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 |
---|---|---|---|---|---|
2016/12/30 | 2,395 | 2,433 | 2,378 | 2,409 | 40,300 |
2016/12/29 | 2,423 | 2,443 | 2,396 | 2,416 | 62,400 |
2016/12/28 | 2,400 | 2,439 | 2,369 | 2,430 | 46,100 |
2016/12/27 | 2,407 | 2,426 | 2,390 | 2,396 | 64,700 |
2016/12/26 | 2,372 | 2,461 | 2,366 | 2,438 | 96,000 |
2016/12/22 | 2,370 | 2,400 | 2,362 | 2,372 | 65,400 |
2016/12/21 | 2,404 | 2,439 | 2,381 | 2,395 | 82,800 |
2016/12/20 | 2,451 | 2,451 | 2,361 | 2,404 | 145,400 |
2016/12/19 | 2,508 | 2,513 | 2,457 | 2,469 | 92,600 |
2016/12/16 | 2,520 | 2,559 | 2,500 | 2,557 | 115,200 |
2016/12/15 | 2,458 | 2,511 | 2,447 | 2,484 | 81,100 |
2016/12/14 | 2,450 | 2,450 | 2,419 | 2,427 | 49,200 |
2016/12/13 | 2,470 | 2,470 | 2,377 | 2,450 | 84,200 |
2016/12/12 | 2,532 | 2,566 | 2,470 | 2,500 | 140,400 |
2016/12/09 | 2,460 | 2,498 | 2,440 | 2,497 | 93,000 |
2016/12/08 | 2,500 | 2,507 | 2,430 | 2,476 | 107,300 |
2016/12/07 | 2,400 | 2,481 | 2,400 | 2,479 | 109,900 |
2016/12/06 | 2,347 | 2,398 | 2,347 | 2,394 | 85,700 |
2016/12/05 | 2,290 | 2,384 | 2,290 | 2,339 | 86,900 |
2016/12/02 | 2,295 | 2,338 | 2,287 | 2,326 | 89,300 |
2016/12/01 | 2,290 | 2,379 | 2,288 | 2,345 | 112,200 |
2016/11/30 | 2,297 | 2,297 | 2,243 | 2,260 | 72,600 |
2016/11/29 | 2,278 | 2,278 | 2,203 | 2,247 | 99,700 |
2016/11/28 | 2,425 | 2,426 | 2,236 | 2,295 | 184,600 |
2016/11/25 | 2,366 | 2,479 | 2,366 | 2,429 | 269,000 |
2016/11/24 | 2,200 | 2,427 | 2,197 | 2,354 | 263,300 |
2016/11/22 | 2,100 | 2,178 | 2,100 | 2,159 | 154,600 |
2016/11/21 | 2,028 | 2,129 | 2,004 | 2,108 | 113,500 |
2016/11/18 | 2,005 | 2,028 | 1,977 | 1,998 | 88,900 |
2016/11/17 | 1,992 | 2,009 | 1,912 | 1,977 | 159,100 |
2016/11/16 | 1,911 | 2,180 | 1,908 | 2,039 | 187,800 |
2016/11/15 | 1,886 | 1,926 | 1,875 | 1,906 | 93,500 |
2016/11/14 | 1,923 | 1,975 | 1,874 | 1,885 | 147,500 |
2016/11/11 | 1,950 | 1,987 | 1,941 | 1,959 | 73,500 |
2016/11/10 | 1,871 | 1,930 | 1,843 | 1,916 | 90,800 |
2016/11/09 | 1,926 | 1,930 | 1,750 | 1,804 | 157,300 |
2016/11/08 | 1,940 | 2,028 | 1,909 | 1,921 | 99,800 |
2016/11/07 | 1,860 | 1,950 | 1,860 | 1,937 | 83,000 |
2016/11/04 | 1,885 | 1,907 | 1,830 | 1,860 | 254,100 |
2016/11/02 | 2,150 | 2,187 | 2,148 | 2,167 | 48,500 |
