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 |
---|---|---|---|---|---|
2014/12/30 | 3,140 | 3,145 | 3,080 | 3,130 | 34,200 |
2014/12/29 | 3,050 | 3,200 | 3,050 | 3,140 | 62,700 |
2014/12/26 | 2,999 | 3,050 | 2,983 | 3,050 | 39,800 |
2014/12/25 | 2,976 | 2,993 | 2,976 | 2,986 | 29,200 |
2014/12/24 | 3,000 | 3,000 | 2,985 | 2,998 | 25,700 |
2014/12/22 | 3,020 | 3,025 | 2,952 | 2,995 | 30,600 |
2014/12/19 | 3,000 | 3,045 | 2,966 | 2,999 | 61,000 |
2014/12/18 | 2,880 | 2,998 | 2,880 | 2,997 | 91,900 |
2014/12/17 | 2,765 | 2,881 | 2,760 | 2,866 | 43,100 |
2014/12/16 | 2,800 | 2,849 | 2,792 | 2,800 | 30,100 |
2014/12/15 | 2,861 | 2,924 | 2,850 | 2,855 | 61,300 |
2014/12/12 | 2,870 | 2,925 | 2,834 | 2,840 | 80,600 |
2014/12/11 | 2,710 | 2,849 | 2,687 | 2,839 | 46,600 |
2014/12/10 | 2,841 | 2,861 | 2,782 | 2,806 | 42,800 |
2014/12/09 | 2,870 | 2,870 | 2,838 | 2,841 | 48,000 |
2014/12/08 | 3,000 | 3,000 | 2,890 | 2,936 | 40,300 |
2014/12/05 | 2,960 | 2,999 | 2,957 | 2,999 | 43,800 |
2014/12/04 | 2,966 | 3,000 | 2,951 | 2,980 | 39,900 |
2014/12/03 | 2,910 | 2,985 | 2,910 | 2,966 | 48,600 |
2014/12/02 | 2,951 | 2,951 | 2,874 | 2,894 | 62,200 |
2014/12/01 | 2,999 | 3,000 | 2,953 | 2,953 | 54,800 |
2014/11/28 | 2,850 | 2,963 | 2,800 | 2,955 | 79,400 |
2014/11/27 | 2,797 | 2,900 | 2,797 | 2,849 | 61,300 |
2014/11/26 | 2,675 | 2,831 | 2,675 | 2,825 | 84,100 |
2014/11/25 | 2,648 | 2,675 | 2,600 | 2,674 | 55,200 |
2014/11/21 | 2,498 | 2,654 | 2,485 | 2,648 | 125,500 |
2014/11/20 | 2,500 | 2,500 | 2,481 | 2,481 | 15,500 |
2014/11/19 | 2,515 | 2,515 | 2,480 | 2,480 | 24,100 |
2014/11/18 | 2,494 | 2,515 | 2,486 | 2,494 | 38,900 |
2014/11/17 | 2,500 | 2,500 | 2,444 | 2,444 | 26,300 |
2014/11/14 | 2,422 | 2,461 | 2,422 | 2,435 | 23,400 |
2014/11/13 | 2,461 | 2,509 | 2,421 | 2,422 | 40,000 |
2014/11/12 | 2,567 | 2,567 | 2,470 | 2,494 | 47,000 |
2014/11/11 | 2,545 | 2,587 | 2,530 | 2,541 | 36,900 |
2014/11/10 | 2,528 | 2,571 | 2,515 | 2,563 | 26,300 |
2014/11/07 | 2,550 | 2,560 | 2,504 | 2,555 | 38,800 |
2014/11/06 | 2,485 | 2,550 | 2,470 | 2,542 | 58,700 |
2014/11/05 | 2,494 | 2,505 | 2,455 | 2,483 | 29,400 |
2014/11/04 | 2,566 | 2,580 | 2,438 | 2,521 | 128,400 |
