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
2020/12/30 618 627 608 620 40,000
2020/12/29 593 626 593 626 77,000
2020/12/28 611 618 587 593 168,400
2020/12/25 613 623 607 611 49,600
2020/12/24 612 629 611 613 45,400
2020/12/23 605 618 595 615 84,600
2020/12/22 620 622 602 602 77,300
2020/12/21 636 642 620 627 68,100
2020/12/18 650 655 626 634 84,000
2020/12/17 670 671 650 650 89,700
2020/12/16 673 686 671 671 50,800
2020/12/15 681 682 663 671 48,500
2020/12/14 676 690 674 685 42,500
2020/12/11 666 676 659 675 69,400
2020/12/10 666 672 661 666 52,500
2020/12/09 666 674 666 670 49,200
2020/12/08 676 685 655 676 153,800
2020/12/07 720 724 680 686 116,800
2020/12/04 685 715 675 715 202,800
2020/12/03 644 664 641 663 65,800
2020/12/02 643 652 641 644 34,900
2020/12/01 624 647 614 643 65,700
2020/11/30 670 670 612 621 111,900
2020/11/27 677 686 667 670 59,400
2020/11/26 693 693 678 683 45,100
2020/11/25 693 717 689 693 85,100
2020/11/24 697 703 683 684 49,200
2020/11/20 680 687 671 680 25,400
2020/11/19 700 707 683 690 68,300
2020/11/18 684 700 680 690 45,700
2020/11/17 699 711 686 694 125,400
2020/11/16 652 682 646 674 105,000
2020/11/13 647 651 628 644 55,700
2020/11/12 656 664 635 657 94,400
2020/11/11 677 691 653 668 210,700
2020/11/10 650 677 637 677 321,600
2020/11/09 604 604 570 577 101,600
2020/11/06 591 610 590 604 38,100
2020/11/05 600 601 585 595 42,000
2020/11/04 613 613 596 604 49,100
2020/11/02 589 611 589 603 49,100
2020/10/30 607 612 583 587 68,200
2020/10/29 604 612 601 607 42,900
2020/10/28 644 644 604 612 120,800
2020/10/27 649 652 635 652 59,600
2020/10/26 643 655 643 652 31,700
2020/10/23 649 653 637 643 25,500
2020/10/22 656 660 640 643 27,200
2020/10/21 649 664 649 656 22,000
2020/10/20 657 659 641 644 37,800
2020/10/19 641 659 641 659 33,900
2020/10/16 655 655 633 634 30,600
2020/10/15 659 663 651 652 38,100
2020/10/14 677 677 653 653 67,500
2020/10/13 677 682 668 677 25,300
2020/10/12 687 687 675 675 15,100
2020/10/09 681 688 672 680 34,200
2020/10/08 703 705 685 689 40,000
2020/10/07 689 702 677 701 43,200
2020/10/06 699 700 674 698 46,500
2020/10/05 670 694 670 692 63,400
2020/10/02 674 677 658 662 81,700
2020/09/30 693 707 664 664 57,000
2020/09/29 704 711 692 694 65,600
2020/09/28 689 704 684 704 68,700
2020/09/25 667 681 667 679 54,100
2020/09/24 673 673 658 659 81,000
2020/09/23 685 685 668 679 59,700
2020/09/18 697 706 688 692 48,200
2020/09/17 698 707 690 697 37,300
2020/09/16 701 708 695 700 42,000
2020/09/15 709 709 690 701 30,600
2020/09/14 703 714 700 707 38,900
2020/09/11 683 703 672 701 50,900
2020/09/10 684 693 682 691 25,300
2020/09/09 690 690 676 683 92,900
2020/09/08 693 715 690 709 65,400
2020/09/07 680 707 680 685 51,000
2020/09/04 667 691 667 679 43,700
2020/09/03 699 708 683 684 58,600
2020/09/02 714 714 680 690 70,300
2020/09/01 710 713 696 703 63,300
2020/08/31 732 744 716 717 43,100