2016/11/01 | 2,155 | 2,191 | 2,147 | 2,177 | 49,200 |
2016/10/31 | 2,175 | 2,195 | 2,164 | 2,168 | 39,200 |
2016/10/28 | 2,174 | 2,200 | 2,171 | 2,185 | 43,500 |
2016/10/27 | 2,190 | 2,217 | 2,151 | 2,160 | 47,200 |
2016/10/26 | 2,129 | 2,207 | 2,116 | 2,181 | 88,200 |
2016/10/25 | 2,127 | 2,140 | 2,113 | 2,119 | 22,600 |
2016/10/24 | 2,161 | 2,166 | 2,126 | 2,132 | 21,200 |
2016/10/21 | 2,174 | 2,185 | 2,155 | 2,162 | 46,400 |
2016/10/20 | 2,172 | 2,181 | 2,150 | 2,171 | 57,300 |
2016/10/19 | 2,092 | 2,184 | 2,092 | 2,175 | 87,600 |
2016/10/18 | 2,102 | 2,111 | 2,086 | 2,108 | 32,000 |
2016/10/17 | 2,107 | 2,149 | 2,095 | 2,110 | 50,700 |
2016/10/14 | 2,067 | 2,114 | 2,067 | 2,103 | 26,200 |
2016/10/13 | 2,045 | 2,097 | 2,045 | 2,067 | 28,100 |
2016/10/12 | 2,063 | 2,083 | 2,025 | 2,029 | 63,200 |
2016/10/11 | 2,100 | 2,132 | 2,090 | 2,098 | 32,400 |
2016/10/07 | 2,067 | 2,112 | 2,063 | 2,099 | 71,100 |
2016/10/06 | 2,118 | 2,130 | 2,043 | 2,050 | 57,500 |
2016/10/05 | 2,017 | 2,113 | 2,017 | 2,093 | 50,600 |
2016/10/04 | 2,008 | 2,038 | 2,002 | 2,036 | 59,300 |
2016/10/03 | 2,029 | 2,051 | 2,023 | 2,028 | 37,300 |
2016/09/30 | 2,046 | 2,062 | 2,035 | 2,035 | 35,600 |
2016/09/29 | 2,034 | 2,156 | 2,034 | 2,104 | 90,700 |
2016/09/28 | 2,092 | 2,092 | 2,032 | 2,045 | 34,100 |
2016/09/27 | 2,000 | 2,093 | 1,981 | 2,093 | 66,900 |
2016/09/26 | 2,083 | 2,088 | 2,021 | 2,039 | 73,200 |
2016/09/23 | 2,119 | 2,127 | 2,090 | 2,105 | 39,400 |
2016/09/21 | 2,040 | 2,123 | 2,037 | 2,123 | 68,200 |
2016/09/20 | 2,060 | 2,073 | 2,031 | 2,040 | 51,800 |
2016/09/16 | 2,055 | 2,110 | 2,045 | 2,099 | 43,700 |
2016/09/15 | 2,017 | 2,069 | 1,998 | 2,045 | 104,000 |
2016/09/14 | 2,025 | 2,045 | 2,004 | 2,031 | 31,500 |
2016/09/13 | 2,025 | 2,054 | 2,025 | 2,037 | 56,500 |
2016/09/12 | 1,975 | 2,032 | 1,965 | 2,025 | 50,700 |
2016/09/09 | 1,998 | 2,013 | 1,990 | 2,001 | 79,500 |
2016/09/08 | 2,020 | 2,020 | 1,977 | 1,998 | 147,500 |
2016/09/07 | 1,968 | 2,034 | 1,960 | 2,030 | 79,500 |
2016/09/06 | 1,977 | 1,997 | 1,950 | 1,969 | 52,900 |
2016/09/05 | 1,990 | 2,011 | 1,976 | 1,977 | 71,800 |
2016/09/02 | 1,973 | 1,980 | 1,951 | 1,975 | 76,400 |
2016/09/01 | 1,913 | 1,974 | 1,913 | 1,974 | 85,500 |
