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
2018/12/28 2,449 2,549 2,431 2,548 30,500
2018/12/27 2,411 2,457 2,365 2,448 28,800
2018/12/26 2,243 2,334 2,243 2,299 32,200
2018/12/25 2,209 2,254 2,170 2,223 34,400
2018/12/21 2,415 2,415 2,318 2,351 36,100
2018/12/20 2,558 2,558 2,420 2,430 27,700
2018/12/19 2,562 2,631 2,530 2,592 21,300
2018/12/18 2,655 2,670 2,542 2,558 31,100
2018/12/17 2,785 2,795 2,693 2,694 28,100
2018/12/14 2,921 2,935 2,801 2,801 32,800
2018/12/13 2,909 2,943 2,866 2,872 15,500
2018/12/12 2,841 2,918 2,827 2,906 38,600
2018/12/11 2,774 2,860 2,747 2,831 36,100
2018/12/10 2,847 2,853 2,739 2,747 30,800
2018/12/07 3,015 3,065 2,850 2,864 50,000
2018/12/06 3,110 3,130 2,995 3,025 43,500
2018/12/05 3,130 3,185 3,110 3,165 34,400
2018/12/04 3,300 3,320 3,200 3,230 50,100
2018/12/03 3,250 3,350 3,230 3,300 48,700
2018/11/30 3,200 3,220 3,145 3,205 43,100
2018/11/29 2,998 3,165 2,997 3,145 69,600
2018/11/28 2,983 2,993 2,907 2,962 28,300
2018/11/27 3,030 3,035 2,964 2,983 20,700
2018/11/26 3,055 3,060 3,010 3,010 12,400
2018/11/22 3,040 3,070 3,005 3,055 12,300
2018/11/21 2,990 3,060 2,983 3,040 18,800
2018/11/20 3,050 3,075 3,020 3,045 16,900
2018/11/19 3,010 3,050 2,974 3,050 17,500
2018/11/16 3,025 3,080 2,963 2,974 23,500
2018/11/15 2,902 3,005 2,900 2,993 26,300
2018/11/14 2,993 2,995 2,910 2,917 22,300
2018/11/13 2,925 3,005 2,897 2,991 43,800
2018/11/12 2,996 3,080 2,923 2,964 49,500
2018/11/09 2,885 3,110 2,859 3,025 94,500
2018/11/08 2,946 3,075 2,943 3,055 60,200
2018/11/07 2,894 3,010 2,850 2,922 84,700
2018/11/06 2,808 2,889 2,808 2,887 82,500
2018/11/05 2,908 2,925 2,790 2,807 196,100
2018/11/02 3,160 3,290 3,150 3,230 65,500
2018/11/01 3,155 3,160 3,005 3,130 45,700
2018/10/31 3,180 3,235 3,165 3,190 31,300
2018/10/30 3,100 3,190 3,080 3,140 34,500
2018/10/29 2,911 3,190 2,911 3,090 73,400
2018/10/26 2,872 2,940 2,850 2,911 67,600
2018/10/25 2,808 2,865 2,747 2,833 49,300
2018/10/24 2,852 2,895 2,851 2,881 27,700
2018/10/23 2,921 2,937 2,832 2,840 25,500
2018/10/22 2,906 2,945 2,883 2,919 19,900
2018/10/19 2,915 2,953 2,892 2,949 16,300
2018/10/18 3,015 3,020 2,948 2,965 31,900
2018/10/17 2,974 3,035 2,967 3,000 16,200
2018/10/16 2,950 2,969 2,920 2,939 31,700
2018/10/15 3,010 3,025 2,961 2,961 33,200
2018/10/12 2,943 3,030 2,943 3,020 31,200
2018/10/11 2,942 3,040 2,915 2,993 59,500
2018/10/10 3,115 3,120 3,055 3,095 16,200
2018/10/09 3,140 3,200 3,060 3,100 31,900
2018/10/05 3,165 3,235 3,140 3,170 31,600
2018/10/04 3,200 3,250 3,180 3,230 22,200
2018/10/03 3,220 3,250 3,145 3,175 39,400