2014/10/31 | 2,364 | 2,424 | 2,355 | 2,419 | 64,400 |
2014/10/30 | 2,395 | 2,421 | 2,360 | 2,377 | 34,500 |
2014/10/29 | 2,358 | 2,400 | 2,330 | 2,376 | 37,700 |
2014/10/28 | 2,301 | 2,350 | 2,290 | 2,323 | 30,900 |
2014/10/27 | 2,350 | 2,365 | 2,322 | 2,327 | 18,400 |
2014/10/24 | 2,350 | 2,372 | 2,307 | 2,321 | 38,800 |
2014/10/23 | 2,298 | 2,336 | 2,246 | 2,331 | 41,000 |
2014/10/22 | 2,300 | 2,300 | 2,240 | 2,285 | 68,500 |
2014/10/21 | 2,328 | 2,358 | 2,242 | 2,250 | 59,800 |
2014/10/20 | 2,315 | 2,355 | 2,283 | 2,300 | 47,800 |
2014/10/17 | 2,315 | 2,330 | 2,242 | 2,249 | 57,800 |
2014/10/16 | 2,300 | 2,345 | 2,287 | 2,290 | 69,100 |
2014/10/15 | 2,241 | 2,344 | 2,240 | 2,344 | 51,900 |
2014/10/14 | 2,255 | 2,282 | 2,210 | 2,232 | 48,000 |
2014/10/10 | 2,350 | 2,400 | 2,255 | 2,324 | 88,000 |
2014/10/09 | 2,520 | 2,540 | 2,400 | 2,419 | 71,600 |
2014/10/08 | 2,378 | 2,519 | 2,378 | 2,496 | 84,900 |
2014/10/07 | 2,460 | 2,555 | 2,445 | 2,470 | 133,900 |
2014/10/06 | 2,360 | 2,465 | 2,327 | 2,460 | 91,100 |
2014/10/03 | 2,240 | 2,410 | 2,240 | 2,260 | 96,000 |
2014/10/02 | 2,280 | 2,295 | 2,186 | 2,208 | 107,800 |
2014/10/01 | 2,427 | 2,510 | 2,323 | 2,353 | 98,400 |
2014/09/30 | 2,419 | 2,450 | 2,383 | 2,427 | 78,400 |
2014/09/29 | 2,423 | 2,530 | 2,413 | 2,451 | 141,600 |
2014/09/26 | 2,290 | 2,395 | 2,264 | 2,392 | 102,000 |
2014/09/25 | 2,208 | 2,318 | 2,208 | 2,310 | 108,900 |
2014/09/24 | 2,184 | 2,225 | 2,165 | 2,208 | 80,900 |
2014/09/22 | 2,200 | 2,220 | 2,162 | 2,195 | 102,400 |
2014/09/19 | 2,050 | 2,136 | 2,046 | 2,117 | 116,800 |
2014/09/18 | 2,040 | 2,040 | 2,021 | 2,038 | 17,100 |
2014/09/17 | 2,026 | 2,050 | 2,007 | 2,011 | 27,700 |
2014/09/16 | 2,020 | 2,054 | 2,020 | 2,050 | 28,100 |
2014/09/12 | 2,029 | 2,053 | 2,020 | 2,026 | 36,200 |
2014/09/11 | 2,056 | 2,070 | 2,007 | 2,028 | 55,100 |
2014/09/10 | 2,030 | 2,075 | 1,995 | 2,060 | 47,000 |
2014/09/09 | 1,995 | 2,076 | 1,976 | 2,057 | 119,900 |
2014/09/08 | 2,030 | 2,037 | 1,953 | 1,961 | 109,900 |
2014/09/05 | 1,886 | 2,250 | 1,883 | 2,000 | 494,600 |
2014/09/04 | 1,924 | 1,933 | 1,883 | 1,897 | 49,700 |
2014/09/03 | 1,903 | 1,938 | 1,903 | 1,930 | 65,500 |
2014/09/02 | 1,900 | 1,910 | 1,878 | 1,903 | 47,200 |