2016/08/31 | 1,886 | 1,927 | 1,886 | 1,913 | 70,700 |
2016/08/30 | 1,830 | 1,901 | 1,830 | 1,885 | 110,600 |
2016/08/29 | 1,818 | 1,851 | 1,818 | 1,828 | 45,000 |
2016/08/26 | 1,805 | 1,825 | 1,800 | 1,813 | 56,400 |
2016/08/25 | 1,800 | 1,833 | 1,800 | 1,812 | 49,500 |
2016/08/24 | 1,765 | 1,820 | 1,765 | 1,800 | 63,600 |
2016/08/23 | 1,745 | 1,791 | 1,745 | 1,771 | 39,700 |
2016/08/22 | 1,773 | 1,810 | 1,751 | 1,763 | 72,000 |
2016/08/19 | 1,745 | 1,800 | 1,745 | 1,787 | 88,100 |
2016/08/18 | 1,758 | 1,787 | 1,750 | 1,752 | 96,200 |
2016/08/17 | 1,780 | 1,815 | 1,770 | 1,795 | 63,400 |
2016/08/16 | 1,791 | 1,812 | 1,772 | 1,786 | 89,800 |
2016/08/15 | 1,768 | 1,813 | 1,768 | 1,797 | 78,000 |
2016/08/12 | 1,761 | 1,777 | 1,738 | 1,771 | 47,100 |
2016/08/10 | 1,785 | 1,785 | 1,740 | 1,752 | 53,500 |
2016/08/09 | 1,763 | 1,794 | 1,743 | 1,792 | 71,100 |
2016/08/08 | 1,780 | 1,788 | 1,672 | 1,723 | 211,800 |
2016/08/05 | 1,895 | 1,903 | 1,857 | 1,862 | 54,900 |
2016/08/04 | 1,822 | 1,915 | 1,811 | 1,904 | 73,600 |
2016/08/03 | 1,891 | 1,899 | 1,815 | 1,829 | 106,000 |
2016/08/02 | 1,950 | 1,952 | 1,911 | 1,911 | 83,700 |
2016/08/01 | 2,005 | 2,020 | 1,981 | 1,984 | 66,400 |
2016/07/29 | 2,075 | 2,075 | 2,007 | 2,067 | 62,500 |
2016/07/28 | 2,120 | 2,120 | 2,076 | 2,082 | 28,700 |
2016/07/27 | 2,062 | 2,143 | 2,062 | 2,128 | 47,300 |
2016/07/26 | 2,195 | 2,198 | 2,052 | 2,055 | 88,800 |
2016/07/25 | 2,151 | 2,247 | 2,151 | 2,236 | 95,300 |
2016/07/22 | 2,122 | 2,187 | 2,118 | 2,151 | 65,300 |
2016/07/21 | 2,122 | 2,200 | 2,109 | 2,200 | 142,200 |
2016/07/20 | 2,071 | 2,097 | 2,045 | 2,097 | 30,400 |
2016/07/19 | 2,075 | 2,115 | 2,057 | 2,077 | 49,000 |
2016/07/15 | 2,079 | 2,125 | 2,067 | 2,091 | 99,700 |
2016/07/14 | 2,038 | 2,100 | 2,025 | 2,092 | 55,000 |
2016/07/13 | 2,120 | 2,130 | 2,021 | 2,044 | 121,500 |
2016/07/12 | 2,000 | 2,064 | 2,000 | 2,044 | 91,800 |
2016/07/11 | 1,838 | 1,973 | 1,838 | 1,956 | 112,600 |
2016/07/08 | 1,837 | 1,848 | 1,802 | 1,819 | 55,600 |
2016/07/07 | 1,801 | 1,864 | 1,786 | 1,837 | 42,200 |
2016/07/06 | 1,800 | 1,809 | 1,740 | 1,802 | 53,000 |
2016/07/05 | 1,880 | 1,899 | 1,839 | 1,844 | 44,300 |
2016/07/04 | 1,920 | 1,921 | 1,885 | 1,888 | 67,700 |
