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
1999/12/30 485 520 485 486 9,000
1999/12/29 485 526 485 490 7,000
1999/12/28 529 529 485 485 9,000
1999/12/27 520 540 520 530 8,000
1999/12/24 490 520 490 520 25,000
1999/12/22 485 490 485 490 13,000
1999/12/21 520 520 485 485 5,000
1999/12/20 485 500 485 500 11,000
1999/12/17 480 550 480 550 8,000
1999/12/16 540 560 540 550 10,000
1999/12/15 520 540 500 540 9,000
1999/12/14 540 540 480 540 18,000
1999/12/13 560 560 560 560 4,000
1999/12/10 560 560 540 560 7,000
1999/12/09 580 585 574 574 12,000
1999/12/08 565 600 560 580 18,000
1999/12/07 505 550 505 550 19,000
1999/12/06 472 500 471 500 7,000
1999/12/03 475 475 470 470 12,000
1999/12/02 451 470 451 460 10,000
1999/12/01 460 460 450 450 31,000
1999/11/30 470 476 470 470 25,000
1999/11/29 499 500 499 499 13,000
1999/11/26 500 500 495 500 26,000
1999/11/25 505 505 500 500 52,000
1999/11/24 529 529 500 505 13,000
1999/11/22 541 541 530 530 50,000
1999/11/19 555 555 530 540 34,000
1999/11/18 570 580 550 555 34,000
1999/11/17 570 570 550 550 11,000
1999/11/16 550 590 530 530 9,000
1999/11/15 588 600 588 600 9,000
1999/11/12 600 600 588 588 3,000
1999/11/11 610 620 600 620 25,000
1999/11/10 610 610 610 610 9,000
1999/11/09 610 611 610 611 3,000
1999/11/08 606 606 600 601 14,000
1999/11/05 606 610 605 605 12,000
1999/11/04 605 605 605 605 5,000
1999/11/02 607 610 605 610 6,000
1999/11/01 605 610 605 607 4,000
1999/10/29 640 640 605 620 23,000
1999/10/28 611 620 611 620 12,000
1999/10/27 620 620 611 611 7,000
1999/10/26 610 630 610 630 3,000
1999/10/25 655 655 620 650 13,000
1999/10/22 645 645 630 630 9,000
1999/10/21 604 650 604 630 16,000
1999/10/20 605 606 600 600 21,000
1999/10/19 635 635 620 620 8,000
1999/10/18 600 635 600 635 18,000
1999/10/15 660 660 650 650 13,000
1999/10/14 680 680 662 662 10,000
1999/10/13 700 700 680 680 4,000
1999/10/12 680 690 680 680 8,000
1999/10/08 685 685 685 685 5,000
1999/10/07 685 685 685 685 7,000
1999/10/06 680 703 680 685 8,000
1999/10/05 710 710 682 682 9,000
1999/10/04 686 710 680 682 34,000
1999/10/01 680 690 680 687 22,000
1999/09/30 760 770 760 770 2,000
1999/09/29 750 770 750 770 3,000
1999/09/28 710 770 710 750 7,000
1999/09/27 690 700 689 700 20,000
1999/09/24 700 700 660 671 33,000
1999/09/22 709 715 708 708 13,000
1999/09/21 725 725 705 705 35,000
1999/09/20 735 747 720 720 26,000
1999/09/17 724 735 721 735 16,000
1999/09/16 750 750 720 723 18,000
1999/09/14 760 760 750 760 23,000
1999/09/13 770 780 760 780 26,000
1999/09/10 771 771 760 760 14,000
1999/09/09 800 800 775 775 10,000
1999/09/08 800 800 790 790 7,000
1999/09/07 771 800 771 800 15,000
1999/09/06 770 771 770 771 14,000
1999/09/03 793 793 785 790 11,000
1999/09/02 790 800 790 800 4,000
1999/09/01 789 800 785 790 28,000
