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
2019/12/30 1,469 1,469 1,445 1,453 55,000
2019/12/27 1,448 1,482 1,445 1,480 42,900
2019/12/26 1,420 1,440 1,419 1,440 68,100
2019/12/25 1,445 1,445 1,418 1,419 40,900
2019/12/24 1,441 1,456 1,428 1,435 58,900
2019/12/23 1,464 1,482 1,445 1,445 50,900
2019/12/20 1,469 1,472 1,456 1,460 64,500
2019/12/19 1,460 1,487 1,460 1,469 30,400
2019/12/18 1,494 1,500 1,457 1,458 73,200
2019/12/17 1,497 1,505 1,477 1,504 60,000
2019/12/16 1,527 1,527 1,508 1,511 40,300
2019/12/13 1,528 1,539 1,511 1,519 74,500
2019/12/12 1,490 1,505 1,483 1,498 39,100
2019/12/11 1,518 1,518 1,474 1,484 51,200
2019/12/10 1,510 1,518 1,503 1,517 60,100
2019/12/09 1,485 1,519 1,485 1,507 79,000
2019/12/06 1,470 1,479 1,456 1,472 45,500
2019/12/05 1,483 1,486 1,460 1,478 31,200
2019/12/04 1,473 1,480 1,464 1,476 40,600
2019/12/03 1,500 1,500 1,462 1,472 93,400
2019/12/02 1,507 1,533 1,496 1,510 64,900
2019/11/29 1,460 1,501 1,460 1,493 55,600
2019/11/28 1,473 1,473 1,444 1,451 39,000
2019/11/27 1,475 1,477 1,462 1,473 34,800
2019/11/26 1,525 1,527 1,468 1,477 121,600
2019/11/25 1,487 1,528 1,485 1,520 74,000
2019/11/22 1,474 1,478 1,461 1,472 53,600
2019/11/21 1,424 1,476 1,422 1,475 73,600
2019/11/20 1,431 1,431 1,412 1,419 76,200
2019/11/19 1,467 1,467 1,437 1,439 43,300
2019/11/18 1,482 1,482 1,451 1,467 40,500
2019/11/15 1,430 1,476 1,424 1,470 67,000
2019/11/14 1,444 1,445 1,420 1,422 81,300
2019/11/13 1,465 1,465 1,441 1,449 65,200
2019/11/12 1,481 1,490 1,449 1,454 188,200
2019/11/11 1,444 1,487 1,444 1,468 166,800
2019/11/08 1,512 1,536 1,510 1,527 61,500
2019/11/07 1,550 1,560 1,501 1,501 69,000
2019/11/06 1,533 1,550 1,513 1,550 75,300
2019/11/05 1,485 1,519 1,485 1,516 91,300
2019/11/01 1,479 1,489 1,474 1,475 56,200
2019/10/31 1,492 1,494 1,477 1,479 43,500
2019/10/30 1,500 1,500 1,465 1,475 104,000
2019/10/29 1,500 1,505 1,492 1,500 65,000
2019/10/28 1,505 1,506 1,483 1,485 54,600
2019/10/25 1,509 1,511 1,485 1,505 27,700
2019/10/24 1,518 1,525 1,497 1,502 30,200
2019/10/23 1,515 1,515 1,492 1,509 18,600
2019/10/21 1,493 1,503 1,482 1,500 25,400
2019/10/18 1,510 1,531 1,495 1,499 19,800
2019/10/17 1,524 1,524 1,495 1,508 37,700
2019/10/16 1,512 1,532 1,512 1,525 31,800
2019/10/15 1,493 1,514 1,487 1,502 34,100
2019/10/11 1,454 1,465 1,445 1,465 23,900
2019/10/10 1,467 1,469 1,434 1,451 30,300
2019/10/09 1,439 1,462 1,439 1,460 16,100
2019/10/08 1,447 1,465 1,447 1,464 20,100
2019/10/07 1,451 1,454 1,425 1,446 23,800
2019/10/04 1,470 1,470 1,429 1,452 31,900
