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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,794 | 1,795 | 1,792 | 1,792 | 22,600 |
| 2025/06/12 | 1,793 | 1,796 | 1,793 | 1,796 | 16,100 |
| 2025/06/11 | 1,793 | 1,795 | 1,792 | 1,793 | 14,600 |
| 2025/06/10 | 1,792 | 1,795 | 1,792 | 1,792 | 17,900 |
| 2025/06/09 | 1,794 | 1,795 | 1,791 | 1,792 | 40,200 |
| 2025/06/06 | 1,793 | 1,796 | 1,793 | 1,793 | 23,600 |
| 2025/06/05 | 1,792 | 1,795 | 1,792 | 1,792 | 23,500 |
| 2025/06/04 | 1,792 | 1,795 | 1,792 | 1,792 | 28,400 |
| 2025/06/03 | 1,793 | 1,793 | 1,792 | 1,792 | 28,000 |
| 2025/06/02 | 1,792 | 1,793 | 1,792 | 1,792 | 30,800 |
| 2025/05/30 | 1,793 | 1,796 | 1,792 | 1,792 | 27,100 |
| 2025/05/29 | 1,792 | 1,796 | 1,792 | 1,793 | 65,900 |
| 2025/05/28 | 1,793 | 1,793 | 1,791 | 1,792 | 45,700 |
| 2025/05/27 | 1,792 | 1,794 | 1,792 | 1,792 | 67,300 |
| 2025/05/26 | 1,791 | 1,794 | 1,791 | 1,791 | 82,600 |
| 2025/05/23 | 1,790 | 1,793 | 1,790 | 1,792 | 48,900 |
| 2025/05/22 | 1,784 | 1,790 | 1,784 | 1,790 | 29,200 |
| 2025/05/21 | 1,784 | 1,787 | 1,783 | 1,784 | 34,600 |
| 2025/05/20 | 1,789 | 1,791 | 1,782 | 1,785 | 62,400 |
| 2025/05/19 | 1,789 | 1,794 | 1,788 | 1,789 | 49,400 |
| 2025/05/16 | 1,795 | 1,796 | 1,793 | 1,794 | 207,500 |
| 2025/05/15 | 1,795 | 1,796 | 1,794 | 1,795 | 87,400 |
| 2025/05/14 | 1,797 | 1,797 | 1,795 | 1,796 | 42,900 |
| 2025/05/13 | 1,797 | 1,799 | 1,796 | 1,797 | 232,300 |
| 2025/05/12 | 1,797 | 1,799 | 1,796 | 1,797 | 190,700 |
| 2025/05/09 | 1,797 | 1,798 | 1,796 | 1,797 | 241,000 |
| 2025/05/08 | 1,797 | 1,798 | 1,797 | 1,797 | 66,500 |
| 2025/05/07 | 1,797 | 1,798 | 1,797 | 1,797 | 57,900 |
| 2025/05/02 | 1,798 | 1,799 | 1,797 | 1,798 | 78,100 |
| 2025/05/01 | 1,799 | 1,799 | 1,797 | 1,799 | 86,700 |
| 2025/04/30 | 1,798 | 1,799 | 1,797 | 1,799 | 103,600 |
| 2025/04/28 | 1,798 | 1,799 | 1,798 | 1,799 | 95,000 |
| 2025/04/25 | 1,798 | 1,799 | 1,798 | 1,799 | 105,400 |
| 2025/04/24 | 1,798 | 1,799 | 1,797 | 1,798 | 90,200 |
| 2025/04/23 | 1,797 | 1,799 | 1,797 | 1,799 | 148,800 |
| 2025/04/22 | 1,798 | 1,799 | 1,797 | 1,799 | 136,200 |
| 2025/04/21 | 1,796 | 1,799 | 1,796 | 1,799 | 358,500 |
| 2025/04/18 | 1,792 | 1,797 | 1,789 | 1,794 | 235,600 |
| 2025/04/17 | 1,787 | 1,794 | 1,786 | 1,792 | 180,100 |
