JMS(7702)の株価時系列情報
JMS(7702)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 |
---|---|---|---|---|---|
2024/04/25 | 524 | 524 | 521 | 524 | 12,000 |
2024/04/24 | 521 | 525 | 520 | 524 | 14,300 |
2024/04/23 | 520 | 525 | 519 | 523 | 10,900 |
2024/04/22 | 518 | 524 | 518 | 520 | 27,000 |
2024/04/19 | 519 | 519 | 511 | 513 | 27,600 |
2024/04/18 | 517 | 521 | 517 | 521 | 9,900 |
2024/04/17 | 524 | 524 | 518 | 518 | 20,900 |
2024/04/16 | 523 | 528 | 522 | 523 | 24,800 |
2024/04/15 | 523 | 527 | 523 | 525 | 8,100 |
2024/04/12 | 531 | 531 | 525 | 525 | 15,300 |
2024/04/11 | 531 | 531 | 528 | 531 | 9,800 |
2024/04/10 | 532 | 533 | 528 | 531 | 7,700 |
2024/04/09 | 528 | 530 | 523 | 530 | 8,500 |
2024/04/08 | 525 | 529 | 522 | 524 | 17,200 |
2024/04/05 | 528 | 530 | 522 | 523 | 14,600 |
2024/04/04 | 530 | 532 | 527 | 531 | 20,700 |
2024/04/03 | 526 | 530 | 526 | 530 | 20,900 |
2024/04/02 | 530 | 530 | 526 | 526 | 20,800 |
2024/04/01 | 541 | 541 | 529 | 529 | 24,700 |
2024/03/29 | 526 | 535 | 526 | 535 | 15,600 |
2024/03/28 | 535 | 535 | 526 | 526 | 22,300 |
2024/03/27 | 538 | 543 | 536 | 538 | 35,000 |
2024/03/26 | 536 | 539 | 532 | 535 | 14,700 |
2024/03/25 | 540 | 545 | 534 | 538 | 37,500 |
2024/03/22 | 543 | 545 | 539 | 543 | 18,500 |
2024/03/21 | 547 | 548 | 540 | 543 | 32,500 |
2024/03/19 | 530 | 547 | 530 | 547 | 52,400 |
2024/03/18 | 534 | 535 | 530 | 533 | 20,100 |
2024/03/15 | 525 | 532 | 525 | 527 | 24,500 |
2024/03/14 | 530 | 532 | 527 | 532 | 25,100 |
2024/03/13 | 537 | 538 | 527 | 529 | 17,400 |
2024/03/12 | 539 | 539 | 528 | 538 | 18,600 |
2024/03/11 | 547 | 548 | 530 | 536 | 39,400 |
2024/03/08 | 529 | 548 | 528 | 548 | 110,700 |
2024/03/07 | 528 | 528 | 522 | 528 | 19,500 |
2024/03/06 | 512 | 527 | 512 | 526 | 43,700 |
2024/03/05 | 517 | 520 | 512 | 519 | 27,100 |
2024/03/04 | 525 | 525 | 517 | 517 | 23,200 |
2024/03/01 | 523 | 523 | 519 | 520 | 19,100 |
2024/02/29 | 531 | 531 | 519 | 519 | 36,800 |
2024/02/28 | 519 | 533 | 519 | 527 | 73,100 |
2024/02/27 | 519 | 523 | 517 | 519 | 22,200 |
2024/02/26 | 514 | 519 | 514 | 519 | 16,500 |
2024/02/22 | 511 | 515 | 511 | 513 | 21,400 |
2024/02/21 | 518 | 519 | 513 | 514 | 15,300 |
2024/02/20 | 520 | 521 | 514 | 514 | 33,800 |
2024/02/19 | 507 | 518 | 507 | 518 | 34,900 |
2024/02/16 | 510 | 512 | 507 | 510 | 28,800 |
2024/02/15 | 513 | 515 | 506 | 506 | 28,700 |
2024/02/14 | 511 | 512 | 507 | 511 | 44,300 |
2024/02/13 | 515 | 517 | 510 | 515 | 38,600 |
2024/02/09 | 517 | 518 | 511 | 513 | 47,200 |
2024/02/08 | 520 | 523 | 513 | 522 | 59,800 |
2024/02/07 | 523 | 526 | 520 | 522 | 25,100 |
2024/02/06 | 526 | 527 | 521 | 521 | 28,600 |
2024/02/05 | 523 | 529 | 523 | 527 | 24,300 |
