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
2002/12/30 305 320 305 320 8,000
2002/12/27 296 296 296 296 1,000
2002/12/26 290 299 290 299 3,000
2002/12/25 282 289 282 289 12,000
2002/12/24 286 287 286 287 4,000
2002/12/20 285 285 285 285 5,000
2002/12/19 296 296 282 285 18,000
2002/12/18 295 296 295 296 5,000
2002/12/17 295 295 295 295 1,000
2002/12/16 290 295 290 295 37,000
2002/12/13 310 311 310 310 5,000
2002/12/12 315 315 315 315 1,000
2002/12/11 319 320 318 318 4,000
2002/12/10 320 335 320 325 15,000
2002/12/09 320 330 320 320 16,000
2002/12/06 320 320 320 320 6,000
2002/12/05 315 325 315 320 16,000
2002/12/04 315 315 310 315 4,000
2002/12/03 310 330 310 315 10,000
2002/12/02 310 310 309 309 6,000
2002/11/29 301 305 300 300 8,000
2002/11/28 300 308 300 301 4,000
2002/11/27 300 300 300 300 2,000
2002/11/26 300 301 300 300 6,000
2002/11/25 300 300 300 300 2,000
2002/11/22 300 300 300 300 3,000
2002/11/21 285 299 283 299 7,000
2002/11/20 295 299 282 283 5,000
2002/11/19 280 280 280 280 1,000
2002/11/18 300 300 295 295 8,000
2002/11/15 309 309 307 307 11,000
2002/11/14 309 309 309 309 4,000
2002/11/13 311 311 309 309 5,000
2002/11/12 311 311 310 311 8,000
2002/11/11 315 315 313 313 3,000
2002/11/08 317 319 317 319 4,000
2002/11/06 315 319 315 319 3,000
2002/11/01 315 315 315 315 6,000
2002/10/31 311 315 311 315 7,000
2002/10/30 311 311 310 310 11,000
2002/10/28 320 326 320 326 4,000
2002/10/25 313 313 313 313 2,000
2002/10/24 311 312 311 312 3,000
2002/10/23 310 311 310 311 19,000
2002/10/22 324 324 311 311 6,000
2002/10/21 325 325 325 325 1,000
2002/10/18 325 328 325 325 4,000
2002/10/17 325 325 325 325 1,000
2002/10/16 324 325 324 325 4,000
2002/10/15 319 320 316 316 19,000
2002/10/11 316 319 316 319 3,000
2002/10/10 315 319 315 315 18,000
2002/10/09 325 325 310 315 9,000
2002/10/08 328 328 320 326 21,000
2002/10/07 330 330 327 327 11,000
2002/10/04 328 328 328 328 11,000
2002/10/03 340 340 340 340 1,000
2002/10/02 355 360 350 350 3,000
2002/10/01 350 355 350 355 7,000
2002/09/30 332 355 332 355 8,000
2002/09/27 330 331 330 331 4,000
2002/09/26 331 331 330 330 10,000
2002/09/25 334 334 330 330 6,000
2002/09/24 337 337 335 335 5,000
2002/09/20 341 342 337 337 13,000
2002/09/19 350 350 345 345 17,000
2002/09/18 345 350 345 350 3,000
2002/09/17 350 350 345 348 9,000
2002/09/13 350 350 350 350 4,000
2002/09/12 350 350 350 350 2,000
2002/09/11 350 350 350 350 8,000
2002/09/10 345 345 345 345 2,000
2002/09/09 359 360 359 360 3,000
2002/09/06 365 365 360 360 16,000
2002/09/05 363 363 363 363 1,000
2002/09/03 369 379 369 379 6,000
2002/09/02 378 378 369 369 8,000
2002/08/30 378 378 378 378 5,000
2002/08/29 380 380 380 380 1,000
2002/08/28 386 390 380 381 13,000
2002/08/27 388 388 385 385 5,000
2002/08/26 391 391 388 388 7,000
2002/08/23 398 398 398 398 1,000
2002/08/22 402 402 400 400 2,000
2002/08/21 396 396 396 396 2,000
2002/08/20 401 401 390 395 5,000
2002/08/19 386 386 386 386 2,000
2002/08/16 386 386 386 386 1,000
2002/08/15 386 386 386 386 2,000
2002/08/14 405 405 405 405 1,000
2002/08/13 385 385 385 385 2,000
2002/08/09 400 400 396 396 3,000
2002/08/08 400 400 400 400 1,000
2002/08/07 390 395 390 395 3,000
2002/08/05 400 400 400 400 2,000
2002/08/02 400 400 400 400 3,000
2002/08/01 406 406 405 405 3,000
2002/07/30 410 410 405 405 4,000
2002/07/29 395 420 395 420 5,000
2002/07/26 421 421 395 395 11,000
2002/07/25 410 416 410 414 27,000
2002/07/24 408 412 408 410 6,000
2002/07/23 440 440 437 437 4,000
2002/07/22 430 430 430 430 3,000
2002/07/19 440 440 420 420 6,000
2002/07/17 430 430 430 430 1,000
2002/07/15 421 421 420 420 5,000
2002/07/12 430 430 405 430 12,000
2002/07/09 430 430 430 430 4,000
2002/07/08 450 450 430 430 18,000
2002/07/05 398 398 398 398 3,000
2002/07/04 400 400 398 398 4,000
2002/07/03 400 402 400 400 12,000
2002/07/02 410 410 410 410 3,000
