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 |