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
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

このページの先頭へ