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
2021/12/30 976 978 953 964 60,300
2021/12/29 967 985 956 980 64,700
2021/12/28 932 957 932 953 74,000
2021/12/27 920 949 915 932 64,800
2021/12/24 912 937 912 919 49,800
2021/12/23 890 916 889 911 53,300
2021/12/22 879 894 875 886 61,000
2021/12/21 870 876 853 864 66,100
2021/12/20 888 888 852 852 68,400
2021/12/17 915 915 891 902 44,400
2021/12/16 895 913 895 909 50,800
2021/12/15 875 905 875 894 41,200
2021/12/14 890 893 864 874 74,400
2021/12/13 910 922 894 905 57,000
2021/12/10 929 937 900 906 76,600
2021/12/09 925 940 912 928 55,500
2021/12/08 917 934 908 932 73,800
2021/12/07 871 913 866 908 139,000
2021/12/06 862 889 847 856 135,300
2021/12/03 807 855 801 853 139,800
2021/12/02 810 811 770 777 273,300
2021/12/01 815 844 811 841 97,800
2021/11/30 854 870 827 827 120,200
2021/11/29 884 886 841 844 245,000
2021/11/26 961 962 904 929 238,500
2021/11/25 981 988 965 973 45,000
2021/11/24 982 1,020 976 981 109,400
2021/11/22 970 975 942 975 147,500
2021/11/19 991 997 976 977 83,000
2021/11/18 995 1,002 982 995 54,100
2021/11/17 1,028 1,036 992 995 82,000
2021/11/16 1,055 1,078 1,030 1,038 152,000
2021/11/15 1,028 1,044 1,011 1,040 71,100
2021/11/12 1,015 1,029 1,011 1,018 55,100
2021/11/11 988 1,021 985 1,008 87,500
2021/11/10 1,019 1,036 983 985 119,400
2021/11/09 1,008 1,038 998 1,027 126,700
2021/11/08 985 1,016 953 1,007 180,200
2021/11/05 999 1,003 940 940 167,700
2021/11/04 1,002 1,011 988 998 64,700
2021/11/02 1,008 1,016 1,000 1,002 34,800
2021/11/01 995 1,023 995 1,017 79,500
2021/10/29 993 1,002 981 982 52,000
2021/10/28 1,000 1,004 979 994 123,400
2021/10/27 1,009 1,015 1,000 1,000 27,900
2021/10/26 1,012 1,020 1,001 1,008 27,700
2021/10/25 1,012 1,016 995 1,010 29,000
2021/10/22 1,004 1,020 998 1,012 29,600
2021/10/21 1,014 1,036 1,008 1,009 55,400
2021/10/20 1,023 1,034 1,008 1,014 44,100
2021/10/19 1,042 1,042 1,021 1,021 31,800
2021/10/18 1,048 1,060 1,035 1,035 39,300
2021/10/15 1,008 1,042 1,008 1,041 63,200
2021/10/14 1,025 1,025 1,005 1,014 53,000
2021/10/13 1,033 1,044 1,024 1,030 37,300
2021/10/12 1,040 1,050 1,030 1,039 33,500
2021/10/11 1,026 1,053 1,025 1,052 44,900
2021/10/08 1,003 1,041 1,002 1,018 69,500
2021/10/07 1,007 1,025 989 990 123,400
2021/10/06 1,087 1,087 1,004 1,012 122,900
2021/10/05 1,087 1,087 1,025 1,057 161,600
2021/10/04 1,087 1,127 1,070 1,101 133,900
2021/10/01 1,088 1,112 1,047 1,057 172,300
2021/09/30 1,098 1,141 1,082 1,114 244,900
2021/09/29 1,048 1,072 1,043 1,059 86,700
2021/09/28 1,029 1,061 1,009 1,057 122,800
2021/09/27 1,021 1,038 1,018 1,029 92,500
2021/09/24 998 1,023 996 1,021 115,200
2021/09/22 985 989 960 969 83,900
2021/09/21 980 989 956 985 107,500
2021/09/17 1,010 1,021 998 1,008 59,200
2021/09/16 1,026 1,041 1,011 1,011 71,500
2021/09/15 1,028 1,029 1,013 1,020 62,600
2021/09/14 1,016 1,044 1,012 1,040 67,700
2021/09/13 1,020 1,030 999 1,009 53,900
2021/09/10 1,034 1,044 1,018 1,024 67,000
2021/09/09 1,033 1,035 1,017 1,035 72,100
2021/09/08 1,034 1,048 1,030 1,041 55,900
2021/09/07 1,023 1,039 1,018 1,024 34,600
2021/09/06 1,011 1,026 1,011 1,014 58,700
