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
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

このページの先頭へ