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
2013/12/30 1,510 1,519 1,502 1,502 16,900
2013/12/27 1,500 1,500 1,466 1,498 20,600
2013/12/26 1,427 1,488 1,427 1,480 28,100
2013/12/25 1,410 1,470 1,410 1,425 102,300
2013/12/24 1,487 1,496 1,470 1,470 46,000
2013/12/20 1,491 1,502 1,491 1,502 46,100
2013/12/19 1,510 1,513 1,491 1,491 55,400
2013/12/18 1,501 1,510 1,470 1,484 27,300
2013/12/17 1,488 1,520 1,475 1,500 38,200
2013/12/16 1,531 1,545 1,490 1,499 32,300
2013/12/13 1,509 1,550 1,508 1,549 110,200
2013/12/12 1,500 1,509 1,480 1,507 47,200
2013/12/11 1,500 1,532 1,490 1,516 94,400
2013/12/10 1,499 1,538 1,499 1,533 113,600
2013/12/09 1,476 1,495 1,476 1,495 32,100
2013/12/06 1,450 1,480 1,425 1,476 46,500
2013/12/05 1,474 1,477 1,464 1,464 35,900
2013/12/04 1,477 1,484 1,471 1,482 18,800
2013/12/03 1,476 1,488 1,471 1,487 21,700
2013/12/02 1,475 1,494 1,465 1,483 20,700
2013/11/29 1,482 1,498 1,471 1,475 20,600
2013/11/28 1,500 1,500 1,487 1,488 24,800
2013/11/27 1,480 1,507 1,480 1,488 16,700
2013/11/26 1,500 1,511 1,495 1,500 31,600
2013/11/25 1,495 1,510 1,494 1,509 73,000
2013/11/22 1,479 1,495 1,478 1,495 57,700
2013/11/21 1,453 1,474 1,453 1,472 40,400
2013/11/20 1,447 1,455 1,446 1,450 17,100
2013/11/19 1,463 1,469 1,452 1,464 32,000
2013/11/18 1,425 1,478 1,425 1,463 86,600
2013/11/15 1,392 1,405 1,365 1,405 45,400
2013/11/14 1,390 1,390 1,360 1,390 13,500
2013/11/13 1,382 1,385 1,340 1,376 11,400
2013/11/12 1,358 1,389 1,358 1,360 4,500
2013/11/11 1,375 1,396 1,333 1,358 9,400
2013/11/08 1,350 1,355 1,339 1,345 9,300
2013/11/07 1,388 1,388 1,350 1,353 13,500
2013/11/06 1,350 1,415 1,350 1,381 48,700
2013/11/05 1,350 1,402 1,350 1,357 45,200
2013/11/01 1,387 1,415 1,375 1,382 15,900
2013/10/31 1,405 1,410 1,385 1,387 37,800
2013/10/30 1,430 1,436 1,411 1,413 16,100
2013/10/29 1,433 1,444 1,430 1,439 9,400
2013/10/28 1,440 1,450 1,431 1,434 18,700
2013/10/25 1,440 1,445 1,430 1,440 32,400
2013/10/24 1,420 1,449 1,419 1,446 92,500
2013/10/23 1,414 1,422 1,320 1,404 41,900
2013/10/22 1,420 1,427 1,404 1,414 14,200
2013/10/21 1,427 1,428 1,411 1,428 15,600
2013/10/18 1,420 1,420 1,395 1,403 27,100
2013/10/17 1,432 1,432 1,405 1,418 51,200
2013/10/16 1,412 1,448 1,396 1,419 75,300
2013/10/15 1,400 1,434 1,395 1,406 50,800
2013/10/11 1,430 1,430 1,380 1,400 82,000
2013/10/10 1,400 1,414 1,377 1,401 73,000
2013/10/09 1,315 1,354 1,306 1,340 62,600
2013/10/08 1,320 1,329 1,232 1,252 86,500
2013/10/07 1,420 1,469 1,410 1,410 81,600
2013/10/04 1,354 1,429 1,354 1,429 109,700
2013/10/03 1,330 1,380 1,319 1,364 59,600
2013/10/02 1,256 1,342 1,256 1,330 66,200
2013/10/01 1,228 1,280 1,216 1,280 22,100
2013/09/30 1,266 1,266 1,210 1,240 22,200
2013/09/27 1,300 1,300 1,240 1,267 20,100
2013/09/26 1,262 1,300 1,250 1,300 17,500
2013/09/25 1,330 1,339 1,290 1,300 15,000
2013/09/24 1,325 1,330 1,300 1,330 24,600
2013/09/20 1,329 1,339 1,320 1,326 31,400
2013/09/19 1,290 1,340 1,288 1,310 68,400
2013/09/18 1,251 1,290 1,251 1,288 34,900
2013/09/17 1,240 1,270 1,235 1,257 26,200
2013/09/13 1,219 1,235 1,215 1,229 18,200
2013/09/12 1,245 1,245 1,210 1,214 28,900
2013/09/11 1,219 1,243 1,215 1,242 44,000
2013/09/10 1,182 1,215 1,181 1,215 39,000
2013/09/09 1,176 1,176 1,146 1,169 12,000