2021/09/03 999 1,016 997 1,012 70,600
2021/09/02 1,012 1,020 997 999 94,400
2021/09/01 997 1,029 991 1,029 107,300
2021/08/31 1,005 1,007 988 997 76,200
2021/08/30 1,001 1,027 1,000 1,001 48,300
2021/08/27 990 997 979 994 38,800
2021/08/26 1,009 1,013 994 999 35,600
2021/08/25 1,001 1,026 993 1,009 60,000
2021/08/24 1,007 1,023 985 989 59,600
2021/08/23 962 1,007 962 999 71,600
2021/08/20 990 994 954 960 106,300
2021/08/19 1,020 1,020 990 990 50,400
2021/08/18 1,006 1,031 995 1,028 59,600
2021/08/17 1,034 1,051 1,012 1,016 41,200
2021/08/16 1,061 1,061 1,019 1,034 70,800
2021/08/13 1,087 1,087 1,054 1,075 48,600
2021/08/12 1,069 1,095 1,068 1,087 56,200
2021/08/11 1,065 1,090 1,026 1,071 131,600
2021/08/10 1,035 1,051 1,007 1,050 98,500
2021/08/06 992 1,018 992 1,005 59,700
2021/08/05 981 1,004 978 990 50,700
2021/08/04 999 1,007 968 991 59,200
2021/08/03 1,032 1,039 1,005 1,006 60,700
2021/08/02 1,050 1,059 1,030 1,039 46,700
2021/07/30 1,066 1,077 1,045 1,053 49,900
2021/07/29 1,070 1,088 1,056 1,074 82,100
2021/07/28 1,063 1,075 1,049 1,049 56,600
2021/07/27 1,043 1,070 1,039 1,070 57,600
2021/07/26 1,038 1,044 1,018 1,024 52,600
2021/07/21 1,030 1,038 1,003 1,017 62,600
2021/07/20 990 1,016 981 1,000 109,600
2021/07/19 1,036 1,037 1,015 1,021 71,200
2021/07/16 1,048 1,071 1,048 1,060 62,100
2021/07/15 1,057 1,057 1,039 1,043 55,800
2021/07/14 1,066 1,080 1,052 1,059 93,100
2021/07/13 1,113 1,116 1,088 1,096 44,700
2021/07/12 1,090 1,103 1,071 1,101 69,200
2021/07/09 1,048 1,077 1,037 1,072 115,800
2021/07/08 1,100 1,109 1,064 1,064 117,800
2021/07/07 1,093 1,128 1,093 1,100 92,900
2021/07/06 1,092 1,124 1,085 1,123 61,700
2021/07/05 1,101 1,120 1,083 1,098 106,600
2021/07/02 1,124 1,140 1,115 1,126 76,700
2021/07/01 1,101 1,121 1,094 1,114 97,800
2021/06/30 1,148 1,155 1,080 1,105 213,500
2021/06/29 1,173 1,173 1,112 1,150 200,300
2021/06/28 1,159 1,213 1,155 1,203 276,400
2021/06/25 1,140 1,159 1,125 1,129 98,200
2021/06/24 1,134 1,155 1,120 1,124 58,000
2021/06/23 1,110 1,135 1,110 1,132 60,500
2021/06/22 1,145 1,148 1,104 1,125 103,800
2021/06/21 1,070 1,110 1,040 1,106 171,100
2021/06/18 1,134 1,145 1,112 1,119 111,000
2021/06/17 1,166 1,170 1,140 1,152 89,300
2021/06/16 1,170 1,171 1,127 1,165 210,300
2021/06/15 1,153 1,181 1,114 1,166 254,500
2021/06/14 1,190 1,236 1,156 1,173 279,800
2021/06/11 1,255 1,265 1,151 1,167 584,700
2021/06/10 1,220 1,294 1,216 1,285 582,700
2021/06/09 1,080 1,228 1,077 1,209 580,200
2021/06/08 1,090 1,093 1,074 1,080 74,400
2021/06/07 1,123 1,123 1,050 1,080 135,600
2021/06/04 1,100 1,127 1,070 1,104 169,700
2021/06/03 1,085 1,120 1,073 1,108 250,100
2021/06/02 1,054 1,105 1,041 1,083 357,500
2021/06/01 1,005 1,050 999 1,049 227,000
2021/05/31 951 1,021 951 1,002 368,700
2021/05/28 900 939 895 936 186,400
2021/05/27 900 900 869 869 51,300
2021/05/26 869 907 869 902 89,900
2021/05/25 901 901 868 869 61,200
2021/05/24 866 890 864 886 64,800
2021/05/21 859 868 849 851 44,600
2021/05/20 858 865 848 857 44,400
2021/05/19 852 857 836 850 45,700
2021/05/18 832 864 832 852 29,300
2021/05/17 860 864 824 828 78,300