1999/08/31 801 801 790 790 28,000
1999/08/30 830 830 800 800 7,000
1999/08/27 813 814 813 814 6,000
1999/08/26 813 814 811 814 10,000
1999/08/25 813 815 813 813 17,000
1999/08/24 820 820 813 813 3,000
1999/08/23 811 830 810 810 23,000
1999/08/20 831 831 810 810 47,000
1999/08/19 831 831 821 821 9,000
1999/08/18 880 880 830 830 12,000
1999/08/17 862 865 862 862 18,000
1999/08/16 862 862 862 862 4,000
1999/08/13 861 862 860 861 15,000
1999/08/12 851 869 850 860 7,000
1999/08/11 850 850 850 850 19,000
1999/08/10 850 850 850 850 3,000
1999/08/09 861 861 850 850 8,000
1999/08/06 850 850 850 850 13,000
1999/08/05 850 850 846 850 13,000
1999/08/04 861 861 850 860 12,000
1999/08/03 896 900 860 860 23,000
1999/08/02 816 816 811 816 9,000
1999/07/30 831 831 821 826 17,000
1999/07/29 849 849 831 831 13,000
1999/07/28 850 850 840 842 12,000
1999/07/27 849 850 848 850 15,000
1999/07/26 833 848 833 848 11,000
1999/07/23 830 840 830 830 15,000
1999/07/22 850 869 840 845 15,000
1999/07/21 866 866 850 850 15,000
1999/07/19 900 900 880 880 16,000
1999/07/16 885 885 865 880 30,000
1999/07/15 915 915 895 895 24,000
1999/07/14 919 929 895 895 32,000
1999/07/13 950 950 920 920 13,000
1999/07/12 920 950 920 935 39,000
1999/07/09 915 930 912 915 24,000
1999/07/08 911 915 901 915 24,000
1999/07/07 990 990 950 951 55,000
1999/07/06 1,000 1,000 970 990 188,000
1999/07/05 970 970 960 970 233,000
1999/07/02 841 860 835 860 28,000
1999/07/01 850 850 830 835 26,000
1999/06/30 830 831 824 830 11,000
1999/06/29 875 875 855 855 6,000
1999/06/28 870 881 870 870 11,000
1999/06/25 821 845 821 845 14,000
1999/06/24 854 854 820 821 21,000
1999/06/23 861 862 850 853 18,000
1999/06/22 884 884 860 861 11,000
1999/06/21 884 893 881 881 40,000
1999/06/18 885 887 880 881 32,000
1999/06/17 860 879 860 878 27,000
1999/06/16 815 840 812 832 30,000
1999/06/15 843 843 815 815 22,000
1999/06/14 820 831 820 823 17,000
1999/06/11 810 815 805 810 12,000
1999/06/10 810 810 800 810 16,000
1999/06/09 810 820 802 820 19,000
1999/06/08 820 830 820 820 15,000
1999/06/07 813 820 812 820 7,000
1999/06/04 806 820 806 810 7,000
1999/06/03 790 805 782 800 18,000
1999/06/02 780 780 775 780 21,000
1999/06/01 800 801 780 780 31,000
1999/05/31 793 803 790 790 8,000
1999/05/28 805 805 785 785 21,000
1999/05/27 840 840 803 803 9,000
1999/05/26 825 825 803 803 8,000
1999/05/25 835 835 823 823 22,000
1999/05/24 850 870 835 835 14,000
1999/05/21 815 845 799 845 29,000
1999/05/20 830 830 815 815 38,000
1999/05/19 849 854 820 830 37,000
1999/05/18 891 891 870 880 36,000
1999/05/17 910 910 889 898 10,000
1999/05/14 901 910 890 910 20,000
1999/05/13 923 923 900 901 10,000
1999/05/12 901 923 901 923 29,000
1999/05/11 939 939 890 920 20,000
1999/05/10 940 942 920 934 75,000
1999/05/07 901 901 900 900 18,000
