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
2004/12/30 527 537 527 535 19,000
2004/12/29 523 523 510 520 15,000
2004/12/28 515 527 515 527 9,000
2004/12/27 514 524 510 524 11,000
2004/12/24 527 527 527 527 2,000
2004/12/22 515 528 500 528 18,000
2004/12/21 511 525 510 525 8,000
2004/12/20 520 530 510 520 12,000
2004/12/17 500 520 499 520 14,000
2004/12/16 505 513 501 513 10,000
2004/12/15 505 515 505 505 14,000
2004/12/14 514 514 514 514 1,000
2004/12/13 525 537 520 537 12,000
2004/12/10 525 535 519 535 13,000
2004/12/09 524 535 514 535 8,000
2004/12/08 526 535 526 534 14,000
2004/12/07 535 535 535 535 6,000
2004/12/06 530 535 530 535 7,000
2004/12/03 511 530 511 530 9,000
2004/12/02 506 530 506 530 26,000
2004/12/01 513 513 508 513 12,000
2004/11/30 519 519 519 519 3,000
2004/11/29 519 519 501 519 11,000
2004/11/26 519 519 519 519 1,000
2004/11/25 516 530 505 530 23,000
2004/11/19 513 520 513 520 8,000
2004/11/18 520 525 515 516 17,000
2004/11/17 525 530 522 530 15,000
2004/11/16 530 535 525 535 11,000
2004/11/15 535 540 526 540 11,000
2004/11/12 530 550 530 550 13,000
2004/11/11 525 539 525 539 11,000
2004/11/10 521 521 521 521 1,000
2004/11/09 521 530 520 520 8,000
2004/11/08 540 540 527 527 4,000
2004/11/05 521 540 520 540 15,000
2004/11/04 535 550 522 530 54,000
2004/11/02 521 528 521 528 4,000
2004/11/01 530 530 530 530 3,000
2004/10/29 522 530 519 530 14,000
2004/10/28 530 530 510 522 14,000
2004/10/27 530 530 530 530 2,000
2004/10/26 540 540 520 540 9,000
2004/10/25 550 550 536 549 9,000
2004/10/22 559 560 555 560 5,000
2004/10/21 565 565 552 564 8,000
2004/10/20 560 575 560 560 8,000
2004/10/19 570 579 570 579 6,000
2004/10/18 564 564 564 564 2,000
2004/10/15 572 584 572 584 5,000
2004/10/14 571 585 571 585 6,000
2004/10/13 565 585 561 585 14,000
2004/10/12 590 590 590 590 3,000
2004/10/08 578 586 570 586 4,000
2004/10/07 567 586 567 586 5,000
2004/10/06 575 590 564 590 17,000
2004/10/04 565 585 565 585 8,000
2004/10/01 590 590 585 585 4,000
2004/09/30 580 590 580 590 23,000
2004/09/29 585 585 580 580 3,000
2004/09/28 570 580 560 580 14,000
2004/09/27 583 585 580 580 9,000
2004/09/24 589 590 585 585 5,000
2004/09/22 588 588 587 587 4,000
2004/09/21 588 598 582 598 23,000
2004/09/17 582 598 582 598 14,000
2004/09/16 580 590 580 582 8,000
2004/09/15 593 593 581 590 9,000
2004/09/14 589 589 589 589 2,000
2004/09/13 592 599 590 599 8,000
2004/09/10 590 598 561 598 12,000
2004/09/09 580 600 580 590 36,000
2004/09/08 588 588 588 588 1,000
2004/09/07 589 589 589 589 2,000
2004/09/06 586 590 580 580 7,000
2004/09/03 583 589 580 589 11,000
2004/09/02 590 593 580 593 13,000
2004/09/01 600 600 580 590 27,000
2004/08/31 569 600 569 580 32,000
2004/08/30 570 570 569 569 2,000
2004/08/26 560 570 560 570 4,000
2004/08/25 560 560 560 560 2,000
2004/08/24 552 570 552 570 6,000
2004/08/23 550 560 550 560 6,000
2004/08/20 540 551 540 550 21,000
2004/08/19 540 550 540 550 9,000
2004/08/18 530 550 523 550 21,000
2004/08/17 549 549 549 549 1,000
2004/08/13 530 550 530 550 8,000
2004/08/12 530 550 530 550 17,000
2004/08/11 532 540 525 540 20,000
2004/08/10 531 531 530 530 2,000
2004/08/09 521 545 521 540 23,000
2004/08/06 530 531 530 531 3,000
2004/08/05 526 535 526 535 6,000
2004/08/04 530 535 511 525 12,000
2004/08/03 540 540 520 530 18,000
2004/08/02 580 580 550 550 26,000
2004/07/30 530 584 530 560 32,000
2004/07/29 527 528 525 526 7,000
2004/07/28 531 531 524 524 14,000
2004/07/27 540 550 515 524 30,000
2004/07/26 549 549 525 525 20,000
2004/07/23 600 610 560 560 68,000
2004/07/22 551 610 550 575 107,000
2004/07/21 530 530 510 520 5,000
2004/07/20 506 506 490 500 10,000
2004/07/16 520 520 506 506 19,000
2004/07/15 526 540 521 521 6,000
2004/07/14 528 550 528 540 44,000
2004/07/13 521 527 521 527 10,000
2004/07/12 529 529 515 515 16,000
2004/07/09 505 510 498 510 26,000
2004/07/08 510 510 500 505 8,000
2004/07/07 518 518 505 518 13,000
2004/07/06 500 520 498 520 35,000
2004/07/05 495 497 490 490 14,000
2004/07/02 490 495 490 495 17,000