2016/07/01 | 1,865 | 1,960 | 1,863 | 1,929 | 84,600 |
2016/06/30 | 1,850 | 1,885 | 1,836 | 1,849 | 45,700 |
2016/06/29 | 1,760 | 1,824 | 1,737 | 1,814 | 66,700 |
2016/06/28 | 1,705 | 1,749 | 1,660 | 1,739 | 203,300 |
2016/06/27 | 1,789 | 1,822 | 1,756 | 1,771 | 77,000 |
2016/06/24 | 1,969 | 1,992 | 1,723 | 1,782 | 148,400 |
2016/06/23 | 1,938 | 1,946 | 1,904 | 1,944 | 59,900 |
2016/06/22 | 1,982 | 1,982 | 1,916 | 1,929 | 55,700 |
2016/06/21 | 1,985 | 2,006 | 1,921 | 1,942 | 88,700 |
2016/06/20 | 1,963 | 2,020 | 1,963 | 2,005 | 90,400 |
2016/06/17 | 1,871 | 1,963 | 1,871 | 1,963 | 198,900 |
2016/06/16 | 1,919 | 1,954 | 1,855 | 1,860 | 110,200 |
2016/06/15 | 1,895 | 1,956 | 1,860 | 1,943 | 68,200 |
2016/06/14 | 1,965 | 1,965 | 1,871 | 1,895 | 139,600 |
2016/06/13 | 2,042 | 2,055 | 1,968 | 1,968 | 111,800 |
2016/06/10 | 2,064 | 2,108 | 2,038 | 2,103 | 131,100 |
2016/06/09 | 2,097 | 2,101 | 2,030 | 2,047 | 59,100 |
2016/06/08 | 2,130 | 2,130 | 2,084 | 2,102 | 51,100 |
2016/06/07 | 2,072 | 2,142 | 2,072 | 2,120 | 62,300 |
2016/06/06 | 2,058 | 2,065 | 2,029 | 2,063 | 65,700 |
2016/06/03 | 2,122 | 2,166 | 2,082 | 2,096 | 93,800 |
2016/06/02 | 2,180 | 2,180 | 2,102 | 2,125 | 146,600 |
2016/06/01 | 2,200 | 2,239 | 2,187 | 2,209 | 70,500 |
2016/05/31 | 2,200 | 2,213 | 2,161 | 2,213 | 97,000 |
2016/05/30 | 2,146 | 2,206 | 2,140 | 2,206 | 61,100 |
2016/05/27 | 2,188 | 2,188 | 2,117 | 2,132 | 95,100 |
2016/05/26 | 2,230 | 2,230 | 2,183 | 2,190 | 62,100 |
2016/05/25 | 2,241 | 2,245 | 2,184 | 2,188 | 57,600 |
2016/05/24 | 2,270 | 2,271 | 2,188 | 2,193 | 109,900 |
2016/05/23 | 2,182 | 2,288 | 2,181 | 2,279 | 184,200 |
2016/05/20 | 2,141 | 2,233 | 2,125 | 2,229 | 183,100 |
2016/05/19 | 2,130 | 2,191 | 2,118 | 2,160 | 182,600 |
2016/05/18 | 2,081 | 2,101 | 2,042 | 2,093 | 143,600 |
2016/05/17 | 2,066 | 2,075 | 2,030 | 2,069 | 108,500 |
2016/05/16 | 2,061 | 2,122 | 2,020 | 2,032 | 221,800 |
2016/05/13 | 2,185 | 2,185 | 2,053 | 2,097 | 303,900 |
2016/05/12 | 2,195 | 2,225 | 2,138 | 2,153 | 414,300 |
2016/05/11 | 2,345 | 2,400 | 2,195 | 2,207 | 782,300 |
2016/05/10 | 2,795 | 2,796 | 2,664 | 2,695 | 218,700 |
2016/05/09 | 2,740 | 2,800 | 2,719 | 2,782 | 70,800 |
2016/05/06 | 2,728 | 2,792 | 2,728 | 2,776 | 63,100 |
