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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,570 | 1,610 | 1,564 | 1,589 | 185,200 |
| 2023/12/28 | 1,546 | 1,577 | 1,514 | 1,576 | 173,700 |
| 2023/12/27 | 1,515 | 1,589 | 1,515 | 1,561 | 392,700 |
| 2023/12/26 | 1,469 | 1,507 | 1,469 | 1,498 | 127,900 |
| 2023/12/25 | 1,465 | 1,482 | 1,460 | 1,470 | 67,200 |
| 2023/12/22 | 1,465 | 1,472 | 1,445 | 1,462 | 74,800 |
| 2023/12/21 | 1,472 | 1,484 | 1,456 | 1,460 | 82,200 |
| 2023/12/20 | 1,485 | 1,531 | 1,485 | 1,498 | 113,700 |
| 2023/12/19 | 1,470 | 1,484 | 1,452 | 1,484 | 70,600 |
| 2023/12/18 | 1,488 | 1,495 | 1,461 | 1,475 | 101,600 |
| 2023/12/15 | 1,461 | 1,503 | 1,461 | 1,491 | 102,100 |
| 2023/12/14 | 1,485 | 1,496 | 1,436 | 1,449 | 157,600 |
| 2023/12/13 | 1,491 | 1,520 | 1,486 | 1,503 | 63,800 |
| 2023/12/12 | 1,522 | 1,535 | 1,487 | 1,491 | 145,000 |
| 2023/12/11 | 1,497 | 1,526 | 1,488 | 1,495 | 77,200 |
| 2023/12/08 | 1,515 | 1,524 | 1,463 | 1,471 | 199,300 |
| 2023/12/07 | 1,540 | 1,585 | 1,530 | 1,538 | 229,000 |
| 2023/12/06 | 1,525 | 1,536 | 1,485 | 1,500 | 162,400 |
| 2023/12/05 | 1,532 | 1,544 | 1,516 | 1,517 | 97,400 |
| 2023/12/04 | 1,539 | 1,568 | 1,512 | 1,558 | 100,900 |
| 2023/12/01 | 1,512 | 1,580 | 1,507 | 1,512 | 262,000 |
| 2023/11/30 | 1,482 | 1,489 | 1,445 | 1,488 | 107,700 |
| 2023/11/29 | 1,474 | 1,507 | 1,464 | 1,492 | 90,100 |
| 2023/11/28 | 1,457 | 1,479 | 1,456 | 1,466 | 70,300 |
| 2023/11/27 | 1,503 | 1,518 | 1,457 | 1,458 | 70,100 |
| 2023/11/24 | 1,483 | 1,513 | 1,478 | 1,495 | 77,500 |
| 2023/11/22 | 1,496 | 1,496 | 1,470 | 1,483 | 56,900 |
| 2023/11/21 | 1,473 | 1,503 | 1,459 | 1,496 | 91,000 |
| 2023/11/20 | 1,475 | 1,503 | 1,465 | 1,469 | 72,900 |
| 2023/11/17 | 1,452 | 1,478 | 1,452 | 1,475 | 54,400 |
| 2023/11/16 | 1,474 | 1,484 | 1,451 | 1,458 | 62,700 |
| 2023/11/15 | 1,507 | 1,529 | 1,467 | 1,475 | 118,800 |
| 2023/11/14 | 1,505 | 1,541 | 1,494 | 1,501 | 174,400 |
| 2023/11/13 | 1,462 | 1,492 | 1,455 | 1,467 | 102,900 |
| 2023/11/10 | 1,428 | 1,458 | 1,395 | 1,439 | 142,700 |
| 2023/11/09 | 1,402 | 1,458 | 1,366 | 1,442 | 466,200 |
| 2023/11/08 | 1,519 | 1,519 | 1,455 | 1,462 | 172,500 |
| 2023/11/07 | 1,527 | 1,527 | 1,478 | 1,492 | 130,500 |
| 2023/11/06 | 1,523 | 1,546 | 1,506 | 1,540 | 157,000 |
| 2023/11/02 | 1,480 | 1,485 | 1,467 | 1,481 | 65,600 |
