,700 |
| 2024/04/03 | 1,148 | 1,158 | 1,138 | 1,146 | 144,100 |
| 2024/04/02 | 1,215 | 1,221 | 1,172 | 1,178 | 182,400 |
| 2024/04/01 | 1,235 | 1,250 | 1,211 | 1,215 | 175,500 |
| 2024/03/29 | 1,220 | 1,240 | 1,217 | 1,231 | 80,800 |
| 2024/03/28 | 1,230 | 1,248 | 1,213 | 1,216 | 103,900 |
| 2024/03/27 | 1,231 | 1,280 | 1,224 | 1,251 | 206,900 |
| 2024/03/26 | 1,241 | 1,241 | 1,202 | 1,213 | 207,900 |
| 2024/03/25 | 1,290 | 1,348 | 1,249 | 1,249 | 518,100 |
| 2024/03/22 | 1,335 | 1,345 | 1,323 | 1,333 | 154,700 |
| 2024/03/21 | 1,325 | 1,342 | 1,323 | 1,330 | 99,300 |
| 2024/03/19 | 1,297 | 1,317 | 1,287 | 1,315 | 120,500 |
| 2024/03/18 | 1,253 | 1,295 | 1,244 | 1,292 | 141,800 |
| 2024/03/15 | 1,220 | 1,250 | 1,220 | 1,239 | 109,400 |
| 2024/03/14 | 1,208 | 1,235 | 1,206 | 1,234 | 76,700 |
| 2024/03/13 | 1,229 | 1,236 | 1,202 | 1,203 | 93,200 |
| 2024/03/12 | 1,175 | 1,215 | 1,155 | 1,209 | 167,000 |
| 2024/03/11 | 1,212 | 1,220 | 1,175 | 1,188 | 191,400 |
| 2024/03/08 | 1,218 | 1,248 | 1,218 | 1,241 | 96,200 |
| 2024/03/07 | 1,264 | 1,266 | 1,215 | 1,232 | 168,200 |
| 2024/03/06 | 1,240 | 1,261 | 1,217 | 1,251 | 234,900 |
| 2024/03/05 | 1,305 | 1,311 | 1,269 | 1,270 | 284,700 |
| 2024/03/04 | 1,328 | 1,340 | 1,310 | 1,325 | 125,100 |
| 2024/03/01 | 1,321 | 1,337 | 1,320 | 1,328 | 74,700 |
| 2024/02/29 | 1,342 | 1,344 | 1,311 | 1,322 | 187,200 |
| 2024/02/28 | 1,333 | 1,350 | 1,327 | 1,341 | 126,600 |
| 2024/02/27 | 1,333 | 1,352 | 1,327 | 1,341 | 96,500 |
| 2024/02/26 | 1,357 | 1,358 | 1,321 | 1,330 | 196,600 |
| 2024/02/22 | 1,351 | 1,368 | 1,347 | 1,356 | 91,700 |
| 2024/02/21 | 1,369 | 1,375 | 1,339 | 1,342 | 102,600 |
| 2024/02/20 | 1,386 | 1,427 | 1,356 | 1,368 | 153,300 |
| 2024/02/19 | 1,332 | 1,356 | 1,306 | 1,352 | 148,600 |
| 2024/02/16 | 1,328 | 1,329 | 1,285 | 1,319 | 282,700 |
| 2024/02/15 | 1,412 | 1,412 | 1,323 | 1,323 | 283,000 |
| 2024/02/14 | 1,411 | 1,416 | 1,381 | 1,407 | 216,800 |
| 2024/02/13 | 1,416 | 1,470 | 1,394 | 1,412 | 558,600 |
| 2024/02/09 | 1,549 | 1,552 | 1,525 | 1,525 | 107,800 |
| 2024/02/08 | 1,510 | 1,533 | 1,496 | 1,522 | 88,300 |
| 2024/02/07 | 1,525 | 1,532 | 1,507 | 1,520 | 94,700 |
| 2024/02/06 | 1,529 | 1,547 | 1,524 | 1,538 | 96,200 |
| 2024/02/05 | 1,542 | 1,553 | 1,535 | 1,546 | 73,900 |
| 2024/02/02 | 1,565 | 1,584 | 1,545 | 1,545 | 100,500 |