2014/09/01 | 1,880 | 1,916 | 1,862 | 1,881 | 123,500 |
2014/08/29 | 1,804 | 1,827 | 1,804 | 1,822 | 18,400 |
2014/08/28 | 1,830 | 1,834 | 1,801 | 1,812 | 15,800 |
2014/08/27 | 1,837 | 1,840 | 1,820 | 1,829 | 15,200 |
2014/08/26 | 1,860 | 1,860 | 1,830 | 1,830 | 13,700 |
2014/08/25 | 1,850 | 1,860 | 1,847 | 1,859 | 20,100 |
2014/08/22 | 1,827 | 1,844 | 1,826 | 1,837 | 9,800 |
2014/08/21 | 1,836 | 1,836 | 1,809 | 1,828 | 9,300 |
2014/08/20 | 1,825 | 1,825 | 1,810 | 1,810 | 3,600 |
2014/08/19 | 1,810 | 1,828 | 1,810 | 1,825 | 10,200 |
2014/08/18 | 1,802 | 1,836 | 1,801 | 1,819 | 12,400 |
2014/08/15 | 1,836 | 1,836 | 1,803 | 1,807 | 11,900 |
2014/08/14 | 1,810 | 1,818 | 1,802 | 1,810 | 9,700 |
2014/08/13 | 1,831 | 1,833 | 1,807 | 1,810 | 6,800 |
2014/08/12 | 1,837 | 1,840 | 1,811 | 1,811 | 14,600 |
2014/08/11 | 1,845 | 1,856 | 1,838 | 1,843 | 8,800 |
2014/08/08 | 1,840 | 1,840 | 1,811 | 1,824 | 15,800 |
2014/08/07 | 1,840 | 1,845 | 1,829 | 1,845 | 8,900 |
2014/08/06 | 1,851 | 1,863 | 1,837 | 1,841 | 15,500 |
2014/08/05 | 1,874 | 1,875 | 1,839 | 1,843 | 18,500 |
2014/08/04 | 1,820 | 1,848 | 1,820 | 1,842 | 20,100 |
2014/08/01 | 1,832 | 1,850 | 1,829 | 1,840 | 22,700 |
2014/07/31 | 1,887 | 1,890 | 1,837 | 1,867 | 13,600 |
2014/07/30 | 1,873 | 1,889 | 1,859 | 1,868 | 11,300 |
2014/07/29 | 1,868 | 1,880 | 1,841 | 1,864 | 24,600 |
2014/07/28 | 1,890 | 1,903 | 1,885 | 1,890 | 38,300 |
2014/07/25 | 1,879 | 1,894 | 1,865 | 1,881 | 68,900 |
2014/07/24 | 1,865 | 1,875 | 1,863 | 1,865 | 18,100 |
2014/07/23 | 1,877 | 1,880 | 1,860 | 1,864 | 53,500 |
2014/07/22 | 1,844 | 1,844 | 1,804 | 1,831 | 26,900 |
2014/07/18 | 1,795 | 1,810 | 1,792 | 1,804 | 7,300 |
2014/07/17 | 1,873 | 1,873 | 1,821 | 1,821 | 15,300 |
2014/07/16 | 1,850 | 1,855 | 1,839 | 1,853 | 16,000 |
2014/07/15 | 1,822 | 1,847 | 1,814 | 1,847 | 23,000 |
2014/07/14 | 1,798 | 1,800 | 1,787 | 1,800 | 17,300 |
2014/07/11 | 1,788 | 1,790 | 1,767 | 1,777 | 20,700 |
2014/07/10 | 1,810 | 1,810 | 1,789 | 1,797 | 21,200 |
2014/07/09 | 1,812 | 1,815 | 1,795 | 1,797 | 19,300 |
2014/07/08 | 1,855 | 1,855 | 1,818 | 1,827 | 18,100 |
2014/07/07 | 1,875 | 1,876 | 1,850 | 1,857 | 35,100 |
2014/07/04 | 1,878 | 1,880 | 1,869 | 1,875 | 14,300 |