| 2023/11/01 | 1,472 | 1,490 | 1,463 | 1,463 | 47,600 |
| 2023/10/31 | 1,445 | 1,460 | 1,420 | 1,460 | 60,600 |
| 2023/10/30 | 1,468 | 1,470 | 1,438 | 1,444 | 115,100 |
| 2023/10/27 | 1,460 | 1,483 | 1,448 | 1,483 | 60,200 |
| 2023/10/26 | 1,440 | 1,468 | 1,437 | 1,448 | 44,300 |
| 2023/10/25 | 1,487 | 1,487 | 1,463 | 1,463 | 58,400 |
| 2023/10/24 | 1,425 | 1,465 | 1,403 | 1,460 | 90,900 |
| 2023/10/23 | 1,470 | 1,483 | 1,422 | 1,425 | 119,800 |
| 2023/10/20 | 1,495 | 1,504 | 1,469 | 1,484 | 67,000 |
| 2023/10/19 | 1,525 | 1,531 | 1,495 | 1,501 | 57,800 |
| 2023/10/18 | 1,527 | 1,558 | 1,518 | 1,556 | 70,600 |
| 2023/10/17 | 1,546 | 1,557 | 1,506 | 1,527 | 68,700 |
| 2023/10/16 | 1,530 | 1,543 | 1,505 | 1,511 | 98,000 |
| 2023/10/13 | 1,578 | 1,583 | 1,547 | 1,554 | 73,600 |
| 2023/10/12 | 1,557 | 1,592 | 1,545 | 1,590 | 96,000 |
| 2023/10/11 | 1,562 | 1,606 | 1,543 | 1,545 | 147,000 |
| 2023/10/10 | 1,533 | 1,558 | 1,517 | 1,557 | 148,200 |
| 2023/10/06 | 1,500 | 1,526 | 1,495 | 1,508 | 116,300 |
| 2023/10/05 | 1,440 | 1,498 | 1,439 | 1,488 | 167,600 |
| 2023/10/04 | 1,433 | 1,447 | 1,405 | 1,428 | 310,700 |
| 2023/10/03 | 1,522 | 1,525 | 1,462 | 1,462 | 228,400 |
| 2023/10/02 | 1,585 | 1,600 | 1,531 | 1,531 | 170,800 |
| 2023/09/29 | 1,604 | 1,613 | 1,544 | 1,570 | 187,000 |
| 2023/09/28 | 1,605 | 1,674 | 1,605 | 1,619 | 155,100 |
| 2023/09/27 | 1,574 | 1,592 | 1,564 | 1,591 | 80,600 |
| 2023/09/26 | 1,601 | 1,601 | 1,564 | 1,569 | 80,700 |
| 2023/09/25 | 1,603 | 1,619 | 1,582 | 1,600 | 63,300 |
| 2023/09/22 | 1,575 | 1,606 | 1,558 | 1,591 | 101,700 |
| 2023/09/21 | 1,604 | 1,611 | 1,582 | 1,586 | 87,900 |
| 2023/09/20 | 1,646 | 1,660 | 1,604 | 1,604 | 77,500 |
| 2023/09/19 | 1,617 | 1,641 | 1,600 | 1,641 | 82,700 |
| 2023/09/15 | 1,661 | 1,683 | 1,630 | 1,634 | 109,000 |
| 2023/09/14 | 1,604 | 1,645 | 1,603 | 1,632 | 117,000 |
| 2023/09/13 | 1,617 | 1,624 | 1,596 | 1,600 | 107,700 |
| 2023/09/12 | 1,670 | 1,686 | 1,596 | 1,616 | 171,200 |
| 2023/09/11 | 1,705 | 1,710 | 1,642 | 1,666 | 190,600 |
| 2023/09/08 | 1,695 | 1,741 | 1,688 | 1,703 | 286,600 |
| 2023/09/07 | 1,645 | 1,750 | 1,640 | 1,725 | 681,000 |
| 2023/09/06 | 1,594 | 1,668 | 1,593 | 1,647 | 294,400 |
| 2023/09/05 | 1,586 | 1,595 | 1,568 | 1,595 | 71,500 |
| 2023/09/04 | 1,550 | 1,584 | 1,530 | 1,583 | 115,700 |