| 2024/02/01 | 1,589 | 1,594 | 1,563 | 1,584 | 163,500 |
| 2024/01/31 | 1,632 | 1,632 | 1,602 | 1,618 | 80,300 |
| 2024/01/30 | 1,619 | 1,649 | 1,616 | 1,625 | 152,200 |
| 2024/01/29 | 1,621 | 1,633 | 1,602 | 1,612 | 65,900 |
| 2024/01/26 | 1,626 | 1,661 | 1,606 | 1,609 | 142,100 |
| 2024/01/25 | 1,612 | 1,637 | 1,595 | 1,633 | 81,800 |
| 2024/01/24 | 1,626 | 1,636 | 1,603 | 1,612 | 60,700 |
| 2024/01/23 | 1,642 | 1,645 | 1,603 | 1,606 | 66,600 |
| 2024/01/22 | 1,596 | 1,651 | 1,588 | 1,642 | 145,100 |
| 2024/01/19 | 1,590 | 1,610 | 1,580 | 1,610 | 140,900 |
| 2024/01/18 | 1,570 | 1,580 | 1,549 | 1,555 | 91,100 |
| 2024/01/17 | 1,604 | 1,604 | 1,557 | 1,558 | 130,100 |
| 2024/01/16 | 1,629 | 1,630 | 1,595 | 1,601 | 97,600 |
| 2024/01/15 | 1,594 | 1,634 | 1,589 | 1,629 | 107,300 |
| 2024/01/12 | 1,614 | 1,636 | 1,599 | 1,601 | 131,400 |
| 2024/01/11 | 1,624 | 1,633 | 1,599 | 1,600 | 101,800 |
| 2024/01/10 | 1,538 | 1,611 | 1,538 | 1,608 | 165,400 |
| 2024/01/09 | 1,534 | 1,560 | 1,524 | 1,554 | 183,600 |
| 2024/01/05 | 1,620 | 1,625 | 1,574 | 1,574 | 122,500 |
| 2024/01/04 | 1,560 | 1,619 | 1,527 | 1,618 | 210,900 |
| 2023/12/29 | 1,570 | 1,610 | 1,564 | 1,589 | 185,200 |
| 2023/12/28 | 1,546 | 1,577 | 1,514 | 1,576 | 173,700 |
| 2023/12/27 | 1,515 | 1,589 | 1,515 | 1,561 | 392,700 |
| 2023/12/26 | 1,469 | 1,507 | 1,469 | 1,498 | 127,900 |
| 2023/12/25 | 1,465 | 1,482 | 1,460 | 1,470 | 67,200 |
| 2023/12/22 | 1,465 | 1,472 | 1,445 | 1,462 | 74,800 |
| 2023/12/21 | 1,472 | 1,484 | 1,456 | 1,460 | 82,200 |
| 2023/12/20 | 1,485 | 1,531 | 1,485 | 1,498 | 113,700 |
| 2023/12/19 | 1,470 | 1,484 | 1,452 | 1,484 | 70,600 |
| 2023/12/18 | 1,488 | 1,495 | 1,461 | 1,475 | 101,600 |
| 2023/12/15 | 1,461 | 1,503 | 1,461 | 1,491 | 102,100 |
| 2023/12/14 | 1,485 | 1,496 | 1,436 | 1,449 | 157,600 |
| 2023/12/13 | 1,491 | 1,520 | 1,486 | 1,503 | 63,800 |
| 2023/12/12 | 1,522 | 1,535 | 1,487 | 1,491 | 145,000 |
| 2023/12/11 | 1,497 | 1,526 | 1,488 | 1,495 | 77,200 |
| 2023/12/08 | 1,515 | 1,524 | 1,463 | 1,471 | 199,300 |
| 2023/12/07 | 1,540 | 1,585 | 1,530 | 1,538 | 229,000 |
| 2023/12/06 | 1,525 | 1,536 | 1,485 | 1,500 | 162,400 |
| 2023/12/05 | 1,532 | 1,544 | 1,516 | 1,517 | 97,400 |
| 2023/12/04 | 1,539 | 1,568 | 1,512 | 1,558 | 100,900 |
