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 |
---|---|---|---|---|---|
2017/12/29 | 2,646 | 2,690 | 2,646 | 2,657 | 33,100 |
2017/12/28 | 2,691 | 2,692 | 2,653 | 2,660 | 49,500 |
2017/12/27 | 2,695 | 2,731 | 2,683 | 2,691 | 47,100 |
2017/12/26 | 2,709 | 2,717 | 2,676 | 2,681 | 50,900 |
2017/12/25 | 2,760 | 2,770 | 2,700 | 2,724 | 37,500 |
2017/12/22 | 2,770 | 2,795 | 2,747 | 2,760 | 39,800 |
2017/12/21 | 2,748 | 2,775 | 2,748 | 2,766 | 29,700 |
2017/12/20 | 2,747 | 2,777 | 2,746 | 2,757 | 36,300 |
2017/12/19 | 2,774 | 2,796 | 2,758 | 2,766 | 18,800 |
2017/12/18 | 2,788 | 2,807 | 2,770 | 2,774 | 40,300 |
2017/12/15 | 2,785 | 2,812 | 2,767 | 2,799 | 30,400 |
2017/12/14 | 2,840 | 2,855 | 2,787 | 2,809 | 36,400 |
2017/12/13 | 2,852 | 2,852 | 2,805 | 2,834 | 31,300 |
2017/12/12 | 2,838 | 2,854 | 2,820 | 2,845 | 29,500 |
2017/12/11 | 2,847 | 2,847 | 2,805 | 2,831 | 25,300 |
2017/12/08 | 2,781 | 2,829 | 2,781 | 2,825 | 41,600 |
2017/12/07 | 2,793 | 2,859 | 2,789 | 2,817 | 50,100 |
2017/12/06 | 2,841 | 2,841 | 2,752 | 2,780 | 54,100 |
2017/12/05 | 2,846 | 2,858 | 2,821 | 2,850 | 34,100 |
2017/12/04 | 2,880 | 2,889 | 2,845 | 2,864 | 34,700 |
2017/12/01 | 2,875 | 2,920 | 2,859 | 2,861 | 54,500 |
2017/11/30 | 2,830 | 2,890 | 2,822 | 2,890 | 104,700 |
2017/11/29 | 2,780 | 2,838 | 2,780 | 2,830 | 53,200 |
2017/11/28 | 2,799 | 2,808 | 2,737 | 2,749 | 39,400 |
2017/11/27 | 2,804 | 2,815 | 2,750 | 2,799 | 83,500 |
2017/11/24 | 2,751 | 2,833 | 2,730 | 2,758 | 40,900 |
2017/11/22 | 2,806 | 2,831 | 2,775 | 2,783 | 30,800 |
2017/11/21 | 2,770 | 2,812 | 2,750 | 2,797 | 72,900 |
2017/11/20 | 2,720 | 2,760 | 2,706 | 2,738 | 49,000 |
2017/11/17 | 2,804 | 2,811 | 2,723 | 2,729 | 76,800 |
2017/11/16 | 2,759 | 2,793 | 2,733 | 2,748 | 104,200 |
2017/11/15 | 2,871 | 2,899 | 2,770 | 2,787 | 107,300 |
2017/11/14 | 2,938 | 2,960 | 2,889 | 2,891 | 100,500 |
2017/11/13 | 2,885 | 2,960 | 2,863 | 2,935 | 146,500 |
2017/11/10 | 2,850 | 2,950 | 2,845 | 2,860 | 124,900 |
2017/11/09 | 2,888 | 2,965 | 2,845 | 2,900 | 206,400 |
2017/11/08 | 2,750 | 2,911 | 2,725 | 2,888 | 361,500 |
2017/11/07 | 2,521 | 2,799 | 2,499 | 2,734 | 598,900 |
2017/11/06 | 2,421 | 2,496 | 2,373 | 2,388 | 175,200 |
2017/11/02 | 2,420 | 2,427 | 2,387 | 2,401 | 58,100 |