2014/07/03 | 1,879 | 1,880 | 1,865 | 1,872 | 14,300 |
2014/07/02 | 1,862 | 1,879 | 1,858 | 1,879 | 23,200 |
2014/07/01 | 1,876 | 1,886 | 1,876 | 1,879 | 15,600 |
2014/06/30 | 1,828 | 1,890 | 1,828 | 1,880 | 45,100 |
2014/06/27 | 1,832 | 1,848 | 1,813 | 1,831 | 21,500 |
2014/06/26 | 1,870 | 1,870 | 1,847 | 1,857 | 14,100 |
2014/06/25 | 1,872 | 1,872 | 1,854 | 1,863 | 23,400 |
2014/06/24 | 1,879 | 1,890 | 1,862 | 1,883 | 57,000 |
2014/06/23 | 1,836 | 1,880 | 1,830 | 1,880 | 88,700 |
2014/06/20 | 1,786 | 1,817 | 1,786 | 1,817 | 30,100 |
2014/06/19 | 1,760 | 1,797 | 1,760 | 1,780 | 42,000 |
2014/06/18 | 1,761 | 1,766 | 1,758 | 1,758 | 28,600 |
2014/06/17 | 1,776 | 1,789 | 1,761 | 1,772 | 13,900 |
2014/06/16 | 1,809 | 1,820 | 1,777 | 1,781 | 16,700 |
2014/06/13 | 1,797 | 1,823 | 1,781 | 1,822 | 31,400 |
2014/06/12 | 1,785 | 1,810 | 1,760 | 1,804 | 42,500 |
2014/06/11 | 1,760 | 1,807 | 1,760 | 1,795 | 23,700 |
2014/06/10 | 1,765 | 1,774 | 1,750 | 1,760 | 43,700 |
2014/06/09 | 1,812 | 1,825 | 1,752 | 1,777 | 44,900 |
2014/06/06 | 1,820 | 1,825 | 1,810 | 1,824 | 23,200 |
2014/06/05 | 1,840 | 1,840 | 1,811 | 1,834 | 25,700 |
2014/06/04 | 1,845 | 1,845 | 1,811 | 1,822 | 35,200 |
2014/06/03 | 1,854 | 1,854 | 1,813 | 1,829 | 48,800 |
2014/06/02 | 1,827 | 1,850 | 1,804 | 1,850 | 79,000 |
2014/05/30 | 1,848 | 1,850 | 1,813 | 1,816 | 140,300 |
2014/05/29 | 1,849 | 1,850 | 1,802 | 1,833 | 53,400 |
2014/05/28 | 1,842 | 1,850 | 1,830 | 1,844 | 21,400 |
2014/05/27 | 1,858 | 1,858 | 1,802 | 1,828 | 27,000 |
2014/05/26 | 1,839 | 1,857 | 1,837 | 1,849 | 49,100 |
2014/05/23 | 1,789 | 1,835 | 1,781 | 1,834 | 39,500 |
2014/05/22 | 1,736 | 1,808 | 1,736 | 1,764 | 93,000 |
2014/05/21 | 1,710 | 1,776 | 1,710 | 1,776 | 28,400 |
2014/05/20 | 1,748 | 1,749 | 1,693 | 1,718 | 51,700 |
2014/05/19 | 1,820 | 1,826 | 1,751 | 1,758 | 24,800 |
2014/05/16 | 1,830 | 1,843 | 1,785 | 1,820 | 28,900 |
2014/05/15 | 1,810 | 1,858 | 1,780 | 1,853 | 44,700 |
2014/05/14 | 1,797 | 1,800 | 1,753 | 1,783 | 38,900 |
2014/05/13 | 1,866 | 1,866 | 1,765 | 1,783 | 61,900 |
2014/05/12 | 1,852 | 1,873 | 1,852 | 1,866 | 35,000 |
2014/05/09 | 1,850 | 1,879 | 1,841 | 1,874 | 34,300 |
2014/05/08 | 1,865 | 1,880 | 1,864 | 1,871 | 50,000 |