| 2025/04/16 | 1,785 | 1,793 | 1,783 | 1,789 | 275,900 |
| 2025/04/15 | 1,783 | 1,786 | 1,782 | 1,784 | 198,600 |
| 2025/04/14 | 1,785 | 1,791 | 1,782 | 1,783 | 100,600 |
| 2025/04/11 | 1,783 | 1,785 | 1,778 | 1,780 | 269,400 |
| 2025/04/10 | 1,785 | 1,788 | 1,784 | 1,786 | 159,400 |
| 2025/04/09 | 1,784 | 1,785 | 1,774 | 1,775 | 191,000 |
| 2025/04/08 | 1,786 | 1,789 | 1,781 | 1,788 | 181,800 |
| 2025/04/07 | 1,789 | 1,793 | 1,765 | 1,780 | 408,800 |
| 2025/04/04 | 1,794 | 1,794 | 1,786 | 1,793 | 586,300 |
| 2025/04/03 | 1,793 | 1,796 | 1,792 | 1,793 | 212,900 |
| 2025/04/02 | 1,793 | 1,795 | 1,792 | 1,795 | 88,700 |
| 2025/04/01 | 1,793 | 1,794 | 1,792 | 1,793 | 71,700 |
| 2025/03/31 | 1,793 | 1,797 | 1,792 | 1,793 | 137,900 |
| 2025/03/28 | 1,792 | 1,796 | 1,792 | 1,796 | 74,800 |
| 2025/03/27 | 1,793 | 1,795 | 1,792 | 1,794 | 115,800 |
| 2025/03/26 | 1,793 | 1,795 | 1,793 | 1,794 | 151,700 |
| 2025/03/25 | 1,793 | 1,796 | 1,793 | 1,793 | 58,800 |
| 2025/03/24 | 1,794 | 1,796 | 1,792 | 1,796 | 66,500 |
| 2025/03/21 | 1,793 | 1,796 | 1,791 | 1,796 | 242,200 |
| 2025/03/19 | 1,794 | 1,796 | 1,792 | 1,792 | 88,400 |
| 2025/03/18 | 1,794 | 1,796 | 1,793 | 1,796 | 67,900 |
| 2025/03/17 | 1,790 | 1,795 | 1,790 | 1,795 | 62,800 |
| 2025/03/14 | 1,790 | 1,792 | 1,788 | 1,788 | 199,200 |
| 2025/03/13 | 1,790 | 1,795 | 1,789 | 1,791 | 169,700 |
| 2025/03/12 | 1,790 | 1,793 | 1,790 | 1,792 | 76,600 |
| 2025/03/11 | 1,791 | 1,792 | 1,789 | 1,789 | 147,200 |
| 2025/03/10 | 1,794 | 1,795 | 1,789 | 1,792 | 201,900 |
| 2025/03/07 | 1,794 | 1,795 | 1,792 | 1,793 | 97,600 |
| 2025/03/06 | 1,792 | 1,796 | 1,792 | 1,794 | 91,700 |
| 2025/03/05 | 1,792 | 1,793 | 1,791 | 1,793 | 75,300 |
| 2025/03/04 | 1,791 | 1,793 | 1,790 | 1,793 | 102,100 |
| 2025/03/03 | 1,792 | 1,794 | 1,790 | 1,790 | 92,400 |
| 2025/02/28 | 1,793 | 1,795 | 1,788 | 1,789 | 175,200 |
| 2025/02/27 | 1,792 | 1,796 | 1,791 | 1,796 | 138,100 |
| 2025/02/26 | 1,787 | 1,793 | 1,787 | 1,791 | 176,400 |
| 2025/02/25 | 1,788 | 1,789 | 1,784 | 1,785 | 103,200 |
| 2025/02/21 | 1,782 | 1,785 | 1,781 | 1,781 | 131,400 |
| 2025/02/20 | 1,785 | 1,790 | 1,782 | 1,782 | 164,200 |
| 2025/02/19 | 1,794 | 1,796 | 1,783 | 1,784 | 321,800 |
| 2025/02/18 | 1,794 | 1,796 | 1,793 | 1,794 | 117,800 |