2017/11/01 | 2,384 | 2,417 | 2,355 | 2,417 | 86,500 |
2017/10/31 | 2,360 | 2,372 | 2,346 | 2,359 | 59,000 |
2017/10/30 | 2,360 | 2,392 | 2,331 | 2,355 | 156,400 |
2017/10/27 | 2,292 | 2,388 | 2,292 | 2,360 | 157,900 |
2017/10/26 | 2,285 | 2,314 | 2,274 | 2,278 | 60,900 |
2017/10/25 | 2,322 | 2,339 | 2,288 | 2,290 | 63,000 |
2017/10/24 | 2,311 | 2,324 | 2,287 | 2,320 | 47,300 |
2017/10/23 | 2,259 | 2,330 | 2,256 | 2,310 | 131,000 |
2017/10/20 | 2,250 | 2,254 | 2,231 | 2,246 | 93,100 |
2017/10/19 | 2,285 | 2,290 | 2,255 | 2,267 | 86,200 |
2017/10/18 | 2,300 | 2,300 | 2,268 | 2,295 | 95,800 |
2017/10/17 | 2,316 | 2,334 | 2,284 | 2,293 | 114,100 |
2017/10/16 | 2,320 | 2,320 | 2,262 | 2,286 | 138,900 |
2017/10/13 | 2,320 | 2,338 | 2,286 | 2,315 | 126,800 |
2017/10/12 | 2,312 | 2,336 | 2,305 | 2,331 | 47,600 |
2017/10/11 | 2,298 | 2,307 | 2,290 | 2,298 | 62,900 |
2017/10/10 | 2,320 | 2,320 | 2,295 | 2,308 | 83,500 |
2017/10/06 | 2,334 | 2,355 | 2,308 | 2,347 | 93,800 |
2017/10/05 | 2,389 | 2,389 | 2,324 | 2,332 | 115,200 |
2017/10/04 | 2,407 | 2,407 | 2,376 | 2,391 | 69,200 |
2017/10/03 | 2,440 | 2,445 | 2,386 | 2,402 | 69,500 |
2017/10/02 | 2,484 | 2,495 | 2,405 | 2,428 | 83,900 |
2017/09/29 | 2,498 | 2,498 | 2,466 | 2,477 | 25,600 |
2017/09/28 | 2,503 | 2,521 | 2,473 | 2,495 | 27,000 |
2017/09/27 | 2,467 | 2,479 | 2,445 | 2,473 | 29,600 |
2017/09/26 | 2,455 | 2,483 | 2,444 | 2,451 | 35,000 |
2017/09/25 | 2,487 | 2,511 | 2,469 | 2,469 | 29,600 |
2017/09/22 | 2,547 | 2,548 | 2,480 | 2,481 | 43,800 |
2017/09/21 | 2,575 | 2,604 | 2,542 | 2,547 | 58,300 |
2017/09/20 | 2,521 | 2,569 | 2,518 | 2,543 | 51,300 |
2017/09/19 | 2,539 | 2,554 | 2,505 | 2,521 | 52,100 |
2017/09/15 | 2,440 | 2,524 | 2,440 | 2,524 | 79,200 |
2017/09/14 | 2,511 | 2,511 | 2,442 | 2,443 | 32,000 |
2017/09/13 | 2,501 | 2,556 | 2,501 | 2,511 | 55,900 |
2017/09/12 | 2,505 | 2,516 | 2,484 | 2,493 | 34,700 |
2017/09/11 | 2,453 | 2,499 | 2,443 | 2,476 | 42,400 |
2017/09/08 | 2,488 | 2,493 | 2,420 | 2,433 | 48,600 |
2017/09/07 | 2,423 | 2,505 | 2,415 | 2,458 | 63,600 |
2017/09/06 | 2,361 | 2,445 | 2,357 | 2,423 | 60,700 |
2017/09/05 | 2,428 | 2,441 | 2,383 | 2,388 | 65,900 |
2017/09/04 | 2,493 | 2,493 | 2,407 | 2,409 | 53,500 |