2002/07/01 400 420 400 420 3,000
2002/06/28 400 430 400 430 5,000
2002/06/27 405 405 390 391 9,000
2002/06/26 405 405 405 405 3,000
2002/06/25 390 410 390 410 8,000
2002/06/24 390 390 390 390 3,000
2002/06/21 391 391 390 390 8,000
2002/06/20 400 400 392 392 6,000
2002/06/19 405 405 400 400 4,000
2002/06/18 400 400 400 400 1,000
2002/06/17 401 401 400 400 11,000
2002/06/14 420 420 420 420 2,000
2002/06/13 435 435 415 415 2,000
2002/06/12 445 445 440 440 6,000
2002/06/11 445 445 445 445 2,000
2002/06/10 449 449 449 449 2,000
2002/06/07 440 441 440 440 3,000
2002/06/06 445 445 445 445 5,000
2002/06/05 450 450 445 445 11,000
2002/06/04 451 451 450 451 6,000
2002/06/03 452 452 451 451 3,000
2002/05/31 453 453 450 450 7,000
2002/05/30 466 469 456 456 6,000
2002/05/29 465 465 465 465 4,000
2002/05/28 469 469 465 465 2,000
2002/05/27 460 470 460 469 10,000
2002/05/24 469 469 453 453 15,000
2002/05/23 465 465 460 462 5,000
2002/05/22 470 470 460 470 4,000
2002/05/21 473 473 455 455 4,000
2002/05/20 471 471 454 454 10,000
2002/05/17 487 487 475 475 6,000
2002/05/16 480 480 480 480 1,000
2002/05/15 474 489 474 489 5,000
2002/05/14 489 489 489 489 1,000
2002/05/13 489 489 489 489 1,000
2002/05/10 491 491 489 489 6,000
2002/05/07 500 500 500 500 1,000
2002/05/02 500 500 490 490 12,000
2002/05/01 500 500 497 497 10,000
2002/04/30 500 510 494 494 16,000
2002/04/26 485 485 485 485 1,000
2002/04/25 503 503 485 500 24,000
2002/04/24 501 504 501 503 12,000
2002/04/23 495 495 488 491 23,000
2002/04/22 510 510 495 495 48,000
2002/04/19 475 476 475 475 5,000
2002/04/18 480 480 480 480 2,000
2002/04/17 485 485 481 481 2,000
2002/04/16 481 485 480 485 6,000
2002/04/15 481 481 480 480 4,000
2002/04/12 492 492 480 480 7,000
2002/04/11 486 490 482 482 9,000
2002/04/10 510 510 485 486 16,000
2002/04/09 525 525 498 510 43,000
2002/04/08 507 535 505 515 70,000
2002/04/05 460 510 460 505 125,000
2002/04/04 415 450 415 445 35,000
2002/04/03 410 415 410 415 8,000
2002/04/02 411 411 410 410 6,000
2002/04/01 412 412 412 412 1,000
2002/03/29 424 424 410 410 14,000
2002/03/28 420 430 410 410 20,000
2002/03/26 420 420 420 420 1,000
2002/03/25 420 435 420 430 18,000
2002/03/22 412 415 412 412 5,000
2002/03/20 425 427 410 420 15,000
2002/03/19 424 425 424 425 4,000
2002/03/18 433 433 425 425 7,000
2002/03/15 418 418 418 418 2,000
2002/03/14 426 426 408 408 24,000
2002/03/13 443 444 425 425 11,000
2002/03/12 450 450 430 440 23,000
2002/03/11 425 440 425 430 22,000
2002/03/08 407 420 406 420 26,000
2002/03/07 395 405 390 405 19,000
2002/03/06 400 400 400 400 3,000
2002/03/05 410 412 410 410 17,000
2002/03/04 397 410 392 410 29,000
2002/03/01 385 390 385 390 11,000
2002/02/28 385 385 380 380 12,000
2002/02/27 383 383 378 378 17,000
2002/02/26 372 375 370 375 21,000
2002/02/25 351 375 351 357 17,000
2002/02/22 357 359 350 350 18,000
2002/02/21 341 345 340 345 5,000
2002/02/20 347 347 341 341 7,000
2002/02/19 360 363 340 340 34,000
2002/02/18 358 363 341 350 18,000
2002/02/15 343 343 343 343 1,000
2002/02/14 347 353 347 352 7,000
2002/02/13 345 347 345 347 7,000
2002/02/12 341 346 341 346 22,000
2002/02/08 345 345 341 341 13,000
2002/02/07 343 345 341 345 5,000
2002/02/06 350 350 343 343 9,000
2002/02/05 350 360 350 351 14,000
2002/02/04 370 370 360 360 2,000
2002/01/31 360 380 360 379 5,000
2002/01/28 363 363 363 363 4,000
2002/01/25 359 363 359 363 12,000
2002/01/24 352 352 350 351 6,000
2002/01/23 352 356 350 350 13,000
2002/01/22 354 355 346 355 7,000
2002/01/21 341 341 341 341 4,000
2002/01/18 340 340 335 335 27,000
2002/01/17 340 340 340 340 1,000
2002/01/16 345 365 336 365 12,000
2002/01/15 346 346 336 336 17,000
2002/01/11 359 359 341 341 15,000
2002/01/10 358 358 348 348 7,000
2002/01/09 354 359 345 359 22,000
2002/01/08 355 360 355 360 7,000
2002/01/07 362 365 360 360 8,000
2002/01/04 362 365 362 365 3,000

このページの先頭へ