2014/05/07 | 1,840 | 1,863 | 1,840 | 1,863 | 23,300 |
2014/05/02 | 1,866 | 1,866 | 1,837 | 1,861 | 25,800 |
2014/05/01 | 1,840 | 1,868 | 1,810 | 1,853 | 26,100 |
2014/04/30 | 1,864 | 1,864 | 1,805 | 1,832 | 36,100 |
2014/04/28 | 1,852 | 1,852 | 1,804 | 1,806 | 36,100 |
2014/04/25 | 1,852 | 1,869 | 1,847 | 1,857 | 35,300 |
2014/04/24 | 1,877 | 1,877 | 1,841 | 1,863 | 33,000 |
2014/04/23 | 1,850 | 1,876 | 1,850 | 1,853 | 29,400 |
2014/04/22 | 1,884 | 1,887 | 1,830 | 1,834 | 54,600 |
2014/04/21 | 1,780 | 1,816 | 1,780 | 1,804 | 45,000 |
2014/04/18 | 1,778 | 1,778 | 1,760 | 1,766 | 20,700 |
2014/04/17 | 1,769 | 1,775 | 1,756 | 1,765 | 13,000 |
2014/04/16 | 1,716 | 1,775 | 1,710 | 1,765 | 32,600 |
2014/04/15 | 1,730 | 1,748 | 1,683 | 1,720 | 64,800 |
2014/04/14 | 1,732 | 1,744 | 1,700 | 1,730 | 51,000 |
2014/04/11 | 1,717 | 1,777 | 1,713 | 1,759 | 37,600 |
2014/04/10 | 1,854 | 1,854 | 1,734 | 1,743 | 60,200 |
2014/04/09 | 1,771 | 1,880 | 1,771 | 1,822 | 67,000 |
2014/04/08 | 1,815 | 1,848 | 1,787 | 1,800 | 31,400 |
2014/04/07 | 1,894 | 1,894 | 1,818 | 1,827 | 29,800 |
2014/04/04 | 1,807 | 1,892 | 1,793 | 1,862 | 49,700 |
2014/04/03 | 1,850 | 1,874 | 1,785 | 1,824 | 70,600 |
2014/04/02 | 1,900 | 1,913 | 1,810 | 1,845 | 79,000 |
2014/04/01 | 1,920 | 1,931 | 1,880 | 1,890 | 85,500 |
2014/03/31 | 1,875 | 1,930 | 1,830 | 1,925 | 81,400 |
2014/03/28 | 1,790 | 1,829 | 1,754 | 1,800 | 23,900 |
2014/03/27 | 1,728 | 1,745 | 1,709 | 1,737 | 36,800 |
2014/03/26 | 1,832 | 1,832 | 1,718 | 1,728 | 48,600 |
2014/03/25 | 1,845 | 1,851 | 1,801 | 1,814 | 40,200 |
2014/03/24 | 1,846 | 1,889 | 1,827 | 1,844 | 53,800 |
2014/03/20 | 1,935 | 1,949 | 1,838 | 1,843 | 143,400 |
2014/03/19 | 1,863 | 1,925 | 1,863 | 1,921 | 114,700 |
2014/03/18 | 1,836 | 1,890 | 1,836 | 1,889 | 123,800 |
2014/03/17 | 1,795 | 1,870 | 1,781 | 1,836 | 122,800 |
2014/03/14 | 1,807 | 1,810 | 1,788 | 1,799 | 62,300 |
2014/03/13 | 1,779 | 1,800 | 1,775 | 1,790 | 32,100 |
2014/03/12 | 1,763 | 1,820 | 1,763 | 1,815 | 70,400 |
2014/03/11 | 1,775 | 1,789 | 1,774 | 1,782 | 23,100 |
2014/03/10 | 1,734 | 1,797 | 1,734 | 1,779 | 41,100 |
2014/03/07 | 1,748 | 1,767 | 1,737 | 1,740 | 29,900 |
2014/03/06 | 1,723 | 1,739 | 1,712 | 1,728 | 30,500 |