2019/10/03 1,509 1,509 1,449 1,469 58,300
2019/10/02 1,528 1,544 1,506 1,525 35,400
2019/10/01 1,525 1,554 1,525 1,550 24,900
2019/09/30 1,530 1,530 1,509 1,523 25,000
2019/09/27 1,553 1,553 1,512 1,530 27,100
2019/09/26 1,549 1,564 1,539 1,548 38,900
2019/09/25 1,559 1,559 1,531 1,538 22,300
2019/09/24 1,551 1,563 1,544 1,559 19,300
2019/09/20 1,562 1,567 1,550 1,553 39,700
2019/09/19 1,550 1,566 1,547 1,560 42,600
2019/09/18 1,555 1,556 1,521 1,555 32,200
2019/09/17 1,564 1,574 1,542 1,555 39,100
2019/09/13 1,560 1,567 1,545 1,564 76,800
2019/09/12 1,571 1,580 1,546 1,559 49,200
2019/09/11 1,503 1,557 1,503 1,546 45,400
2019/09/10 1,454 1,496 1,454 1,482 40,200
2019/09/09 1,460 1,461 1,440 1,450 20,000
2019/09/06 1,468 1,477 1,457 1,460 25,400
2019/09/05 1,428 1,466 1,423 1,457 39,300
2019/09/04 1,451 1,451 1,427 1,428 18,400
2019/09/03 1,451 1,466 1,451 1,463 12,500
2019/09/02 1,455 1,468 1,455 1,456 16,700
2019/08/30 1,444 1,479 1,444 1,462 30,000
2019/08/29 1,462 1,465 1,425 1,435 24,300
2019/08/28 1,479 1,479 1,459 1,470 16,700
2019/08/27 1,478 1,492 1,474 1,479 15,500
2019/08/26 1,500 1,500 1,464 1,474 33,600
2019/08/23 1,511 1,532 1,510 1,518 20,600
2019/08/22 1,496 1,511 1,485 1,502 31,400
2019/08/21 1,502 1,503 1,477 1,496 48,100
2019/08/20 1,553 1,559 1,465 1,501 97,500
2019/08/19 1,553 1,565 1,545 1,545 11,500
2019/08/16 1,535 1,565 1,535 1,552 19,000
2019/08/15 1,519 1,555 1,507 1,555 24,100
2019/08/14 1,560 1,567 1,540 1,559 26,700
2019/08/13 1,563 1,563 1,526 1,532 44,100
2019/08/09 1,606 1,628 1,588 1,595 39,400
2019/08/08 1,613 1,614 1,577 1,595 59,400
2019/08/07 1,735 1,753 1,612 1,612 81,600
2019/08/06 1,750 1,785 1,729 1,751 39,400
2019/08/05 1,897 1,897 1,800 1,800 31,200
2019/08/02 1,966 1,966 1,900 1,900 31,200
2019/08/01 1,993 2,000 1,972 1,980 12,800
2019/07/31 2,009 2,010 1,985 1,994 14,500
2019/07/30 2,004 2,029 2,004 2,026 17,800
2019/07/29 2,012 2,012 1,995 2,003 9,900
2019/07/26 2,028 2,028 1,991 2,012 18,900
2019/07/25 2,027 2,038 2,010 2,029 10,900
2019/07/24 2,032 2,032 2,005 2,010 25,900
2019/07/23 2,008 2,043 2,008 2,016 15,500
2019/07/22 2,043 2,054 2,010 2,014 9,900
2019/07/19 1,997 2,056 1,997 2,043 13,500
2019/07/18 2,062 2,062 1,995 1,995 33,700
2019/07/17 2,067 2,095 2,056 2,063 10,200
2019/07/16 2,055 2,079 2,052 2,067 11,400
2019/07/12 2,094 2,094 2,060 2,070 10,800
2019/07/11 2,102 2,118 2,080 2,100 8,400
2019/07/10 2,085 2,090 2,040 2,069 23,200
2019/07/09 2,146 2,146 2,085 2,095 14,500
2019/07/08 2,197 2,197 2,146 2,149 9,400
2019/07/05 2,195 2,200 2,152 2,180 17,600