| 2025/02/17 | 1,795 | 1,797 | 1,793 | 1,793 | 236,800 |
| 2025/02/14 | 1,796 | 1,798 | 1,794 | 1,795 | 181,100 |
| 2025/02/13 | 1,794 | 1,797 | 1,794 | 1,796 | 173,200 |
| 2025/02/12 | 1,792 | 1,794 | 1,792 | 1,794 | 131,500 |
| 2025/02/10 | 1,794 | 1,796 | 1,791 | 1,792 | 381,800 |
| 2025/02/07 | 1,793 | 1,795 | 1,792 | 1,795 | 172,400 |
| 2025/02/06 | 1,793 | 1,794 | 1,791 | 1,792 | 212,000 |
| 2025/02/05 | 1,792 | 1,793 | 1,791 | 1,793 | 149,900 |
| 2025/02/04 | 1,792 | 1,793 | 1,791 | 1,791 | 256,900 |
| 2025/02/03 | 1,792 | 1,793 | 1,791 | 1,791 | 437,900 |
| 2025/01/31 | 1,793 | 1,795 | 1,792 | 1,792 | 385,100 |
| 2025/01/30 | 1,793 | 1,796 | 1,793 | 1,793 | 270,800 |
| 2025/01/29 | 1,793 | 1,796 | 1,792 | 1,793 | 224,400 |
| 2025/01/28 | 1,792 | 1,794 | 1,792 | 1,793 | 313,500 |
| 2025/01/27 | 1,793 | 1,793 | 1,792 | 1,792 | 351,500 |
| 2025/01/24 | 1,793 | 1,794 | 1,792 | 1,793 | 347,600 |
| 2025/01/23 | 1,792 | 1,794 | 1,791 | 1,793 | 420,200 |
| 2025/01/22 | 1,793 | 1,793 | 1,791 | 1,792 | 367,500 |
| 2025/01/21 | 1,790 | 1,793 | 1,790 | 1,792 | 369,600 |
| 2025/01/20 | 1,791 | 1,793 | 1,789 | 1,791 | 616,600 |
| 2025/01/17 | 1,793 | 1,795 | 1,791 | 1,791 | 656,900 |
| 2025/01/16 | 1,798 | 1,800 | 1,791 | 1,794 | 2,082,200 |
| 2025/01/15 | 1,708 | 1,708 | 1,708 | 1,708 | 60,900 |
| 2025/01/14 | 1,400 | 1,411 | 1,387 | 1,408 | 94,000 |
| 2025/01/10 | 1,426 | 1,439 | 1,406 | 1,421 | 56,800 |
| 2025/01/09 | 1,414 | 1,441 | 1,397 | 1,428 | 95,900 |
| 2025/01/08 | 1,452 | 1,458 | 1,409 | 1,416 | 135,800 |
| 2025/01/07 | 1,505 | 1,518 | 1,467 | 1,478 | 88,600 |
| 2025/01/06 | 1,560 | 1,561 | 1,490 | 1,502 | 103,000 |
| 2024/12/30 | 1,560 | 1,565 | 1,522 | 1,544 | 102,800 |
| 2024/12/27 | 1,546 | 1,572 | 1,540 | 1,560 | 87,800 |
| 2024/12/26 | 1,530 | 1,559 | 1,511 | 1,538 | 125,700 |
| 2024/12/25 | 1,482 | 1,527 | 1,480 | 1,527 | 113,800 |
| 2024/12/24 | 1,491 | 1,492 | 1,472 | 1,482 | 96,500 |
| 2024/12/23 | 1,487 | 1,501 | 1,478 | 1,488 | 90,000 |
| 2024/12/20 | 1,469 | 1,503 | 1,455 | 1,471 | 113,000 |
| 2024/12/19 | 1,424 | 1,469 | 1,422 | 1,468 | 103,100 |
| 2024/12/18 | 1,471 | 1,480 | 1,457 | 1,471 | 83,300 |
| 2024/12/17 | 1,480 | 1,502 | 1,460 | 1,472 | 112,100 |
| 2024/12/16 | 1,481 | 1,495 | 1,457 | 1,480 | 81,200 |