2021/05/14 836 849 828 837 79,400
2021/05/13 828 850 808 808 156,500
2021/05/12 885 900 826 845 142,600
2021/05/11 910 924 886 886 67,500
2021/05/10 919 928 905 910 77,300
2021/05/07 942 956 930 947 53,300
2021/05/06 924 946 919 931 65,600
2021/04/30 926 931 904 919 56,900
2021/04/28 944 946 916 924 98,100
2021/04/27 945 964 930 944 79,300
2021/04/26 902 943 896 939 83,200
2021/04/23 882 913 873 902 78,900
2021/04/22 879 891 870 880 77,600
2021/04/21 882 887 859 864 143,300
2021/04/20 937 939 899 908 94,300
2021/04/19 952 964 942 942 74,400
2021/04/16 950 950 929 939 45,100
2021/04/15 930 954 930 942 73,200
2021/04/14 949 949 920 935 88,800
2021/04/13 968 968 943 950 64,000
2021/04/12 971 989 957 970 53,700
2021/04/09 957 986 948 970 84,700
2021/04/08 968 974 948 956 77,700
2021/04/07 960 984 955 982 94,300
2021/04/06 971 979 945 960 69,300
2021/04/05 963 972 933 971 119,400
2021/04/02 971 987 953 958 97,000
2021/04/01 1,003 1,007 971 979 132,800
2021/03/31 1,013 1,036 1,003 1,010 108,500
2021/03/30 1,037 1,054 1,009 1,025 163,000
2021/03/29 1,045 1,054 991 1,007 190,600
2021/03/26 1,038 1,093 1,021 1,044 243,400
2021/03/25 1,000 1,046 994 1,008 194,400
2021/03/24 1,036 1,041 963 990 371,400
2021/03/23 1,130 1,139 1,052 1,068 254,600
2021/03/22 1,096 1,130 1,077 1,123 151,200
2021/03/19 1,092 1,113 1,082 1,111 181,400
2021/03/18 1,024 1,126 1,024 1,115 381,700
2021/03/17 1,045 1,045 1,006 1,017 180,700
2021/03/16 1,028 1,058 1,005 1,045 188,300
2021/03/15 935 1,030 934 1,028 301,200
2021/03/12 930 942 906 920 129,500
2021/03/11 921 967 919 926 190,200
2021/03/10 900 908 871 903 110,000
2021/03/09 890 896 868 889 89,500
2021/03/08 891 914 865 875 75,000
2021/03/05 878 885 855 885 97,100
2021/03/04 896 904 863 893 128,800
2021/03/03 860 906 840 900 203,500
2021/03/02 911 912 838 845 231,500
2021/03/01 947 947 864 893 351,800
2021/02/26 957 977 910 949 345,400
2021/02/25 933 963 922 958 186,100
2021/02/24 889 925 889 903 204,300
2021/02/22 852 898 852 888 185,700
2021/02/19 850 859 832 845 168,800
2021/02/18 820 876 820 857 338,400
2021/02/17 772 828 770 812 209,500
2021/02/16 774 777 760 767 57,800
2021/02/15 763 772 754 766 60,900
2021/02/12 758 760 744 752 51,000
2021/02/10 736 760 736 757 59,700
2021/02/09 773 785 729 733 102,500
2021/02/08 740 788 738 758 179,500
2021/02/05 707 727 705 720 76,600
2021/02/04 697 711 689 697 55,600
2021/02/03 672 698 672 695 54,400
2021/02/02 655 671 653 667 31,900
2021/02/01 658 666 651 651 47,300
2021/01/29 677 688 661 661 57,700
2021/01/28 663 684 660 680 145,600
2021/01/27 680 680 667 675 46,200
2021/01/26 689 694 666 670 63,400
2021/01/25 660 693 659 689 85,600
2021/01/22 659 663 651 657 38,200
2021/01/21 663 670 659 661 38,900
2021/01/20 667 667 655 662 30,700
2021/01/19 650 679 650 667 88,400
2021/01/18 643 651 634 647 35,200
2021/01/15 638 656 638 647 47,400
2021/01/14 636 649 632 632 68,100
2021/01/13 632 644 632 642 41,600
2021/01/12 647 647 626 631 76,200
2021/01/08 636 658 627 637 85,700
2021/01/07 641 646 629 633 48,000
2021/01/06 614 640 614 631 48,700
2021/01/05 612 624 610 613 42,700
2021/01/04 621 624 599 619 70,800

このページの先頭へ