2019/07/04 2,194 2,211 2,179 2,194 10,800
2019/07/03 2,154 2,203 2,142 2,194 20,200
2019/07/02 2,158 2,185 2,138 2,161 19,700
2019/07/01 2,115 2,153 2,115 2,152 19,600
2019/06/28 2,120 2,134 2,104 2,106 16,100
2019/06/27 2,105 2,138 2,085 2,120 14,700
2019/06/26 2,093 2,100 2,065 2,080 13,700
2019/06/25 2,096 2,130 2,093 2,095 9,800
2019/06/24 2,106 2,121 2,091 2,094 7,800
2019/06/21 2,136 2,154 2,104 2,105 17,800
2019/06/20 2,138 2,152 2,127 2,136 8,000
2019/06/19 2,126 2,139 2,114 2,125 10,200
2019/06/18 2,153 2,155 2,088 2,088 9,500
2019/06/17 2,180 2,181 2,150 2,156 8,500
2019/06/14 2,173 2,202 2,173 2,186 18,900
2019/06/13 2,248 2,249 2,195 2,199 20,100
2019/06/12 2,252 2,310 2,248 2,276 21,100
2019/06/11 2,241 2,252 2,212 2,252 18,400
2019/06/10 2,164 2,233 2,164 2,233 26,600
2019/06/07 2,100 2,147 2,080 2,143 14,000
2019/06/06 2,056 2,099 2,037 2,067 18,900
2019/06/05 2,065 2,078 2,038 2,055 38,600
2019/06/04 2,040 2,063 2,028 2,055 14,000
2019/06/03 2,102 2,111 2,052 2,058 19,300
2019/05/31 2,214 2,214 2,146 2,151 20,300
2019/05/30 2,212 2,237 2,194 2,214 25,500
2019/05/29 2,213 2,240 2,195 2,212 30,000
2019/05/28 2,276 2,284 2,200 2,213 32,500
2019/05/27 2,270 2,312 2,259 2,276 10,200
2019/05/24 2,254 2,284 2,254 2,278 9,500
2019/05/23 2,285 2,322 2,252 2,281 13,100
2019/05/22 2,338 2,363 2,279 2,285 10,300
2019/05/21 2,304 2,344 2,276 2,338 7,700
2019/05/20 2,323 2,323 2,282 2,301 7,000
2019/05/17 2,362 2,388 2,311 2,323 16,500
2019/05/16 2,321 2,374 2,298 2,359 14,700
2019/05/15 2,272 2,322 2,237 2,321 14,300
2019/05/14 2,226 2,263 2,203 2,255 11,700
2019/05/13 2,264 2,337 2,241 2,301 39,800
2019/05/10 2,200 2,275 2,188 2,214 20,500
2019/05/09 2,209 2,258 2,175 2,230 29,700
2019/05/08 2,246 2,246 2,200 2,209 23,800
2019/05/07 2,247 2,330 2,246 2,246 23,900
2019/04/26 2,259 2,263 2,224 2,232 26,000
2019/04/25 2,307 2,315 2,254 2,258 25,500
2019/04/24 2,280 2,320 2,258 2,279 12,500
2019/04/23 2,266 2,299 2,256 2,290 12,500
2019/04/22 2,299 2,299 2,253 2,258 16,400
2019/04/19 2,294 2,318 2,294 2,308 9,200
2019/04/18 2,346 2,359 2,275 2,294 17,000
2019/04/17 2,359 2,377 2,334 2,348 20,200
2019/04/16 2,379 2,440 2,343 2,359 14,400
2019/04/15 2,345 2,415 2,344 2,380 23,400
2019/04/12 2,338 2,338 2,308 2,319 7,400
2019/04/11 2,314 2,327 2,293 2,325 10,700
2019/04/10 2,316 2,338 2,313 2,314 7,000
2019/04/09 2,330 2,349 2,307 2,348 10,600
2019/04/08 2,335 2,348 2,315 2,330 12,800
2019/04/05 2,357 2,376 2,323 2,340 17,200
2019/04/04 2,345 2,349 2,320 2,325 10,100
2019/04/03 2,334 2,369 2,322 2,353 18,800