1999/05/06 910 910 899 900 19,000
1999/04/30 910 910 890 900 22,000
1999/04/28 925 925 910 910 13,000
1999/04/27 940 940 920 920 13,000
1999/04/26 936 955 936 940 25,000
1999/04/23 921 935 920 935 15,000
1999/04/22 920 935 911 911 18,000
1999/04/21 951 960 920 920 47,000
1999/04/20 944 960 944 960 67,000
1999/04/19 985 985 945 945 44,000
1999/04/16 930 948 920 948 61,000
1999/04/15 900 910 899 910 35,000
1999/04/14 925 940 900 900 58,000
1999/04/13 940 945 900 925 87,000
1999/04/12 910 960 905 910 148,000
1999/04/09 900 900 870 871 49,000
1999/04/08 870 905 860 860 51,000
1999/04/07 860 860 845 845 33,000
1999/04/06 872 872 851 851 27,000
1999/04/05 865 870 850 862 32,000
1999/04/02 831 840 825 825 28,000
1999/04/01 835 850 820 825 29,000
1999/03/31 846 846 835 835 18,000
1999/03/30 830 835 824 830 37,000
1999/03/29 827 850 825 830 21,000
1999/03/26 850 853 812 817 40,000
1999/03/25 872 880 866 866 36,000
1999/03/24 871 874 870 871 74,000
1999/03/23 867 880 867 870 76,000
1999/03/19 882 882 856 866 47,000
1999/03/18 880 880 850 852 24,000
1999/03/17 899 899 880 880 33,000
1999/03/16 890 905 880 892 75,000
1999/03/15 869 880 865 880 52,000
1999/03/12 841 865 840 850 47,000
1999/03/11 840 845 826 830 30,000
1999/03/10 870 870 830 840 31,000
1999/03/09 849 858 845 845 30,000
1999/03/08 817 850 817 830 19,000
1999/03/05 830 830 805 810 23,000
1999/03/04 820 824 801 805 13,000
1999/03/03 840 845 820 830 17,000
1999/03/02 850 865 850 855 10,000
1999/03/01 900 900 850 855 45,000
1999/02/26 851 890 850 880 53,000
1999/02/25 815 841 815 831 31,000
1999/02/24 791 805 790 805 51,000
1999/02/23 790 790 777 785 33,000
1999/02/22 780 790 760 770 52,000
1999/02/19 775 795 775 776 28,000
1999/02/18 785 795 773 780 26,000
1999/02/17 801 815 790 798 15,000
1999/02/16 810 820 800 800 16,000
1999/02/15 790 810 790 810 23,000
1999/02/12 790 790 782 790 12,000
1999/02/10 792 792 785 788 15,000
1999/02/09 800 810 790 791 17,000
1999/02/08 781 790 780 790 8,000
1999/02/05 790 795 770 781 20,000
1999/02/04 801 802 788 800 20,000
1999/02/03 816 816 801 801 10,000
1999/02/02 820 820 815 815 11,000
1999/02/01 830 830 820 820 24,000
1999/01/29 835 845 835 835 8,000
1999/01/28 850 850 835 845 8,000
1999/01/27 850 850 830 835 13,000
1999/01/26 830 830 820 830 14,000
1999/01/25 850 850 840 840 10,000
1999/01/22 829 850 829 850 7,000
1999/01/21 830 831 820 830 25,000
1999/01/20 850 850 830 830 20,000
1999/01/19 867 867 831 831 6,000
1999/01/18 870 870 869 869 6,000
1999/01/14 875 880 865 870 15,000
1999/01/13 869 875 850 860 14,000
1999/01/12 900 920 871 871 27,000
1999/01/11 888 920 878 900 58,000
1999/01/08 840 905 835 878 91,000
1999/01/07 830 840 820 830 75,000
1999/01/06 834 834 782 810 44,000
1999/01/05 840 850 834 834 28,000
1999/01/04 850 850 834 840 10,000

このページの先頭へ