2013/09/06 1,160 1,160 1,100 1,148 13,700
2013/09/05 1,130 1,170 1,130 1,160 15,900
2013/09/04 1,158 1,180 1,141 1,160 27,600
2013/09/03 1,129 1,159 1,125 1,156 57,900
2013/09/02 1,100 1,132 1,100 1,128 40,500
2013/08/30 1,080 1,080 1,060 1,076 6,800
2013/08/29 1,079 1,080 1,052 1,061 13,600
2013/08/28 1,070 1,070 1,040 1,052 8,300
2013/08/27 1,050 1,100 1,050 1,077 8,100
2013/08/26 1,090 1,122 1,090 1,105 6,700
2013/08/23 1,098 1,110 1,080 1,090 9,000
2013/08/22 1,051 1,120 1,051 1,098 25,400
2013/08/21 1,088 1,100 1,055 1,068 8,400
2013/08/20 1,060 1,080 1,050 1,065 11,100
2013/08/19 1,100 1,103 1,042 1,081 6,800
2013/08/16 1,112 1,112 1,100 1,103 7,700
2013/08/15 1,123 1,123 1,095 1,104 11,100
2013/08/14 1,070 1,105 1,045 1,105 14,700
2013/08/13 1,038 1,079 1,037 1,043 6,900
2013/08/12 1,049 1,072 1,030 1,057 7,100
2013/08/09 1,082 1,092 1,050 1,059 11,300
2013/08/08 1,023 1,067 1,011 1,052 32,100
2013/08/07 1,118 1,169 1,115 1,141 33,000
2013/08/06 1,085 1,120 1,085 1,120 19,300
2013/08/05 1,099 1,099 1,080 1,085 2,600
2013/08/02 1,100 1,108 1,078 1,100 22,900
2013/08/01 1,048 1,095 1,040 1,090 24,900
2013/07/31 1,048 1,048 1,025 1,043 9,800
2013/07/30 1,010 1,024 1,010 1,024 5,200
2013/07/29 1,005 1,014 1,001 1,009 14,700
2013/07/26 1,003 1,017 985 1,002 36,200
2013/07/25 1,000 1,030 999 1,002 20,700
2013/07/24 1,004 1,004 981 991 20,700
2013/07/23 1,003 1,010 1,000 1,004 10,500
2013/07/22 1,023 1,030 1,000 1,022 12,600
2013/07/19 1,047 1,048 1,008 1,023 19,500
2013/07/18 1,015 1,045 1,015 1,045 7,800
2013/07/17 1,033 1,033 1,016 1,017 2,600
2013/07/16 1,050 1,051 1,021 1,045 6,500
2013/07/12 1,045 1,060 1,034 1,050 5,000
2013/07/11 1,061 1,084 996 1,035 20,800
2013/07/10 1,100 1,100 1,061 1,076 9,800
2013/07/09 1,110 1,120 1,081 1,085 12,200
2013/07/08 1,100 1,110 1,075 1,081 35,900
2013/07/05 1,071 1,085 1,058 1,075 17,400
2013/07/04 1,079 1,080 1,058 1,076 18,800
2013/07/03 1,099 1,100 1,055 1,058 11,200
2013/07/02 1,051 1,085 1,051 1,070 6,200
2013/07/01 1,085 1,085 1,025 1,050 8,800
2013/06/28 1,008 1,029 1,005 1,025 9,700
2013/06/27 996 999 953 999 18,400
2013/06/26 1,005 1,019 980 981 31,900
2013/06/25 1,020 1,030 987 1,005 27,100
2013/06/24 1,147 1,147 1,025 1,050 15,600
2013/06/21 1,100 1,100 1,005 1,073 31,000
2013/06/20 1,158 1,160 1,119 1,157 15,200
2013/06/19 1,199 1,210 1,158 1,158 18,900
2013/06/18 1,157 1,199 1,157 1,176 28,700
2013/06/17 1,155 1,155 1,122 1,136 18,600
2013/06/14 1,080 1,155 1,061 1,155 53,800
2013/06/13 1,020 1,020 975 1,020 18,400
2013/06/12 976 1,020 976 1,020 5,700
2013/06/11 1,030 1,050 1,000 1,020 8,500
2013/06/10 1,000 1,044 988 1,044 38,200
2013/06/07 1,000 1,040 945 971 67,600
2013/06/06 1,080 1,096 1,015 1,041 52,000
2013/06/05 1,150 1,165 1,135 1,140 18,500
2013/06/04 1,180 1,180 1,003 1,155 56,500
2013/06/03 1,237 1,267 1,185 1,200 49,900
2013/05/31 1,260 1,300 1,200 1,294 68,400
2013/05/30 1,251 1,270 1,205 1,245 62,000
2013/05/29 1,169 1,259 1,161 1,231 106,000
2013/05/28 1,168 1,180 1,101 1,165 53,800
2013/05/27 1,153 1,183 1,140 1,169 42,100
2013/05/24 1,140 1,220 1,112 1,140 56,800
2013/05/23 1,180 1,240 1,101 1,136 183,500
2013/05/22 1,189 1,190 1,110 1,136 39,100
2013/05/21 1,160 1,190 1,154 1,185 56,400