2014/03/05 | 1,700 | 1,734 | 1,685 | 1,689 | 17,800 |
2014/03/04 | 1,670 | 1,698 | 1,670 | 1,684 | 14,500 |
2014/03/03 | 1,705 | 1,717 | 1,686 | 1,703 | 14,700 |
2014/02/28 | 1,760 | 1,780 | 1,750 | 1,760 | 28,800 |
2014/02/27 | 1,749 | 1,774 | 1,745 | 1,768 | 25,000 |
2014/02/26 | 1,758 | 1,770 | 1,726 | 1,749 | 35,700 |
2014/02/25 | 1,742 | 1,770 | 1,726 | 1,758 | 35,300 |
2014/02/24 | 1,680 | 1,714 | 1,680 | 1,706 | 9,300 |
2014/02/21 | 1,667 | 1,683 | 1,665 | 1,670 | 7,000 |
2014/02/20 | 1,687 | 1,691 | 1,659 | 1,665 | 24,300 |
2014/02/19 | 1,685 | 1,720 | 1,678 | 1,702 | 28,800 |
2014/02/18 | 1,683 | 1,712 | 1,620 | 1,702 | 36,600 |
2014/02/17 | 1,691 | 1,705 | 1,640 | 1,699 | 16,800 |
2014/02/14 | 1,675 | 1,692 | 1,652 | 1,688 | 17,600 |
2014/02/13 | 1,726 | 1,728 | 1,683 | 1,684 | 16,700 |
2014/02/12 | 1,750 | 1,750 | 1,725 | 1,725 | 23,300 |
2014/02/10 | 1,720 | 1,739 | 1,714 | 1,722 | 12,500 |
2014/02/07 | 1,750 | 1,750 | 1,686 | 1,708 | 17,600 |
2014/02/06 | 1,693 | 1,726 | 1,660 | 1,704 | 71,200 |
2014/02/05 | 1,598 | 1,739 | 1,592 | 1,640 | 56,400 |
2014/02/04 | 1,476 | 1,581 | 1,459 | 1,535 | 91,700 |
2014/02/03 | 1,650 | 1,674 | 1,620 | 1,636 | 32,200 |
2014/01/31 | 1,757 | 1,770 | 1,647 | 1,691 | 61,900 |
2014/01/30 | 1,800 | 1,812 | 1,727 | 1,757 | 70,900 |
2014/01/29 | 1,849 | 1,887 | 1,837 | 1,864 | 61,000 |
2014/01/28 | 1,750 | 1,850 | 1,747 | 1,805 | 63,400 |
2014/01/27 | 1,729 | 1,750 | 1,711 | 1,730 | 35,900 |
2014/01/24 | 1,785 | 1,829 | 1,772 | 1,813 | 56,800 |
2014/01/23 | 1,881 | 1,900 | 1,815 | 1,847 | 99,000 |
2014/01/22 | 1,747 | 1,859 | 1,747 | 1,859 | 189,800 |
2014/01/21 | 1,673 | 1,744 | 1,673 | 1,744 | 114,500 |
2014/01/20 | 1,615 | 1,670 | 1,611 | 1,666 | 54,100 |
2014/01/17 | 1,611 | 1,621 | 1,600 | 1,617 | 7,600 |
2014/01/16 | 1,630 | 1,652 | 1,607 | 1,628 | 44,400 |
2014/01/15 | 1,650 | 1,660 | 1,619 | 1,640 | 50,900 |
2014/01/14 | 1,580 | 1,615 | 1,570 | 1,614 | 29,500 |
2014/01/10 | 1,565 | 1,629 | 1,565 | 1,618 | 37,800 |
2014/01/09 | 1,545 | 1,570 | 1,543 | 1,566 | 18,600 |
2014/01/08 | 1,526 | 1,568 | 1,525 | 1,561 | 27,900 |
2014/01/07 | 1,518 | 1,524 | 1,510 | 1,512 | 17,400 |
2014/01/06 | 1,502 | 1,524 | 1,500 | 1,516 | 18,200 |