2017/09/01 | 2,435 | 2,491 | 2,401 | 2,490 | 90,300 |
2017/08/31 | 2,373 | 2,420 | 2,366 | 2,414 | 59,100 |
2017/08/30 | 2,366 | 2,400 | 2,338 | 2,352 | 62,800 |
2017/08/29 | 2,320 | 2,361 | 2,311 | 2,354 | 45,000 |
2017/08/28 | 2,341 | 2,350 | 2,307 | 2,321 | 38,000 |
2017/08/25 | 2,345 | 2,361 | 2,310 | 2,333 | 66,100 |
2017/08/24 | 2,334 | 2,371 | 2,334 | 2,343 | 32,700 |
2017/08/23 | 2,399 | 2,399 | 2,343 | 2,352 | 37,300 |
2017/08/22 | 2,400 | 2,400 | 2,355 | 2,358 | 44,000 |
2017/08/21 | 2,421 | 2,422 | 2,376 | 2,387 | 28,800 |
2017/08/18 | 2,414 | 2,429 | 2,403 | 2,405 | 60,200 |
2017/08/17 | 2,466 | 2,480 | 2,434 | 2,443 | 47,400 |
2017/08/16 | 2,410 | 2,485 | 2,410 | 2,448 | 56,700 |
2017/08/15 | 2,436 | 2,458 | 2,405 | 2,410 | 71,700 |
2017/08/14 | 2,402 | 2,439 | 2,402 | 2,423 | 65,400 |
2017/08/10 | 2,466 | 2,475 | 2,401 | 2,405 | 58,800 |
2017/08/09 | 2,503 | 2,517 | 2,452 | 2,463 | 91,200 |
2017/08/08 | 2,592 | 2,598 | 2,501 | 2,502 | 155,300 |
2017/08/07 | 2,607 | 2,664 | 2,552 | 2,597 | 195,700 |
2017/08/04 | 2,886 | 2,900 | 2,851 | 2,896 | 61,500 |
2017/08/03 | 2,874 | 2,888 | 2,847 | 2,885 | 28,600 |
2017/08/02 | 2,877 | 2,890 | 2,847 | 2,876 | 48,300 |
2017/08/01 | 2,848 | 2,889 | 2,802 | 2,858 | 94,000 |
2017/07/31 | 2,830 | 2,837 | 2,775 | 2,803 | 48,700 |
2017/07/28 | 2,857 | 2,858 | 2,801 | 2,815 | 39,000 |
2017/07/27 | 2,813 | 2,854 | 2,813 | 2,830 | 48,600 |
2017/07/26 | 2,819 | 2,845 | 2,798 | 2,799 | 30,000 |
2017/07/25 | 2,852 | 2,856 | 2,808 | 2,810 | 42,300 |
2017/07/24 | 2,810 | 2,865 | 2,810 | 2,852 | 82,700 |
2017/07/21 | 2,768 | 2,820 | 2,755 | 2,815 | 77,100 |
2017/07/20 | 2,768 | 2,824 | 2,753 | 2,782 | 107,500 |
2017/07/19 | 2,685 | 2,688 | 2,645 | 2,668 | 29,700 |
2017/07/18 | 2,670 | 2,704 | 2,654 | 2,699 | 36,600 |
2017/07/14 | 2,652 | 2,713 | 2,652 | 2,693 | 51,700 |
2017/07/13 | 2,650 | 2,661 | 2,621 | 2,651 | 37,000 |
2017/07/12 | 2,643 | 2,643 | 2,593 | 2,623 | 41,000 |
2017/07/11 | 2,637 | 2,661 | 2,598 | 2,643 | 51,000 |
2017/07/10 | 2,554 | 2,623 | 2,546 | 2,611 | 56,600 |
2017/07/07 | 2,589 | 2,610 | 2,531 | 2,533 | 43,700 |
2017/07/06 | 2,556 | 2,596 | 2,556 | 2,589 | 47,900 |
2017/07/05 | 2,538 | 2,552 | 2,495 | 2,542 | 44,400 |
2017/07/04 | 2,525 | 2,552 | 2,509 | 2,538 | 45,200 |