| 2023/12/01 | 1,512 | 1,580 | 1,507 | 1,512 | 262,000 |
| 2023/11/30 | 1,482 | 1,489 | 1,445 | 1,488 | 107,700 |
| 2023/11/29 | 1,474 | 1,507 | 1,464 | 1,492 | 90,100 |
| 2023/11/28 | 1,457 | 1,479 | 1,456 | 1,466 | 70,300 |
| 2023/11/27 | 1,503 | 1,518 | 1,457 | 1,458 | 70,100 |
| 2023/11/24 | 1,483 | 1,513 | 1,478 | 1,495 | 77,500 |
| 2023/11/22 | 1,496 | 1,496 | 1,470 | 1,483 | 56,900 |
| 2023/11/21 | 1,473 | 1,503 | 1,459 | 1,496 | 91,000 |
| 2023/11/20 | 1,475 | 1,503 | 1,465 | 1,469 | 72,900 |
| 2023/11/17 | 1,452 | 1,478 | 1,452 | 1,475 | 54,400 |
| 2023/11/16 | 1,474 | 1,484 | 1,451 | 1,458 | 62,700 |
| 2023/11/15 | 1,507 | 1,529 | 1,467 | 1,475 | 118,800 |
| 2023/11/14 | 1,505 | 1,541 | 1,494 | 1,501 | 174,400 |
| 2023/11/13 | 1,462 | 1,492 | 1,455 | 1,467 | 102,900 |
| 2023/11/10 | 1,428 | 1,458 | 1,395 | 1,439 | 142,700 |
| 2023/11/09 | 1,402 | 1,458 | 1,366 | 1,442 | 466,200 |
| 2023/11/08 | 1,519 | 1,519 | 1,455 | 1,462 | 172,500 |
| 2023/11/07 | 1,527 | 1,527 | 1,478 | 1,492 | 130,500 |
| 2023/11/06 | 1,523 | 1,546 | 1,506 | 1,540 | 157,000 |
| 2023/11/02 | 1,480 | 1,485 | 1,467 | 1,481 | 65,600 |
| 2023/11/01 | 1,472 | 1,490 | 1,463 | 1,463 | 47,600 |
| 2023/10/31 | 1,445 | 1,460 | 1,420 | 1,460 | 60,600 |
| 2023/10/30 | 1,468 | 1,470 | 1,438 | 1,444 | 115,100 |
| 2023/10/27 | 1,460 | 1,483 | 1,448 | 1,483 | 60,200 |
| 2023/10/26 | 1,440 | 1,468 | 1,437 | 1,448 | 44,300 |
| 2023/10/25 | 1,487 | 1,487 | 1,463 | 1,463 | 58,400 |
| 2023/10/24 | 1,425 | 1,465 | 1,403 | 1,460 | 90,900 |
| 2023/10/23 | 1,470 | 1,483 | 1,422 | 1,425 | 119,800 |
| 2023/10/20 | 1,495 | 1,504 | 1,469 | 1,484 | 67,000 |
| 2023/10/19 | 1,525 | 1,531 | 1,495 | 1,501 | 57,800 |
| 2023/10/18 | 1,527 | 1,558 | 1,518 | 1,556 | 70,600 |
| 2023/10/17 | 1,546 | 1,557 | 1,506 | 1,527 | 68,700 |
| 2023/10/16 | 1,530 | 1,543 | 1,505 | 1,511 | 98,000 |
| 2023/10/13 | 1,578 | 1,583 | 1,547 | 1,554 | 73,600 |
| 2023/10/12 | 1,557 | 1,592 | 1,545 | 1,590 | 96,000 |
| 2023/10/11 | 1,562 | 1,606 | 1,543 | 1,545 | 147,000 |
| 2023/10/10 | 1,533 | 1,558 | 1,517 | 1,557 | 148,200 |
| 2023/10/06 | 1,500 | 1,526 | 1,495 | 1,508 | 116,300 |
| 2023/10/05 | 1,440 | 1,498 | 1,439 | 1,488 | 167,600 |
| 2023/10/04 | 1,433 | 1,447 | 1,405 | 1,428 | 310,700 |
| 2023/10/03 | 1,522 | 1,525 | 1,462 | 1,462 | 228,400 |