2019/04/02 2,385 2,397 2,320 2,359 22,100
2019/04/01 2,354 2,392 2,337 2,354 28,700
2019/03/29 2,314 2,342 2,280 2,314 15,000
2019/03/28 2,348 2,348 2,272 2,299 28,200
2019/03/27 2,229 2,373 2,195 2,353 101,200
2019/03/26 2,379 2,457 2,221 2,250 172,700
2019/03/25 2,413 2,430 2,358 2,369 21,900
2019/03/22 2,473 2,486 2,444 2,486 12,100
2019/03/20 2,446 2,491 2,427 2,480 10,900
2019/03/19 2,486 2,486 2,425 2,460 10,300
2019/03/18 2,399 2,495 2,399 2,495 23,700
2019/03/15 2,330 2,398 2,328 2,371 23,600
2019/03/14 2,434 2,434 2,352 2,362 20,300
2019/03/13 2,473 2,496 2,415 2,416 15,800
2019/03/12 2,434 2,505 2,413 2,504 17,400
2019/03/11 2,428 2,456 2,410 2,439 9,200
2019/03/08 2,446 2,463 2,402 2,419 19,000
2019/03/07 2,471 2,506 2,450 2,488 17,100
2019/03/06 2,515 2,522 2,483 2,487 18,600
2019/03/05 2,584 2,584 2,503 2,526 23,700
2019/03/04 2,561 2,622 2,560 2,622 13,100
2019/03/01 2,476 2,567 2,466 2,561 21,500
2019/02/28 2,496 2,520 2,474 2,485 19,300
2019/02/27 2,526 2,526 2,470 2,496 22,500
2019/02/26 2,540 2,550 2,496 2,511 18,500
2019/02/25 2,567 2,600 2,527 2,535 12,700
2019/02/22 2,607 2,607 2,550 2,575 10,400
2019/02/21 2,589 2,685 2,579 2,639 36,700
2019/02/20 2,573 2,609 2,573 2,602 9,800
2019/02/19 2,579 2,602 2,557 2,573 13,600
2019/02/18 2,600 2,607 2,567 2,579 17,000
2019/02/15 2,519 2,563 2,460 2,541 13,500
2019/02/14 2,470 2,585 2,470 2,508 41,700
2019/02/13 2,545 2,550 2,439 2,452 36,500
2019/02/12 2,560 2,625 2,505 2,512 50,100
2019/02/08 2,638 2,666 2,580 2,610 28,700
2019/02/07 2,769 2,774 2,675 2,699 16,700
2019/02/06 2,727 2,762 2,697 2,744 21,300
2019/02/05 2,634 2,711 2,634 2,691 30,800
2019/02/04 2,600 2,645 2,582 2,642 22,400
2019/02/01 2,540 2,653 2,522 2,613 40,900
2019/01/31 2,451 2,550 2,451 2,540 19,100
2019/01/30 2,479 2,484 2,417 2,429 27,600
2019/01/29 2,504 2,504 2,410 2,464 12,100
2019/01/28 2,522 2,534 2,490 2,504 11,700
2019/01/25 2,532 2,589 2,517 2,522 19,200
2019/01/24 2,558 2,588 2,526 2,532 15,600
2019/01/23 2,516 2,620 2,510 2,538 22,500
2019/01/22 2,576 2,607 2,542 2,549 19,300
2019/01/21 2,519 2,574 2,519 2,542 19,800
2019/01/18 2,426 2,506 2,426 2,480 21,600
2019/01/17 2,448 2,470 2,385 2,420 11,900
2019/01/16 2,478 2,478 2,423 2,424 10,500
2019/01/15 2,360 2,473 2,360 2,461 17,200
2019/01/11 2,423 2,423 2,376 2,397 16,300
2019/01/10 2,351 2,411 2,330 2,398 25,400
2019/01/09 2,470 2,471 2,352 2,366 70,600
2019/01/08 2,551 2,596 2,465 2,476 36,200
2019/01/07 2,599 2,619 2,495 2,513 25,300
2019/01/04 2,452 2,535 2,385 2,528 40,700

このページの先頭へ