| 2023/09/01 | 1,550 | 1,550 | 1,515 | 1,545 | 115,500 |
| 2023/08/31 | 1,533 | 1,567 | 1,533 | 1,545 | 163,900 |
| 2023/08/30 | 1,538 | 1,549 | 1,522 | 1,530 | 104,800 |
| 2023/08/29 | 1,471 | 1,530 | 1,471 | 1,530 | 180,200 |
| 2023/08/28 | 1,471 | 1,479 | 1,455 | 1,463 | 62,200 |
| 2023/08/25 | 1,426 | 1,465 | 1,415 | 1,455 | 118,400 |
| 2023/08/24 | 1,480 | 1,480 | 1,455 | 1,461 | 86,900 |
| 2023/08/23 | 1,459 | 1,491 | 1,457 | 1,485 | 76,500 |
| 2023/08/22 | 1,450 | 1,464 | 1,441 | 1,462 | 102,800 |
| 2023/08/21 | 1,425 | 1,443 | 1,405 | 1,442 | 86,300 |
| 2023/08/18 | 1,411 | 1,436 | 1,405 | 1,425 | 181,600 |
| 2023/08/17 | 1,435 | 1,452 | 1,411 | 1,441 | 158,500 |
| 2023/08/16 | 1,461 | 1,489 | 1,442 | 1,443 | 187,400 |
| 2023/08/15 | 1,532 | 1,556 | 1,466 | 1,487 | 309,600 |
| 2023/08/14 | 1,480 | 1,544 | 1,480 | 1,531 | 415,800 |
| 2023/08/10 | 1,619 | 1,682 | 1,600 | 1,674 | 183,600 |
| 2023/08/09 | 1,611 | 1,672 | 1,605 | 1,648 | 151,000 |
| 2023/08/08 | 1,647 | 1,651 | 1,627 | 1,635 | 95,000 |
| 2023/08/07 | 1,613 | 1,623 | 1,585 | 1,620 | 78,200 |
| 2023/08/04 | 1,618 | 1,636 | 1,592 | 1,631 | 114,100 |
| 2023/08/03 | 1,620 | 1,645 | 1,607 | 1,619 | 167,800 |
| 2023/08/02 | 1,676 | 1,692 | 1,640 | 1,648 | 169,000 |
| 2023/08/01 | 1,657 | 1,710 | 1,650 | 1,692 | 248,000 |
| 2023/07/31 | 1,625 | 1,655 | 1,603 | 1,655 | 235,600 |
| 2023/07/28 | 1,605 | 1,612 | 1,548 | 1,585 | 389,500 |
| 2023/07/27 | 1,567 | 1,659 | 1,567 | 1,627 | 403,800 |
| 2023/07/26 | 1,570 | 1,570 | 1,526 | 1,543 | 111,000 |
| 2023/07/25 | 1,600 | 1,606 | 1,563 | 1,573 | 173,700 |
| 2023/07/24 | 1,493 | 1,605 | 1,486 | 1,594 | 340,700 |
| 2023/07/21 | 1,480 | 1,481 | 1,458 | 1,472 | 65,600 |
| 2023/07/20 | 1,500 | 1,506 | 1,472 | 1,478 | 67,900 |
| 2023/07/19 | 1,470 | 1,496 | 1,452 | 1,496 | 131,800 |
| 2023/07/18 | 1,445 | 1,470 | 1,436 | 1,449 | 96,300 |
| 2023/07/14 | 1,497 | 1,497 | 1,445 | 1,455 | 133,700 |
| 2023/07/13 | 1,504 | 1,506 | 1,477 | 1,492 | 100,600 |
| 2023/07/12 | 1,542 | 1,542 | 1,506 | 1,506 | 93,600 |
| 2023/07/11 | 1,525 | 1,544 | 1,507 | 1,519 | 103,400 |
| 2023/07/10 | 1,526 | 1,552 | 1,506 | 1,531 | 109,400 |
| 2023/07/07 | 1,524 | 1,546 | 1,513 | 1,521 | 92,900 |
| 2023/07/06 | 1,564 | 1,567 | 1,521 | 1,544 | 126,000 |
| 2023/07/05 | 1,581 | 1,581 | 1,546 | 1,578 | 86,200 |
| 2023/07/04 | 1,545 | 1,595 | 1,529 | 1,585 | 183,000 |