| 2024/12/13 | 1,471 | 1,491 | 1,453 | 1,464 | 97,800 |
| 2024/12/12 | 1,499 | 1,499 | 1,472 | 1,485 | 86,200 |
| 2024/12/11 | 1,494 | 1,510 | 1,464 | 1,469 | 163,400 |
| 2024/12/10 | 1,447 | 1,497 | 1,443 | 1,475 | 169,200 |
| 2024/12/09 | 1,420 | 1,445 | 1,407 | 1,435 | 97,000 |
| 2024/12/06 | 1,400 | 1,413 | 1,378 | 1,407 | 73,800 |
| 2024/12/05 | 1,370 | 1,420 | 1,366 | 1,400 | 91,900 |
| 2024/12/04 | 1,398 | 1,415 | 1,336 | 1,359 | 168,900 |
| 2024/12/03 | 1,381 | 1,442 | 1,381 | 1,425 | 149,400 |
| 2024/12/02 | 1,370 | 1,394 | 1,352 | 1,381 | 91,000 |
| 2024/11/29 | 1,350 | 1,386 | 1,350 | 1,366 | 124,200 |
| 2024/11/28 | 1,304 | 1,367 | 1,266 | 1,344 | 151,500 |
| 2024/11/27 | 1,352 | 1,355 | 1,305 | 1,327 | 51,300 |
| 2024/11/26 | 1,407 | 1,407 | 1,346 | 1,347 | 75,400 |
| 2024/11/25 | 1,370 | 1,410 | 1,370 | 1,407 | 120,200 |
| 2024/11/22 | 1,345 | 1,375 | 1,345 | 1,367 | 70,200 |
| 2024/11/21 | 1,359 | 1,390 | 1,351 | 1,369 | 77,900 |
| 2024/11/20 | 1,351 | 1,364 | 1,318 | 1,359 | 63,500 |
| 2024/11/19 | 1,340 | 1,354 | 1,332 | 1,347 | 62,000 |
| 2024/11/18 | 1,300 | 1,344 | 1,300 | 1,329 | 158,600 |
| 2024/11/15 | 1,290 | 1,320 | 1,286 | 1,307 | 84,400 |
| 2024/11/14 | 1,280 | 1,317 | 1,275 | 1,290 | 118,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,261 | 1,280 | 121,100 |
| 2024/11/12 | 1,271 | 1,288 | 1,241 | 1,279 | 166,800 |
| 2024/11/11 | 1,253 | 1,290 | 1,210 | 1,281 | 290,900 |
| 2024/11/08 | 1,233 | 1,245 | 1,177 | 1,181 | 224,400 |
| 2024/11/07 | 1,220 | 1,253 | 1,214 | 1,232 | 121,500 |
| 2024/11/06 | 1,255 | 1,255 | 1,221 | 1,221 | 110,200 |
| 2024/11/05 | 1,248 | 1,262 | 1,220 | 1,249 | 53,900 |
| 2024/11/01 | 1,241 | 1,252 | 1,233 | 1,248 | 56,200 |
| 2024/10/31 | 1,263 | 1,266 | 1,248 | 1,263 | 42,000 |
| 2024/10/30 | 1,275 | 1,276 | 1,262 | 1,263 | 66,900 |
| 2024/10/29 | 1,239 | 1,265 | 1,239 | 1,262 | 36,000 |
| 2024/10/28 | 1,215 | 1,250 | 1,214 | 1,245 | 33,500 |
| 2024/10/25 | 1,253 | 1,254 | 1,216 | 1,221 | 50,200 |
| 2024/10/24 | 1,254 | 1,266 | 1,240 | 1,253 | 69,100 |
| 2024/10/23 | 1,235 | 1,312 | 1,232 | 1,264 | 133,500 |
| 2024/10/22 | 1,266 | 1,282 | 1,237 | 1,255 | 85,300 |
| 2024/10/21 | 1,246 | 1,253 | 1,235 | 1,236 | 50,300 |
| 2024/10/18 | 1,238 | 1,242 | 1,220 | 1,238 | 59,900 |