2018/10/02 3,280 3,360 3,245 3,255 31,300
2018/10/01 3,195 3,275 3,175 3,275 20,400
2018/09/28 3,250 3,300 3,205 3,215 31,700
2018/09/27 3,285 3,350 3,215 3,220 47,500
2018/09/26 3,250 3,360 3,225 3,355 62,400
2018/09/25 3,230 3,275 3,165 3,255 48,600
2018/09/21 3,095 3,165 3,065 3,160 57,400
2018/09/20 3,075 3,085 3,030 3,075 23,000
2018/09/19 3,065 3,085 3,025 3,080 24,900
2018/09/18 2,974 3,085 2,974 3,060 32,200
2018/09/14 2,974 3,040 2,974 3,025 34,600
2018/09/13 2,885 2,999 2,884 2,955 18,300
2018/09/12 3,025 3,045 2,860 2,911 46,500
2018/09/11 3,050 3,065 3,005 3,040 18,500
2018/09/10 3,015 3,075 3,005 3,050 13,300
2018/09/07 2,997 3,035 2,971 3,020 41,500
2018/09/06 3,055 3,060 3,005 3,025 37,600
2018/09/05 3,110 3,185 3,060 3,065 38,700
2018/09/04 3,065 3,155 3,065 3,130 26,300
2018/09/03 3,145 3,180 3,065 3,090 51,300
2018/08/31 3,150 3,200 3,120 3,165 38,000
2018/08/30 3,280 3,290 3,155 3,200 64,100
2018/08/29 3,160 3,270 3,155 3,255 55,500
2018/08/28 3,185 3,235 3,115 3,140 64,900
2018/08/27 3,075 3,150 3,060 3,140 66,900
2018/08/24 2,980 3,090 2,960 3,045 81,300
2018/08/23 2,961 2,967 2,926 2,939 22,100
2018/08/22 2,962 2,983 2,926 2,948 39,800
2018/08/21 2,896 3,005 2,894 2,962 63,900
2018/08/20 2,866 2,902 2,856 2,894 27,800
2018/08/17 2,883 2,935 2,883 2,908 23,800
2018/08/16 2,847 2,891 2,841 2,862 29,100
2018/08/15 2,936 2,973 2,910 2,915 41,000
2018/08/14 2,846 2,974 2,840 2,936 70,000
2018/08/13 2,942 2,942 2,786 2,809 79,300
2018/08/10 2,950 3,000 2,941 2,964 109,700
2018/08/09 2,721 3,025 2,715 2,996 496,400
2018/08/08 2,921 2,921 2,921 2,921 86,900
2018/08/07 2,352 2,440 2,323 2,421 31,100
2018/08/06 2,423 2,436 2,368 2,373 16,100
2018/08/03 2,436 2,448 2,401 2,424 19,300
2018/08/02 2,493 2,499 2,431 2,431 17,100
2018/08/01 2,481 2,507 2,460 2,494 40,200
2018/07/31 2,523 2,523 2,454 2,475 24,200
2018/07/30 2,508 2,533 2,484 2,519 35,900
2018/07/27 2,485 2,520 2,475 2,508 27,900
2018/07/26 2,495 2,498 2,473 2,483 20,000
2018/07/25 2,478 2,495 2,468 2,490 24,300
2018/07/24 2,437 2,476 2,420 2,474 22,500
2018/07/23 2,429 2,429 2,392 2,407 19,200
2018/07/20 2,441 2,478 2,419 2,431 25,700
2018/07/19 2,393 2,459 2,392 2,444 15,500
2018/07/18 2,389 2,428 2,386 2,417 19,700
2018/07/17 2,405 2,415 2,368 2,389 22,800
2018/07/13 2,413 2,415 2,375 2,376 11,400
2018/07/12 2,362 2,428 2,361 2,398 24,700
2018/07/11 2,374 2,387 2,318 2,371 25,300
2018/07/10 2,374 2,433 2,374 2,411 25,700
2018/07/09 2,339 2,380 2,314 2,373 19,000
2018/07/06 2,270 2,355 2,268 2,339 24,700
2018/07/05 2,303 2,312 2,243 2,246 31,400
2018/07/04 2,315 2,345 2,303 2,318 16,200