2020/08/28 710 750 710 723 93,700
2020/08/27 718 722 701 710 31,400
2020/08/26 722 737 708 715 87,400
2020/08/25 693 720 687 711 98,800
2020/08/24 690 693 669 683 49,900
2020/08/21 684 697 681 684 40,400
2020/08/20 682 696 678 684 37,400
2020/08/19 682 694 675 685 27,500
2020/08/18 709 712 685 692 47,500
2020/08/17 715 720 700 712 46,900
2020/08/14 718 726 710 718 72,100
2020/08/13 720 736 714 731 84,100
2020/08/12 690 717 675 715 67,700
2020/08/11 685 714 673 685 135,300
2020/08/07 670 695 661 695 116,300
2020/08/06 670 670 654 655 21,900
2020/08/05 670 688 655 669 46,400
2020/08/04 645 670 641 670 70,900
2020/08/03 628 649 628 635 53,900
2020/07/31 653 653 616 622 124,500
2020/07/30 666 688 655 658 94,200
2020/07/29 696 702 673 676 92,800
2020/07/28 719 719 697 701 70,200
2020/07/27 719 726 703 726 84,200
2020/07/22 726 740 718 719 39,600
2020/07/21 725 730 716 730 31,600
2020/07/20 729 733 714 727 40,800
2020/07/17 745 753 717 729 67,900
2020/07/16 740 770 740 753 82,600
2020/07/15 733 752 727 740 76,100
2020/07/14 720 723 702 716 71,800
2020/07/13 704 736 704 728 120,000
2020/07/10 715 715 692 694 118,300
2020/07/09 745 748 718 723 128,100
2020/07/08 753 765 741 742 83,400
2020/07/07 770 792 756 767 123,200
2020/07/06 753 780 753 778 94,100
2020/07/03 742 754 734 752 85,800
2020/07/02 737 760 732 741 142,700
2020/07/01 767 768 738 745 121,400
2020/06/30 781 815 767 770 222,800
2020/06/29 748 748 725 736 127,700
2020/06/26 760 775 755 763 100,200
2020/06/25 770 773 753 769 109,100
2020/06/24 800 805 781 783 135,400
2020/06/23 811 825 798 803 125,600
2020/06/22 813 822 800 802 113,400
2020/06/19 795 825 787 817 191,300
2020/06/18 795 797 770 789 220,700
2020/06/17 835 835 796 816 294,700
2020/06/16 771 858 771 852 420,500
2020/06/15 789 798 741 745 257,200
2020/06/12 775 799 757 792 384,300
2020/06/11 887 887 833 835 346,100
2020/06/10 895 908 866 901 387,000
2020/06/09 936 960 877 925 610,000
2020/06/08 853 918 841 915 620,400
2020/06/05 773 825 751 817 449,000
2020/06/04 792 797 742 766 299,200
2020/06/03 789 792 756 773 219,400
2020/06/02 766 795 753 777 322,300
2020/06/01 781 792 735 751 357,200
2020/05/29 800 816 772 792 548,600
2020/05/28 844 874 809 827 348,300
2020/05/27 789 818 742 814 286,100
2020/05/26 760 841 755 789 717,400
2020/05/25 694 735 694 731 347,000
2020/05/22 622 686 622 684 308,300
2020/05/21 611 616 600 612 146,800
2020/05/20 612 617 598 601 207,400
2020/05/19 625 650 609 612 360,100
2020/05/18 611 623 591 615 188,700
2020/05/15 640 640 601 612 141,000
2020/05/14 665 665 627 629 128,600
2020/05/13 661 681 649 663 142,100
2020/05/12 692 692 650 681 166,500
2020/05/11 648 698 645 691 187,100
2020/05/08 620 652 618 652 152,400
2020/05/07 621 622 596 604 196,900
2020/05/01 648 653 631 633 75,000
2020/04/30 652 678 650 660 170,600
2020/04/28 647 647 618 640 141,200
2020/04/27 625 640 615 637 102,900
2020/04/24 635 635 606 618 53,600
