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
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

このページの先頭へ