| 2023/07/03 | 1,567 | 1,577 | 1,530 | 1,533 | 120,600 |
| 2023/06/30 | 1,548 | 1,577 | 1,540 | 1,562 | 184,200 |
| 2023/06/29 | 1,537 | 1,549 | 1,503 | 1,543 | 103,500 |
| 2023/06/28 | 1,483 | 1,533 | 1,472 | 1,530 | 133,500 |
| 2023/06/27 | 1,468 | 1,487 | 1,445 | 1,466 | 111,800 |
| 2023/06/26 | 1,483 | 1,510 | 1,444 | 1,474 | 202,000 |
| 2023/06/23 | 1,555 | 1,596 | 1,472 | 1,515 | 337,300 |
| 2023/06/22 | 1,530 | 1,572 | 1,519 | 1,537 | 223,700 |
| 2023/06/21 | 1,531 | 1,570 | 1,511 | 1,532 | 321,700 |
| 2023/06/20 | 1,461 | 1,547 | 1,460 | 1,547 | 437,900 |
| 2023/06/19 | 1,407 | 1,477 | 1,407 | 1,460 | 381,000 |
| 2023/06/16 | 1,383 | 1,385 | 1,350 | 1,366 | 159,700 |
| 2023/06/15 | 1,374 | 1,384 | 1,365 | 1,374 | 97,900 |
| 2023/06/14 | 1,340 | 1,383 | 1,338 | 1,378 | 139,700 |
| 2023/06/13 | 1,358 | 1,373 | 1,327 | 1,327 | 172,700 |
| 2023/06/12 | 1,356 | 1,368 | 1,347 | 1,357 | 143,400 |
| 2023/06/09 | 1,360 | 1,389 | 1,346 | 1,357 | 182,000 |
| 2023/06/08 | 1,401 | 1,401 | 1,337 | 1,354 | 278,400 |
| 2023/06/07 | 1,443 | 1,443 | 1,370 | 1,385 | 360,500 |
| 2023/06/06 | 1,459 | 1,470 | 1,432 | 1,450 | 116,900 |
| 2023/06/05 | 1,488 | 1,490 | 1,449 | 1,460 | 118,000 |
| 2023/06/02 | 1,413 | 1,473 | 1,410 | 1,458 | 166,600 |
| 2023/06/01 | 1,361 | 1,413 | 1,356 | 1,398 | 93,100 |
| 2023/05/31 | 1,409 | 1,409 | 1,378 | 1,379 | 82,600 |
| 2023/05/30 | 1,421 | 1,435 | 1,381 | 1,412 | 167,900 |
| 2023/05/29 | 1,483 | 1,483 | 1,424 | 1,427 | 101,000 |
| 2023/05/26 | 1,445 | 1,498 | 1,444 | 1,453 | 139,200 |
| 2023/05/25 | 1,427 | 1,463 | 1,426 | 1,444 | 138,500 |
| 2023/05/24 | 1,460 | 1,476 | 1,412 | 1,412 | 162,200 |
| 2023/05/23 | 1,522 | 1,522 | 1,465 | 1,480 | 191,600 |
| 2023/05/22 | 1,455 | 1,537 | 1,452 | 1,499 | 322,900 |
| 2023/05/19 | 1,472 | 1,474 | 1,438 | 1,442 | 92,300 |
| 2023/05/18 | 1,490 | 1,496 | 1,457 | 1,459 | 157,900 |
| 2023/05/17 | 1,452 | 1,492 | 1,451 | 1,470 | 122,400 |
| 2023/05/16 | 1,478 | 1,478 | 1,417 | 1,453 | 194,300 |
| 2023/05/15 | 1,480 | 1,558 | 1,456 | 1,479 | 473,400 |
| 2023/05/12 | 1,435 | 1,443 | 1,400 | 1,404 | 183,000 |
| 2023/05/11 | 1,425 | 1,443 | 1,413 | 1,422 | 130,800 |
| 2023/05/10 | 1,430 | 1,460 | 1,412 | 1,427 | 227,500 |
| 2023/05/09 | 1,396 | 1,430 | 1,395 | 1,424 | 164,700 |
| 2023/05/08 | 1,428 | 1,429 | 1,365 | 1,384 | 347,400 |