2013/05/20 1,110 1,150 1,100 1,149 72,300
2013/05/17 1,065 1,089 1,030 1,078 54,900
2013/05/16 1,097 1,120 1,016 1,095 108,400
2013/05/15 1,010 1,100 1,010 1,097 196,100
2013/05/14 999 1,010 990 1,010 18,400
2013/05/13 1,020 1,020 990 999 48,100
2013/05/10 1,012 1,050 992 1,026 49,600
2013/05/09 1,001 1,010 992 1,010 34,900
2013/05/08 1,000 1,020 993 1,000 35,600
2013/05/07 1,030 1,030 1,010 1,010 17,200
2013/05/02 1,000 1,010 990 1,005 34,800
2013/05/01 990 1,008 990 1,008 22,400
2013/04/30 1,002 1,008 990 1,000 21,600
2013/04/26 1,020 1,020 995 1,000 44,900
2013/04/25 1,000 1,015 990 1,015 31,900
2013/04/24 1,000 1,000 981 995 37,500
2013/04/23 1,000 1,030 979 1,028 98,800
2013/04/22 975 1,000 950 1,000 87,200
2013/04/19 972 980 940 944 22,100
2013/04/18 909 985 900 979 98,700
2013/04/17 905 910 878 909 20,700
2013/04/16 880 905 875 904 28,000
2013/04/15 889 900 878 899 29,100
2013/04/12 875 935 870 919 84,400
2013/04/11 995 995 965 965 136,500
2013/04/10 835 858 825 845 24,500
2013/04/09 820 848 794 848 63,300
2013/04/08 754 795 754 795 24,400
2013/04/05 741 760 730 730 23,700
2013/04/04 734 737 700 721 34,100
2013/04/03 721 761 721 749 10,600
2013/04/02 645 742 645 736 41,300
2013/04/01 762 776 670 695 33,100
2013/03/29 818 820 780 786 19,100
2013/03/28 847 847 810 833 35,600
2013/03/27 833 869 833 857 22,000
2013/03/26 860 870 830 849 33,000
2013/03/25 850 880 841 870 54,500
2013/03/22 830 845 802 820 41,200
2013/03/21 760 822 751 820 79,500
2013/03/19 730 762 730 745 37,900
2013/03/18 728 729 713 714 23,100
2013/03/15 708 728 708 728 33,000
2013/03/14 709 720 701 713 23,600
2013/03/13 705 720 700 715 14,400
2013/03/12 708 726 700 712 20,200
2013/03/11 714 725 690 708 29,300
2013/03/08 700 710 690 700 52,000
2013/03/07 660 694 660 693 27,700
2013/03/06 650 661 641 650 22,100
2013/03/05 699 699 633 650 41,600
2013/03/04 685 688 660 674 29,200
2013/03/01 690 696 675 695 39,900
2013/02/28 615 699 615 697 107,000
2013/02/27 630 630 596 615 28,300
2013/02/26 580 635 560 635 79,400
2013/02/25 543 580 543 580 71,400
2013/02/22 537 540 518 533 11,400
2013/02/21 524 566 515 527 47,500
2013/02/20 525 529 501 518 13,000
2013/02/19 503 524 503 520 14,000
2013/02/18 520 520 498 506 25,700
2013/02/15 515 515 500 506 25,200
2013/02/14 532 546 505 505 26,100
2013/02/13 564 564 505 560 156,800
2013/02/12 561 561 561 561 43,300
2013/02/08 466 482 459 481 38,400
2013/02/07 458 478 451 456 38,900
2013/02/06 475 481 455 456 36,100
2013/02/05 466 470 461 461 6,600
2013/02/04 463 470 456 468 8,100
2013/02/01 448 459 448 455 24,000
2013/01/31 460 460 449 455 16,000
2013/01/30 460 460 447 453 19,000
2013/01/29 459 463 457 463 13,000
2013/01/28 458 475 451 475 15,000
2013/01/25 453 469 450 450 31,000
2013/01/24 450 453 445 453 11,000
2013/01/23 450 450 450 450 5,000
2013/01/22 460 460 444 450 26,000
2013/01/21 490 490 466 466 17,000
2013/01/18 485 493 485 486 27,000
2013/01/17 505 505 491 491 17,000
2013/01/16 507 515 490 515 40,000
2013/01/15 508 508 495 507 19,000
2013/01/11 520 520 503 503 5,000
2013/01/10 502 519 500 510 23,000
2013/01/09 500 512 500 512 15,000
2013/01/08 500 510 500 501 10,000
2013/01/07 502 520 502 510 4,000
2013/01/04 516 520 485 501 37,000

このページの先頭へ