2004/07/01 505 505 493 500 21,000
2004/06/30 495 503 490 500 31,000
2004/06/29 495 500 488 495 31,000
2004/06/28 499 505 495 500 10,000
2004/06/25 495 500 495 499 43,000
2004/06/24 493 500 492 495 86,000
2004/06/23 485 499 485 493 23,000
2004/06/22 496 496 490 490 4,000
2004/06/21 500 524 492 495 115,000
2004/06/18 493 501 490 495 38,000
2004/06/17 478 488 468 488 44,000
2004/06/16 476 488 476 483 47,000
2004/06/15 455 464 455 464 15,000
2004/06/14 453 453 446 450 21,000
2004/06/11 450 458 450 458 17,000
2004/06/10 443 452 443 450 12,000
2004/06/09 441 448 439 448 11,000
2004/06/08 445 455 441 449 14,000
2004/06/07 432 440 430 440 47,000
2004/06/04 420 439 420 437 39,000
2004/06/03 458 460 435 445 26,000
2004/06/02 462 465 460 460 39,000
2004/06/01 470 478 470 476 62,000
2004/05/31 439 475 437 475 88,000
2004/05/28 438 450 430 442 67,000
2004/05/27 410 435 410 430 75,000
2004/05/26 395 413 390 413 50,000
2004/05/25 383 390 370 380 16,000
2004/05/24 371 383 371 383 9,000
2004/05/21 375 383 375 380 15,000
2004/05/20 380 380 380 380 8,000
2004/05/19 370 380 365 380 17,000
2004/05/18 380 380 380 380 6,000
2004/05/17 380 380 375 380 27,000
2004/05/14 379 380 369 380 27,000
2004/05/13 380 380 380 380 8,000
2004/05/12 360 375 360 375 8,000
2004/05/11 390 390 375 385 15,000
2004/05/10 385 394 385 390 82,000
2004/05/07 385 410 380 385 41,000
2004/05/06 400 400 381 390 57,000
2004/04/30 365 375 365 375 59,000
2004/04/28 351 365 351 360 25,000
2004/04/27 340 355 340 348 22,000
2004/04/26 340 340 340 340 2,000
2004/04/23 340 340 340 340 4,000
2004/04/22 349 349 348 348 2,000
2004/04/21 353 353 350 350 8,000
2004/04/20 352 353 352 353 4,000
2004/04/19 350 350 350 350 3,000
2004/04/16 349 350 331 350 12,000
2004/04/15 351 354 350 350 17,000
2004/04/14 351 351 351 351 4,000
2004/04/13 350 355 350 351 10,000
2004/04/12 347 348 347 348 10,000
2004/04/09 360 360 346 346 8,000
2004/04/08 346 355 346 355 24,000
2004/04/07 336 345 336 345 16,000
2004/04/06 335 342 335 341 14,000
2004/04/05 330 335 330 332 21,000
2004/04/02 330 330 330 330 1,000
2004/04/01 330 335 326 335 30,000
2004/03/31 330 330 330 330 4,000
2004/03/30 334 335 330 330 7,000
2004/03/29 335 335 335 335 1,000
2004/03/26 330 330 328 330 4,000
2004/03/25 325 325 325 325 1,000
2004/03/24 330 330 330 330 7,000
2004/03/23 335 336 324 330 10,000
2004/03/19 330 331 330 330 10,000
2004/03/18 340 340 331 336 11,000
2004/03/17 331 335 330 335 21,000
2004/03/16 334 337 331 331 22,000
2004/03/15 335 344 333 333 19,000
2004/03/12 334 335 331 331 5,000
2004/03/11 336 340 336 336 12,000
2004/03/10 327 336 327 336 5,000
2004/03/09 323 326 323 326 3,000
2004/03/08 324 325 319 319 15,000
2004/03/05 311 320 311 315 47,000
2004/03/04 311 315 311 311 11,000
2004/03/03 313 320 313 319 15,000
2004/03/02 309 315 309 313 13,000
2004/03/01 301 315 301 307 19,000
2004/02/27 300 301 298 300 5,000
2004/02/26 298 298 298 298 1,000
2004/02/25 298 300 297 297 10,000
2004/02/24 298 300 298 300 8,000
2004/02/23 298 299 297 297 9,000
2004/02/20 299 299 299 299 2,000
2004/02/19 297 297 297 297 1,000
2004/02/18 298 298 297 297 8,000
2004/02/17 298 298 297 298 3,000
2004/02/16 297 298 297 297 5,000
2004/02/13 300 300 297 297 7,000
2004/02/12 298 298 298 298 1,000
2004/02/10 308 308 300 300 10,000
2004/02/09 300 306 300 303 9,000
2004/02/06 296 296 296 296 2,000
2004/02/05 296 297 294 294 8,000
2004/02/03 296 296 295 295 5,000
2004/02/02 301 305 294 294 9,000
2004/01/30 294 305 294 305 7,000
2004/01/29 301 301 293 293 5,000
2004/01/28 301 301 301 301 1,000
2004/01/27 301 301 301 301 2,000
2004/01/26 301 301 300 300 5,000
2004/01/23 300 300 300 300 3,000
2004/01/22 298 309 298 309 6,000
2004/01/21 296 299 296 298 4,000
2004/01/20 300 300 300 300 6,000
2004/01/19 293 299 293 299 5,000
2004/01/16 290 293 290 291 6,000
2004/01/15 291 297 290 290 16,000
2004/01/14 292 292 292 292 6,000
2004/01/13 300 300 292 293 7,000
2004/01/09 300 300 300 300 3,000
2004/01/07 291 291 291 291 1,000
2004/01/06 304 304 303 303 6,000
2004/01/05 305 306 305 305 7,000

このページの先頭へ