2020/04/23 592 633 592 633 109,100
2020/04/22 611 614 587 590 190,200
2020/04/21 643 643 616 629 134,200
2020/04/20 663 675 646 650 121,500
2020/04/17 638 678 638 661 182,600
2020/04/16 602 620 587 618 118,100
2020/04/15 640 640 605 612 188,000
2020/04/14 670 670 634 640 134,000
2020/04/13 704 706 662 665 56,700
2020/04/10 700 703 674 698 49,700
2020/04/09 694 713 688 703 78,300
2020/04/08 657 697 638 694 91,800
2020/04/07 660 668 627 651 82,500
2020/04/06 618 644 593 640 80,200
2020/04/03 650 657 613 627 96,800
2020/04/02 663 669 650 652 59,700
2020/04/01 690 698 663 670 93,300
2020/03/31 721 732 699 701 112,300
2020/03/30 754 755 700 715 122,600
2020/03/27 771 805 736 774 100,600
2020/03/26 731 745 674 731 169,500
2020/03/25 716 743 705 731 144,700
2020/03/24 704 708 665 691 170,100
2020/03/23 686 714 658 684 141,900
2020/03/19 776 776 686 688 115,000
2020/03/18 774 814 756 761 74,600
2020/03/17 739 780 703 775 84,900
2020/03/16 773 788 743 754 76,500
2020/03/13 720 776 715 736 108,200
2020/03/12 842 855 800 801 112,900
2020/03/11 903 928 867 869 93,200
2020/03/10 877 927 842 918 60,700
2020/03/09 945 952 889 892 67,900
2020/03/06 1,010 1,020 980 992 81,900
2020/03/05 1,060 1,068 1,039 1,041 22,900
2020/03/04 1,042 1,066 1,038 1,048 35,500
2020/03/03 1,105 1,137 1,059 1,059 46,800
2020/03/02 1,063 1,136 1,063 1,103 52,000
2020/02/28 1,053 1,117 1,045 1,075 84,600
2020/02/27 1,188 1,188 1,136 1,143 53,200
2020/02/26 1,202 1,204 1,173 1,190 103,200
2020/02/25 1,207 1,234 1,207 1,217 58,400
2020/02/21 1,291 1,311 1,291 1,297 20,100
2020/02/20 1,330 1,339 1,295 1,297 45,800
2020/02/19 1,318 1,336 1,318 1,322 18,700
2020/02/18 1,344 1,344 1,315 1,316 32,000
2020/02/17 1,346 1,356 1,331 1,342 19,600
2020/02/14 1,389 1,389 1,351 1,371 48,800
2020/02/13 1,401 1,405 1,368 1,387 56,500
2020/02/12 1,459 1,462 1,401 1,405 35,800
2020/02/10 1,467 1,473 1,427 1,429 65,200
2020/02/07 1,443 1,443 1,423 1,437 24,500
2020/02/06 1,442 1,458 1,424 1,448 46,000
2020/02/05 1,379 1,439 1,379 1,418 53,400
2020/02/04 1,334 1,369 1,334 1,369 17,800
2020/02/03 1,332 1,362 1,328 1,358 29,500
2020/01/31 1,360 1,382 1,358 1,362 19,000
2020/01/30 1,383 1,384 1,344 1,360 42,600
2020/01/29 1,386 1,386 1,354 1,383 31,600
2020/01/28 1,381 1,382 1,340 1,364 78,200
2020/01/27 1,425 1,425 1,381 1,381 76,900
2020/01/24 1,430 1,438 1,423 1,425 31,400
2020/01/23 1,445 1,446 1,426 1,427 50,400
2020/01/22 1,461 1,461 1,442 1,444 24,800
2020/01/21 1,455 1,470 1,443 1,451 25,600
2020/01/20 1,462 1,475 1,452 1,455 23,700
2020/01/17 1,451 1,487 1,451 1,463 30,200
2020/01/16 1,470 1,472 1,452 1,453 29,300
2020/01/15 1,460 1,484 1,459 1,478 41,800
2020/01/14 1,466 1,474 1,451 1,467 31,400
2020/01/10 1,475 1,478 1,457 1,461 35,300
2020/01/09 1,465 1,489 1,465 1,470 36,600
2020/01/08 1,490 1,492 1,445 1,455 69,200
2020/01/07 1,439 1,514 1,437 1,507 99,200
2020/01/06 1,439 1,443 1,425 1,439 71,500

このページの先頭へ