2016/05/02 | 2,718 | 2,793 | 2,710 | 2,743 | 120,100 |
2016/04/28 | 2,975 | 3,060 | 2,858 | 2,868 | 147,800 |
2016/04/27 | 2,920 | 2,995 | 2,871 | 2,936 | 335,500 |
2016/04/26 | 2,963 | 2,976 | 2,880 | 2,897 | 95,500 |
2016/04/25 | 2,970 | 3,060 | 2,920 | 2,987 | 152,100 |
2016/04/22 | 2,927 | 2,962 | 2,858 | 2,947 | 152,500 |
2016/04/21 | 2,805 | 2,929 | 2,775 | 2,918 | 171,600 |
2016/04/20 | 2,801 | 2,823 | 2,751 | 2,762 | 92,300 |
2016/04/19 | 2,770 | 2,795 | 2,726 | 2,785 | 52,900 |
2016/04/18 | 2,700 | 2,758 | 2,660 | 2,670 | 89,000 |
2016/04/15 | 2,780 | 2,822 | 2,732 | 2,774 | 132,400 |
2016/04/14 | 2,740 | 2,772 | 2,697 | 2,740 | 72,400 |
2016/04/13 | 2,608 | 2,698 | 2,598 | 2,696 | 86,500 |
2016/04/12 | 2,460 | 2,577 | 2,459 | 2,539 | 103,500 |
2016/04/11 | 2,434 | 2,475 | 2,367 | 2,454 | 88,500 |
2016/04/08 | 2,400 | 2,474 | 2,341 | 2,440 | 119,100 |
2016/04/07 | 2,440 | 2,515 | 2,424 | 2,456 | 97,500 |
2016/04/06 | 2,399 | 2,484 | 2,371 | 2,462 | 92,800 |
2016/04/05 | 2,550 | 2,553 | 2,400 | 2,410 | 148,100 |
2016/04/04 | 2,615 | 2,666 | 2,540 | 2,559 | 137,700 |
2016/04/01 | 2,802 | 2,833 | 2,644 | 2,651 | 106,500 |
2016/03/31 | 2,838 | 2,897 | 2,815 | 2,816 | 59,300 |
2016/03/30 | 2,935 | 2,935 | 2,855 | 2,860 | 59,400 |
2016/03/29 | 2,864 | 2,924 | 2,846 | 2,924 | 58,200 |
2016/03/28 | 2,900 | 2,916 | 2,836 | 2,892 | 66,700 |
2016/03/25 | 2,836 | 2,884 | 2,802 | 2,881 | 62,500 |
2016/03/24 | 2,802 | 2,858 | 2,802 | 2,833 | 69,900 |
2016/03/23 | 2,849 | 2,853 | 2,800 | 2,809 | 39,100 |
2016/03/22 | 2,832 | 2,885 | 2,793 | 2,819 | 43,700 |
2016/03/18 | 2,874 | 2,874 | 2,785 | 2,824 | 54,800 |
2016/03/17 | 2,855 | 2,940 | 2,850 | 2,878 | 85,200 |
2016/03/16 | 2,825 | 2,880 | 2,805 | 2,842 | 65,400 |
2016/03/15 | 2,885 | 2,913 | 2,829 | 2,847 | 67,800 |
2016/03/14 | 2,860 | 2,895 | 2,822 | 2,881 | 90,400 |
2016/03/11 | 2,775 | 2,860 | 2,699 | 2,843 | 91,700 |
2016/03/10 | 2,770 | 2,839 | 2,770 | 2,815 | 48,100 |
2016/03/09 | 2,750 | 2,780 | 2,679 | 2,775 | 82,800 |
2016/03/08 | 2,889 | 2,917 | 2,725 | 2,801 | 152,000 |
2016/03/07 | 2,900 | 2,926 | 2,822 | 2,855 | 147,200 |
2016/03/04 | 2,769 | 2,864 | 2,740 | 2,819 | 148,400 |
2016/03/03 | 2,616 | 2,750 | 2,616 | 2,730 | 176,200 |