| 2023/05/02 | 1,427 | 1,448 | 1,412 | 1,444 | 139,100 |
| 2023/05/01 | 1,405 | 1,437 | 1,401 | 1,422 | 160,700 |
| 2023/04/28 | 1,387 | 1,391 | 1,367 | 1,390 | 112,300 |
| 2023/04/27 | 1,321 | 1,366 | 1,321 | 1,360 | 215,200 |
| 2023/04/26 | 1,331 | 1,331 | 1,308 | 1,324 | 128,500 |
| 2023/04/25 | 1,372 | 1,387 | 1,346 | 1,354 | 169,300 |
| 2023/04/24 | 1,352 | 1,390 | 1,349 | 1,357 | 186,000 |
| 2023/04/21 | 1,360 | 1,373 | 1,347 | 1,360 | 97,100 |
| 2023/04/20 | 1,365 | 1,382 | 1,358 | 1,368 | 92,000 |
| 2023/04/19 | 1,392 | 1,399 | 1,363 | 1,376 | 112,300 |
| 2023/04/18 | 1,391 | 1,405 | 1,385 | 1,391 | 92,300 |
| 2023/04/17 | 1,421 | 1,424 | 1,383 | 1,392 | 183,800 |
| 2023/04/14 | 1,447 | 1,459 | 1,407 | 1,420 | 203,400 |
| 2023/04/13 | 1,450 | 1,452 | 1,418 | 1,442 | 142,700 |
| 2023/04/12 | 1,488 | 1,493 | 1,447 | 1,453 | 177,200 |
| 2023/04/11 | 1,456 | 1,500 | 1,440 | 1,498 | 201,300 |
| 2023/04/10 | 1,422 | 1,440 | 1,414 | 1,424 | 143,200 |
| 2023/04/07 | 1,406 | 1,422 | 1,397 | 1,403 | 74,100 |
| 2023/04/06 | 1,426 | 1,428 | 1,390 | 1,406 | 143,700 |
| 2023/04/05 | 1,422 | 1,476 | 1,411 | 1,440 | 187,300 |
| 2023/04/04 | 1,497 | 1,497 | 1,447 | 1,452 | 158,000 |
| 2023/04/03 | 1,496 | 1,513 | 1,478 | 1,510 | 176,900 |
| 2023/03/31 | 1,528 | 1,538 | 1,485 | 1,496 | 174,500 |
| 2023/03/30 | 1,500 | 1,533 | 1,500 | 1,528 | 173,800 |
| 2023/03/29 | 1,493 | 1,516 | 1,482 | 1,500 | 207,300 |
| 2023/03/28 | 1,532 | 1,535 | 1,491 | 1,503 | 83,400 |
| 2023/03/27 | 1,543 | 1,546 | 1,472 | 1,505 | 188,300 |
| 2023/03/24 | 1,564 | 1,564 | 1,478 | 1,519 | 306,000 |
| 2023/03/23 | 1,546 | 1,588 | 1,539 | 1,583 | 64,500 |
| 2023/03/22 | 1,600 | 1,606 | 1,562 | 1,578 | 102,100 |
| 2023/03/20 | 1,594 | 1,596 | 1,549 | 1,549 | 168,000 |
| 2023/03/17 | 1,609 | 1,643 | 1,597 | 1,621 | 176,200 |
| 2023/03/16 | 1,561 | 1,590 | 1,546 | 1,580 | 185,000 |
| 2023/03/15 | 1,610 | 1,659 | 1,598 | 1,638 | 191,100 |
| 2023/03/14 | 1,557 | 1,581 | 1,518 | 1,555 | 236,100 |
| 2023/03/13 | 1,588 | 1,615 | 1,569 | 1,607 | 185,900 |
| 2023/03/10 | 1,672 | 1,689 | 1,609 | 1,609 | 301,500 |
| 2023/03/09 | 1,716 | 1,733 | 1,687 | 1,712 | 215,300 |
| 2023/03/08 | 1,766 | 1,773 | 1,711 | 1,711 | 171,900 |
| 2023/03/07 | 1,758 | 1,792 | 1,758 | 1,785 | 135,200 |
| 2023/03/06 | 1,729 | 1,764 | 1,676 | 1,764 | 276,000 |