2017/07/03 | 2,471 | 2,508 | 2,461 | 2,494 | 47,300 |
2017/06/30 | 2,514 | 2,514 | 2,452 | 2,466 | 57,400 |
2017/06/29 | 2,520 | 2,527 | 2,503 | 2,514 | 29,600 |
2017/06/28 | 2,533 | 2,533 | 2,505 | 2,507 | 30,700 |
2017/06/27 | 2,541 | 2,541 | 2,508 | 2,533 | 63,200 |
2017/06/26 | 2,514 | 2,550 | 2,514 | 2,536 | 23,700 |
2017/06/23 | 2,513 | 2,543 | 2,502 | 2,509 | 50,400 |
2017/06/22 | 2,525 | 2,552 | 2,525 | 2,537 | 27,000 |
2017/06/21 | 2,532 | 2,551 | 2,520 | 2,525 | 29,300 |
2017/06/20 | 2,570 | 2,594 | 2,543 | 2,544 | 32,300 |
2017/06/19 | 2,546 | 2,589 | 2,525 | 2,536 | 52,400 |
2017/06/16 | 2,555 | 2,639 | 2,542 | 2,564 | 178,200 |
2017/06/15 | 2,508 | 2,543 | 2,492 | 2,492 | 37,400 |
2017/06/14 | 2,573 | 2,575 | 2,510 | 2,513 | 55,500 |
2017/06/13 | 2,570 | 2,573 | 2,490 | 2,523 | 80,500 |
2017/06/12 | 2,630 | 2,652 | 2,596 | 2,596 | 35,200 |
2017/06/09 | 2,628 | 2,666 | 2,605 | 2,627 | 42,000 |
2017/06/08 | 2,678 | 2,696 | 2,630 | 2,630 | 30,500 |
2017/06/07 | 2,692 | 2,694 | 2,663 | 2,684 | 27,900 |
2017/06/06 | 2,690 | 2,720 | 2,673 | 2,692 | 36,000 |
2017/06/05 | 2,733 | 2,733 | 2,694 | 2,710 | 42,400 |
2017/06/02 | 2,690 | 2,759 | 2,678 | 2,754 | 54,200 |
2017/06/01 | 2,614 | 2,670 | 2,603 | 2,665 | 37,800 |
2017/05/31 | 2,636 | 2,638 | 2,593 | 2,593 | 30,000 |
2017/05/30 | 2,711 | 2,711 | 2,618 | 2,626 | 46,600 |
2017/05/29 | 2,698 | 2,730 | 2,691 | 2,711 | 20,900 |
2017/05/26 | 2,746 | 2,746 | 2,679 | 2,698 | 26,900 |
2017/05/25 | 2,772 | 2,772 | 2,695 | 2,715 | 42,200 |
2017/05/24 | 2,661 | 2,816 | 2,661 | 2,772 | 128,900 |
2017/05/23 | 2,645 | 2,645 | 2,600 | 2,641 | 32,800 |
2017/05/22 | 2,580 | 2,628 | 2,572 | 2,622 | 33,600 |
2017/05/19 | 2,650 | 2,658 | 2,581 | 2,597 | 25,400 |
2017/05/18 | 2,560 | 2,611 | 2,552 | 2,609 | 33,500 |
2017/05/17 | 2,650 | 2,650 | 2,612 | 2,625 | 25,000 |
2017/05/16 | 2,698 | 2,716 | 2,658 | 2,670 | 18,400 |
2017/05/15 | 2,678 | 2,688 | 2,654 | 2,682 | 23,900 |
2017/05/12 | 2,669 | 2,696 | 2,623 | 2,694 | 73,200 |
2017/05/11 | 2,890 | 2,918 | 2,660 | 2,660 | 202,500 |
2017/05/10 | 2,800 | 2,873 | 2,800 | 2,850 | 60,500 |
2017/05/09 | 2,769 | 2,835 | 2,769 | 2,799 | 91,300 |
2017/05/08 | 2,730 | 2,890 | 2,730 | 2,791 | 200,300 |