2016/03/02 | 2,614 | 2,714 | 2,602 | 2,640 | 140,900 |
2016/03/01 | 2,468 | 2,573 | 2,460 | 2,564 | 76,900 |
2016/02/29 | 2,471 | 2,580 | 2,454 | 2,506 | 187,000 |
2016/02/26 | 2,452 | 2,490 | 2,400 | 2,449 | 83,000 |
2016/02/25 | 2,388 | 2,444 | 2,347 | 2,429 | 99,900 |
2016/02/24 | 2,389 | 2,450 | 2,329 | 2,384 | 105,400 |
2016/02/23 | 2,561 | 2,575 | 2,391 | 2,448 | 128,800 |
2016/02/22 | 2,590 | 2,621 | 2,452 | 2,489 | 187,300 |
2016/02/19 | 2,533 | 2,609 | 2,470 | 2,602 | 91,400 |
2016/02/18 | 2,572 | 2,619 | 2,535 | 2,558 | 151,900 |
2016/02/17 | 2,579 | 2,660 | 2,490 | 2,522 | 130,800 |
2016/02/16 | 2,401 | 2,648 | 2,386 | 2,553 | 193,900 |
2016/02/15 | 2,562 | 2,562 | 2,380 | 2,434 | 145,300 |
2016/02/12 | 2,145 | 2,294 | 2,142 | 2,162 | 252,300 |
2016/02/10 | 2,590 | 2,661 | 2,431 | 2,495 | 179,600 |
2016/02/09 | 2,708 | 2,749 | 2,511 | 2,543 | 276,500 |
2016/02/08 | 2,696 | 2,999 | 2,576 | 2,893 | 527,900 |
2016/02/05 | 2,690 | 2,755 | 2,536 | 2,596 | 173,700 |
2016/02/04 | 2,803 | 2,837 | 2,701 | 2,715 | 179,500 |
2016/02/03 | 2,895 | 2,916 | 2,795 | 2,840 | 139,000 |
2016/02/02 | 2,932 | 3,150 | 2,857 | 2,999 | 251,100 |
2016/02/01 | 2,822 | 2,880 | 2,706 | 2,854 | 264,600 |
2016/01/29 | 2,715 | 2,743 | 2,581 | 2,722 | 372,400 |
2016/01/28 | 2,800 | 2,850 | 2,656 | 2,665 | 310,500 |
2016/01/27 | 2,954 | 2,970 | 2,813 | 2,853 | 200,800 |
2016/01/26 | 2,985 | 3,005 | 2,887 | 2,904 | 106,200 |
2016/01/25 | 3,040 | 3,090 | 2,956 | 3,040 | 109,600 |
2016/01/22 | 2,849 | 3,000 | 2,780 | 2,987 | 165,500 |
2016/01/21 | 2,833 | 2,946 | 2,746 | 2,749 | 158,200 |
2016/01/20 | 3,015 | 3,025 | 2,817 | 2,843 | 165,600 |
2016/01/19 | 3,075 | 3,095 | 2,975 | 3,010 | 164,600 |
2016/01/18 | 3,000 | 3,080 | 3,000 | 3,045 | 155,600 |
2016/01/15 | 3,360 | 3,360 | 3,165 | 3,190 | 128,700 |
2016/01/14 | 3,230 | 3,250 | 3,145 | 3,205 | 152,000 |
2016/01/13 | 3,460 | 3,545 | 3,375 | 3,410 | 156,700 |
2016/01/12 | 3,535 | 3,600 | 3,370 | 3,395 | 134,500 |
2016/01/08 | 3,565 | 3,700 | 3,535 | 3,605 | 140,000 |
2016/01/07 | 3,710 | 3,835 | 3,570 | 3,610 | 141,700 |
2016/01/06 | 3,900 | 3,920 | 3,735 | 3,775 | 73,500 |
2016/01/05 | 3,850 | 3,930 | 3,830 | 3,865 | 70,100 |
2016/01/04 | 4,060 | 4,075 | 3,900 | 3,910 | 105,400 |