2018/07/03 2,368 2,388 2,306 2,316 24,200
2018/07/02 2,520 2,524 2,349 2,350 40,500
2018/06/29 2,551 2,552 2,514 2,524 19,100
2018/06/28 2,539 2,572 2,513 2,551 40,000
2018/06/27 2,484 2,561 2,484 2,533 48,900
2018/06/26 2,421 2,496 2,408 2,487 27,800
2018/06/25 2,448 2,538 2,447 2,471 53,800
2018/06/22 2,414 2,439 2,384 2,437 17,800
2018/06/21 2,390 2,446 2,383 2,439 36,100
2018/06/20 2,367 2,424 2,341 2,421 36,300
2018/06/19 2,353 2,384 2,347 2,364 27,600
2018/06/18 2,411 2,415 2,371 2,377 35,500
2018/06/15 2,369 2,391 2,364 2,388 24,300
2018/06/14 2,398 2,398 2,360 2,364 15,100
2018/06/13 2,367 2,413 2,365 2,408 35,300
2018/06/12 2,394 2,397 2,340 2,347 18,100
2018/06/11 2,398 2,398 2,355 2,387 27,700
2018/06/08 2,354 2,404 2,354 2,402 46,300
2018/06/07 2,315 2,363 2,307 2,363 26,100
2018/06/06 2,333 2,333 2,296 2,305 15,200
2018/06/05 2,351 2,356 2,320 2,336 17,000
2018/06/04 2,298 2,352 2,289 2,351 26,700
2018/06/01 2,263 2,300 2,243 2,282 32,100
2018/05/31 2,212 2,264 2,211 2,263 33,700
2018/05/30 2,154 2,192 2,148 2,184 25,900
2018/05/29 2,240 2,240 2,188 2,204 25,100
2018/05/28 2,258 2,261 2,229 2,237 12,300
2018/05/25 2,288 2,290 2,249 2,253 31,100
2018/05/24 2,340 2,340 2,272 2,283 30,100
2018/05/23 2,357 2,370 2,331 2,336 23,600
2018/05/22 2,356 2,414 2,356 2,381 65,200
2018/05/21 2,315 2,350 2,313 2,340 21,600
2018/05/18 2,329 2,330 2,305 2,321 23,500
2018/05/17 2,285 2,335 2,278 2,329 43,000
2018/05/16 2,285 2,308 2,274 2,297 25,600
2018/05/15 2,264 2,301 2,257 2,297 42,300
2018/05/14 2,245 2,268 2,236 2,264 26,300
2018/05/11 2,261 2,261 2,217 2,231 70,500
2018/05/10 2,251 2,271 2,240 2,263 60,600
2018/05/09 2,420 2,462 2,257 2,260 274,500
2018/05/08 2,600 2,628 2,589 2,615 30,300
2018/05/07 2,605 2,636 2,578 2,609 48,300
2018/05/02 2,585 2,603 2,563 2,603 44,100
2018/05/01 2,518 2,580 2,490 2,566 50,300
2018/04/27 2,500 2,519 2,471 2,519 34,300
2018/04/26 2,488 2,500 2,457 2,490 47,900
2018/04/25 2,395 2,438 2,368 2,438 24,000
2018/04/24 2,436 2,460 2,413 2,420 25,400
2018/04/23 2,452 2,453 2,414 2,421 30,600
2018/04/20 2,430 2,466 2,403 2,445 27,300
2018/04/19 2,429 2,458 2,411 2,447 33,500
2018/04/18 2,424 2,424 2,394 2,409 21,300
2018/04/17 2,422 2,430 2,350 2,402 37,000
2018/04/16 2,368 2,423 2,340 2,423 44,900
2018/04/13 2,287 2,380 2,287 2,375 54,300
2018/04/12 2,300 2,300 2,247 2,272 35,000
2018/04/11 2,290 2,308 2,250 2,290 43,900
2018/04/10 2,181 2,239 2,150 2,231 24,600
2018/04/09 2,175 2,206 2,159 2,198 28,700
2018/04/06 2,193 2,205 2,174 2,179 24,200
2018/04/05 2,153 2,210 2,144 2,191 27,400
2018/04/04 2,173 2,173 2,138 2,144 41,000