| 2023/03/03 | 1,763 | 1,772 | 1,729 | 1,732 | 83,400 |
| 2023/03/02 | 1,765 | 1,766 | 1,736 | 1,748 | 87,900 |
| 2023/03/01 | 1,719 | 1,776 | 1,711 | 1,756 | 79,000 |
| 2023/02/28 | 1,731 | 1,777 | 1,701 | 1,752 | 139,800 |
| 2023/02/27 | 1,669 | 1,727 | 1,663 | 1,724 | 162,300 |
| 2023/02/24 | 1,735 | 1,735 | 1,670 | 1,688 | 197,100 |
| 2023/02/22 | 1,737 | 1,775 | 1,720 | 1,738 | 160,800 |
| 2023/02/21 | 1,794 | 1,811 | 1,768 | 1,770 | 151,400 |
| 2023/02/20 | 1,782 | 1,855 | 1,776 | 1,794 | 316,900 |
| 2023/02/17 | 1,762 | 1,781 | 1,739 | 1,770 | 191,100 |
| 2023/02/16 | 1,780 | 1,814 | 1,762 | 1,780 | 237,600 |
| 2023/02/15 | 1,780 | 1,780 | 1,732 | 1,774 | 229,400 |
| 2023/02/14 | 1,677 | 1,793 | 1,676 | 1,767 | 382,500 |
| 2023/02/13 | 1,699 | 1,719 | 1,663 | 1,699 | 404,900 |
| 2023/02/10 | 1,550 | 1,721 | 1,550 | 1,700 | 1,442,900 |
| 2023/02/09 | 1,471 | 1,504 | 1,456 | 1,494 | 159,000 |
| 2023/02/08 | 1,482 | 1,505 | 1,453 | 1,482 | 120,100 |
| 2023/02/07 | 1,494 | 1,526 | 1,479 | 1,482 | 122,800 |
| 2023/02/06 | 1,492 | 1,526 | 1,470 | 1,475 | 113,600 |
| 2023/02/03 | 1,466 | 1,486 | 1,443 | 1,473 | 172,900 |
| 2023/02/02 | 1,505 | 1,518 | 1,450 | 1,456 | 322,900 |
| 2023/02/01 | 1,512 | 1,593 | 1,512 | 1,544 | 380,200 |
| 2023/01/31 | 1,461 | 1,489 | 1,458 | 1,486 | 157,700 |
| 2023/01/30 | 1,465 | 1,472 | 1,439 | 1,459 | 252,600 |
| 2023/01/27 | 1,448 | 1,457 | 1,430 | 1,442 | 173,600 |
| 2023/01/26 | 1,516 | 1,521 | 1,446 | 1,452 | 330,400 |
| 2023/01/25 | 1,406 | 1,535 | 1,401 | 1,501 | 527,700 |
| 2023/01/24 | 1,436 | 1,436 | 1,395 | 1,415 | 187,500 |
| 2023/01/23 | 1,398 | 1,420 | 1,380 | 1,406 | 216,700 |
| 2023/01/20 | 1,334 | 1,382 | 1,333 | 1,378 | 103,000 |
| 2023/01/19 | 1,354 | 1,364 | 1,335 | 1,340 | 114,800 |
| 2023/01/18 | 1,340 | 1,387 | 1,329 | 1,384 | 148,300 |
| 2023/01/17 | 1,333 | 1,350 | 1,324 | 1,344 | 85,300 |
| 2023/01/16 | 1,345 | 1,351 | 1,326 | 1,334 | 95,900 |
| 2023/01/13 | 1,387 | 1,394 | 1,354 | 1,361 | 149,100 |
| 2023/01/12 | 1,428 | 1,430 | 1,385 | 1,402 | 134,800 |
| 2023/01/11 | 1,417 | 1,442 | 1,401 | 1,403 | 208,300 |
| 2023/01/10 | 1,384 | 1,420 | 1,379 | 1,390 | 157,200 |
| 2023/01/06 | 1,284 | 1,387 | 1,284 | 1,375 | 253,100 |
| 2023/01/05 | 1,300 | 1,306 | 1,273 | 1,286 | 134,600 |
| 2023/01/04 | 1,341 | 1,356 | 1,290 | 1,290 | 145,100 |