| 2024/10/17 | 1,195 | 1,242 | 1,184 | 1,238 | 153,600 |
| 2024/10/16 | 1,216 | 1,228 | 1,188 | 1,189 | 169,400 |
| 2024/10/15 | 1,270 | 1,270 | 1,236 | 1,236 | 119,700 |
| 2024/10/11 | 1,278 | 1,294 | 1,267 | 1,267 | 41,100 |
| 2024/10/10 | 1,266 | 1,280 | 1,262 | 1,276 | 61,100 |
| 2024/10/09 | 1,275 | 1,277 | 1,260 | 1,271 | 65,100 |
| 2024/10/08 | 1,311 | 1,318 | 1,260 | 1,265 | 183,100 |
| 2024/10/07 | 1,310 | 1,341 | 1,309 | 1,332 | 150,300 |
| 2024/10/04 | 1,293 | 1,302 | 1,280 | 1,289 | 91,100 |
| 2024/10/03 | 1,315 | 1,320 | 1,292 | 1,305 | 91,900 |
| 2024/10/02 | 1,324 | 1,333 | 1,294 | 1,294 | 116,100 |
| 2024/10/01 | 1,344 | 1,344 | 1,317 | 1,336 | 73,600 |
| 2024/09/30 | 1,334 | 1,354 | 1,318 | 1,328 | 98,100 |
| 2024/09/27 | 1,348 | 1,419 | 1,339 | 1,410 | 135,500 |
| 2024/09/26 | 1,327 | 1,348 | 1,321 | 1,348 | 69,100 |
| 2024/09/25 | 1,315 | 1,334 | 1,304 | 1,313 | 64,200 |
| 2024/09/24 | 1,324 | 1,338 | 1,302 | 1,317 | 78,900 |
| 2024/09/20 | 1,327 | 1,335 | 1,309 | 1,326 | 88,800 |
| 2024/09/19 | 1,290 | 1,314 | 1,278 | 1,297 | 89,200 |
| 2024/09/18 | 1,274 | 1,274 | 1,240 | 1,260 | 71,300 |
| 2024/09/17 | 1,270 | 1,280 | 1,224 | 1,257 | 93,200 |
| 2024/09/13 | 1,282 | 1,282 | 1,250 | 1,270 | 69,900 |
| 2024/09/12 | 1,277 | 1,296 | 1,260 | 1,282 | 81,000 |
| 2024/09/11 | 1,250 | 1,287 | 1,233 | 1,258 | 89,000 |
| 2024/09/10 | 1,287 | 1,293 | 1,270 | 1,271 | 66,400 |
| 2024/09/09 | 1,238 | 1,288 | 1,230 | 1,272 | 93,200 |
| 2024/09/06 | 1,305 | 1,310 | 1,283 | 1,287 | 69,200 |
| 2024/09/05 | 1,327 | 1,362 | 1,285 | 1,293 | 123,100 |
| 2024/09/04 | 1,373 | 1,384 | 1,325 | 1,341 | 134,700 |
| 2024/09/03 | 1,388 | 1,420 | 1,379 | 1,403 | 100,600 |
| 2024/09/02 | 1,393 | 1,422 | 1,365 | 1,413 | 161,500 |
| 2024/08/30 | 1,311 | 1,375 | 1,311 | 1,369 | 94,700 |
| 2024/08/29 | 1,315 | 1,329 | 1,306 | 1,318 | 34,100 |
| 2024/08/28 | 1,313 | 1,317 | 1,282 | 1,313 | 79,300 |
| 2024/08/27 | 1,314 | 1,325 | 1,293 | 1,323 | 74,600 |
| 2024/08/26 | 1,326 | 1,329 | 1,294 | 1,300 | 104,100 |
| 2024/08/23 | 1,320 | 1,338 | 1,314 | 1,336 | 60,900 |
| 2024/08/22 | 1,310 | 1,328 | 1,310 | 1,316 | 32,100 |
| 2024/08/21 | 1,312 | 1,325 | 1,304 | 1,318 | 65,800 |
| 2024/08/20 | 1,302 | 1,356 | 1,299 | 1,332 | 124,100 |
| 2024/08/19 | 1,309 | 1,343 | 1,272 | 1,272 | 176,000 |