2017/05/02 | 2,674 | 2,735 | 2,664 | 2,664 | 63,100 |
2017/05/01 | 2,640 | 2,684 | 2,640 | 2,673 | 35,100 |
2017/04/28 | 2,621 | 2,637 | 2,594 | 2,598 | 37,200 |
2017/04/27 | 2,651 | 2,678 | 2,615 | 2,621 | 49,500 |
2017/04/26 | 2,630 | 2,708 | 2,629 | 2,662 | 56,600 |
2017/04/25 | 2,536 | 2,617 | 2,511 | 2,596 | 53,900 |
2017/04/24 | 2,500 | 2,550 | 2,473 | 2,536 | 48,100 |
2017/04/21 | 2,411 | 2,514 | 2,408 | 2,469 | 45,500 |
2017/04/20 | 2,412 | 2,442 | 2,397 | 2,410 | 22,400 |
2017/04/19 | 2,415 | 2,454 | 2,412 | 2,421 | 38,700 |
2017/04/18 | 2,379 | 2,420 | 2,353 | 2,419 | 29,300 |
2017/04/17 | 2,245 | 2,353 | 2,245 | 2,336 | 44,800 |
2017/04/14 | 2,316 | 2,316 | 2,262 | 2,273 | 20,900 |
2017/04/13 | 2,310 | 2,310 | 2,270 | 2,309 | 26,900 |
2017/04/12 | 2,347 | 2,347 | 2,301 | 2,314 | 42,700 |
2017/04/11 | 2,377 | 2,383 | 2,361 | 2,370 | 21,100 |
2017/04/10 | 2,374 | 2,424 | 2,365 | 2,403 | 26,300 |
2017/04/07 | 2,380 | 2,404 | 2,364 | 2,368 | 29,900 |
2017/04/06 | 2,431 | 2,439 | 2,381 | 2,385 | 37,900 |
2017/04/05 | 2,479 | 2,495 | 2,430 | 2,450 | 20,400 |
2017/04/04 | 2,524 | 2,524 | 2,441 | 2,468 | 43,000 |
2017/04/03 | 2,497 | 2,563 | 2,461 | 2,550 | 56,500 |
2017/03/31 | 2,520 | 2,525 | 2,475 | 2,475 | 34,400 |
2017/03/30 | 2,494 | 2,517 | 2,490 | 2,504 | 37,900 |
2017/03/29 | 2,530 | 2,538 | 2,492 | 2,524 | 25,400 |
2017/03/28 | 2,458 | 2,515 | 2,454 | 2,515 | 40,000 |
2017/03/27 | 2,472 | 2,481 | 2,440 | 2,451 | 31,600 |
2017/03/24 | 2,461 | 2,485 | 2,438 | 2,472 | 14,100 |
2017/03/23 | 2,487 | 2,487 | 2,451 | 2,462 | 29,500 |
2017/03/22 | 2,529 | 2,531 | 2,485 | 2,487 | 48,500 |
2017/03/21 | 2,510 | 2,610 | 2,510 | 2,597 | 61,100 |
2017/03/17 | 2,510 | 2,535 | 2,510 | 2,520 | 17,400 |
2017/03/16 | 2,535 | 2,553 | 2,507 | 2,538 | 38,200 |
2017/03/15 | 2,561 | 2,594 | 2,531 | 2,538 | 23,500 |
2017/03/14 | 2,582 | 2,594 | 2,556 | 2,557 | 18,300 |
2017/03/13 | 2,555 | 2,615 | 2,545 | 2,598 | 34,800 |
2017/03/10 | 2,583 | 2,588 | 2,539 | 2,551 | 57,600 |
2017/03/09 | 2,620 | 2,620 | 2,547 | 2,549 | 46,800 |
2017/03/08 | 2,623 | 2,631 | 2,563 | 2,591 | 36,000 |
2017/03/07 | 2,580 | 2,627 | 2,580 | 2,617 | 34,700 |
2017/03/06 | 2,574 | 2,582 | 2,560 | 2,574 | 24,400 |
2017/03/03 | 2,544 | 2,621 | 2,544 | 2,575 | 81,700 |