2018/04/03 2,201 2,201 2,141 2,161 48,600
2018/04/02 2,249 2,266 2,230 2,230 29,200
2018/03/30 2,216 2,250 2,208 2,242 29,000
2018/03/29 2,172 2,193 2,146 2,190 48,800
2018/03/28 2,154 2,164 2,106 2,149 31,500
2018/03/27 2,160 2,187 2,137 2,174 52,100
2018/03/26 2,111 2,120 2,060 2,100 54,200
2018/03/23 2,196 2,196 2,101 2,111 73,200
2018/03/22 2,202 2,257 2,198 2,246 50,200
2018/03/20 2,222 2,222 2,181 2,202 38,200
2018/03/19 2,236 2,263 2,211 2,237 39,200
2018/03/16 2,231 2,252 2,215 2,241 37,500
2018/03/15 2,260 2,260 2,192 2,209 46,500
2018/03/14 2,255 2,282 2,243 2,259 38,400
2018/03/13 2,298 2,298 2,243 2,282 48,200
2018/03/12 2,243 2,296 2,231 2,290 65,600
2018/03/09 2,236 2,237 2,174 2,200 95,800
2018/03/08 2,217 2,230 2,190 2,202 34,100
2018/03/07 2,246 2,250 2,189 2,195 75,900
2018/03/06 2,289 2,295 2,257 2,262 40,500
2018/03/05 2,270 2,273 2,207 2,239 82,500
2018/03/02 2,280 2,304 2,266 2,286 47,800
2018/03/01 2,400 2,400 2,322 2,335 55,500
2018/02/28 2,433 2,444 2,409 2,412 35,400
2018/02/27 2,444 2,444 2,390 2,430 40,100
2018/02/26 2,459 2,459 2,379 2,394 55,000
2018/02/23 2,407 2,413 2,365 2,406 35,800
2018/02/22 2,486 2,486 2,355 2,373 103,900
2018/02/21 2,403 2,520 2,396 2,515 98,100
2018/02/20 2,370 2,402 2,350 2,393 34,900
2018/02/19 2,316 2,373 2,316 2,373 49,500
2018/02/16 2,328 2,351 2,307 2,313 55,200
2018/02/15 2,251 2,330 2,245 2,301 44,000
2018/02/14 2,237 2,287 2,210 2,243 55,500
2018/02/13 2,332 2,360 2,228 2,241 93,200
2018/02/09 2,226 2,307 2,205 2,305 98,700
2018/02/08 2,351 2,382 2,218 2,307 207,400
2018/02/07 2,551 2,610 2,311 2,314 164,600
2018/02/06 2,629 2,629 2,443 2,507 75,500
2018/02/05 2,751 2,757 2,721 2,729 44,600
2018/02/02 2,836 2,844 2,799 2,827 29,100
2018/02/01 2,789 2,845 2,789 2,844 28,400
2018/01/31 2,800 2,833 2,782 2,782 39,300
2018/01/30 2,852 2,895 2,810 2,811 35,100
2018/01/29 2,869 2,896 2,862 2,862 17,400
2018/01/26 2,891 2,911 2,867 2,868 22,500
2018/01/25 2,890 2,911 2,875 2,891 27,300
2018/01/24 2,901 2,921 2,899 2,916 25,100
2018/01/23 2,941 2,969 2,904 2,933 43,700
2018/01/22 2,952 2,952 2,880 2,894 32,500
2018/01/19 2,892 2,920 2,860 2,919 25,700
2018/01/18 2,945 2,997 2,920 2,921 71,400
2018/01/17 2,849 2,940 2,849 2,928 40,000
2018/01/16 2,906 2,910 2,841 2,887 67,100
2018/01/15 2,950 2,977 2,921 2,930 53,800
2018/01/12 2,871 2,948 2,871 2,932 75,400
2018/01/11 2,847 2,881 2,831 2,881 33,400
2018/01/10 2,880 2,897 2,863 2,876 42,100
2018/01/09 2,763 2,844 2,763 2,843 88,800
2018/01/05 2,734 2,760 2,734 2,751 35,000
2018/01/04 2,707 2,750 2,707 2,743 57,800

このページの先頭へ