2017/03/02 | 2,524 | 2,549 | 2,505 | 2,549 | 45,700 |
2017/03/01 | 2,461 | 2,507 | 2,451 | 2,483 | 71,200 |
2017/02/28 | 2,439 | 2,483 | 2,439 | 2,462 | 66,000 |
2017/02/27 | 2,480 | 2,480 | 2,410 | 2,419 | 73,400 |
2017/02/24 | 2,502 | 2,521 | 2,490 | 2,493 | 60,900 |
2017/02/23 | 2,596 | 2,604 | 2,541 | 2,552 | 84,300 |
2017/02/22 | 2,631 | 2,632 | 2,594 | 2,628 | 29,100 |
2017/02/21 | 2,634 | 2,651 | 2,625 | 2,641 | 20,200 |
2017/02/20 | 2,626 | 2,632 | 2,605 | 2,624 | 19,700 |
2017/02/17 | 2,599 | 2,663 | 2,592 | 2,646 | 38,300 |
2017/02/16 | 2,717 | 2,717 | 2,615 | 2,631 | 56,300 |
2017/02/15 | 2,709 | 2,746 | 2,708 | 2,735 | 39,500 |
2017/02/14 | 2,688 | 2,738 | 2,670 | 2,680 | 61,500 |
2017/02/13 | 2,690 | 2,706 | 2,675 | 2,698 | 45,000 |
2017/02/10 | 2,680 | 2,692 | 2,655 | 2,672 | 76,500 |
2017/02/09 | 2,695 | 2,695 | 2,612 | 2,620 | 76,500 |
2017/02/08 | 2,600 | 2,695 | 2,566 | 2,667 | 165,300 |
2017/02/07 | 2,509 | 2,516 | 2,457 | 2,457 | 44,800 |
2017/02/06 | 2,533 | 2,560 | 2,501 | 2,535 | 38,300 |
2017/02/03 | 2,537 | 2,583 | 2,513 | 2,527 | 44,400 |
2017/02/02 | 2,563 | 2,609 | 2,539 | 2,554 | 56,500 |
2017/02/01 | 2,510 | 2,588 | 2,505 | 2,566 | 55,600 |
2017/01/31 | 2,553 | 2,553 | 2,515 | 2,522 | 47,400 |
2017/01/30 | 2,619 | 2,621 | 2,575 | 2,581 | 42,300 |
2017/01/27 | 2,647 | 2,670 | 2,620 | 2,623 | 57,600 |
2017/01/26 | 2,689 | 2,715 | 2,644 | 2,646 | 68,900 |
2017/01/25 | 2,681 | 2,710 | 2,662 | 2,686 | 46,400 |
2017/01/24 | 2,670 | 2,714 | 2,652 | 2,658 | 76,400 |
2017/01/23 | 2,701 | 2,722 | 2,684 | 2,698 | 69,900 |
2017/01/20 | 2,650 | 2,753 | 2,645 | 2,746 | 97,700 |
2017/01/19 | 2,590 | 2,660 | 2,590 | 2,660 | 87,600 |
2017/01/18 | 2,531 | 2,573 | 2,518 | 2,567 | 62,300 |
2017/01/17 | 2,590 | 2,594 | 2,530 | 2,541 | 71,500 |
2017/01/16 | 2,569 | 2,586 | 2,543 | 2,575 | 69,600 |
2017/01/13 | 2,576 | 2,589 | 2,569 | 2,577 | 45,900 |
2017/01/12 | 2,525 | 2,588 | 2,522 | 2,561 | 67,400 |
2017/01/11 | 2,557 | 2,579 | 2,538 | 2,552 | 58,600 |
2017/01/10 | 2,530 | 2,564 | 2,503 | 2,542 | 93,900 |
2017/01/06 | 2,459 | 2,521 | 2,442 | 2,499 | 124,800 |
2017/01/05 | 2,508 | 2,508 | 2,461 | 2,488 | 76,900 |
2017/01/04 | 2,459 | 2,518 | 2,447 | 2,500 | 110,900 |