2024/02/02 | 526 | 527 | 521 | 523 | 37,300 |
2024/02/01 | 523 | 528 | 523 | 526 | 36,500 |
2024/01/31 | 525 | 530 | 523 | 530 | 25,200 |
2024/01/30 | 535 | 535 | 525 | 525 | 23,500 |
2024/01/29 | 527 | 533 | 527 | 533 | 12,200 |
2024/01/26 | 528 | 531 | 527 | 529 | 38,900 |
2024/01/25 | 532 | 534 | 526 | 527 | 40,600 |
2024/01/24 | 526 | 535 | 522 | 534 | 67,200 |
2024/01/23 | 523 | 524 | 518 | 523 | 50,200 |
2024/01/22 | 520 | 526 | 520 | 521 | 26,200 |
2024/01/19 | 524 | 528 | 519 | 519 | 36,700 |
2024/01/18 | 520 | 524 | 520 | 523 | 25,300 |
2024/01/17 | 521 | 531 | 521 | 522 | 41,100 |
2024/01/16 | 530 | 530 | 520 | 523 | 50,800 |
2024/01/15 | 517 | 529 | 515 | 526 | 93,900 |
2024/01/12 | 516 | 519 | 511 | 512 | 42,400 |
2024/01/11 | 516 | 518 | 514 | 516 | 45,300 |
2024/01/10 | 513 | 519 | 513 | 515 | 43,900 |
2024/01/09 | 510 | 517 | 510 | 515 | 59,900 |
2024/01/05 | 506 | 510 | 505 | 510 | 56,700 |
2024/01/04 | 500 | 507 | 500 | 506 | 45,800 |
2023/12/29 | 495 | 504 | 495 | 503 | 39,700 |
2023/12/28 | 492 | 496 | 491 | 495 | 27,400 |
2023/12/27 | 491 | 496 | 490 | 493 | 87,600 |
2023/12/26 | 491 | 494 | 491 | 494 | 89,100 |
2023/12/25 | 496 | 496 | 489 | 494 | 54,700 |
2023/12/22 | 493 | 497 | 493 | 497 | 30,500 |
2023/12/21 | 498 | 498 | 490 | 494 | 76,500 |
2023/12/20 | 505 | 505 | 499 | 499 | 60,400 |
2023/12/19 | 504 | 504 | 499 | 502 | 41,700 |
2023/12/18 | 503 | 505 | 501 | 504 | 39,700 |
2023/12/15 | 503 | 505 | 501 | 503 | 17,400 |
2023/12/14 | 506 | 506 | 501 | 503 | 20,900 |
2023/12/13 | 503 | 507 | 503 | 504 | 31,400 |
2023/12/12 | 510 | 510 | 506 | 506 | 15,900 |
2023/12/11 | 511 | 511 | 505 | 509 | 25,500 |
2023/12/08 | 507 | 508 | 500 | 502 | 67,500 |
2023/12/07 | 510 | 513 | 508 | 508 | 44,200 |
2023/12/06 | 510 | 515 | 510 | 515 | 25,100 |
2023/12/05 | 517 | 517 | 509 | 509 | 60,400 |
2023/12/04 | 516 | 520 | 513 | 514 | 51,000 |
2023/12/01 | 517 | 519 | 515 | 516 | 16,400 |
2023/11/30 | 518 | 520 | 515 | 517 | 31,500 |
2023/11/29 | 515 | 524 | 515 | 520 | 30,400 |
2023/11/28 | 515 | 516 | 512 | 516 | 19,300 |
2023/11/27 | 517 | 520 | 514 | 514 | 20,800 |
2023/11/24 | 517 | 519 | 516 | 518 | 26,600 |
2023/11/22 | 515 | 519 | 514 | 515 | 16,400 |
2023/11/21 | 520 | 520 | 514 | 515 | 23,800 |
2023/11/20 | 521 | 524 | 516 | 516 | 35,400 |
2023/11/17 | 510 | 518 | 510 | 518 | 33,100 |
2023/11/16 | 514 | 514 | 507 | 508 | 27,100 |
2023/11/15 | 514 | 515 | 511 | 514 | 22,400 |
2023/11/14 | 513 | 513 | 507 | 513 | 19,100 |
2023/11/13 | 515 | 515 | 508 | 508 | 22,800 |
2023/11/10 | 516 | 516 | 508 | 512 | 52,900 |
2023/11/09 | 515 | 518 | 512 | 515 | 51,500 |
2023/11/08 | 516 | 532 | 516 | 518 | 104,900 |
2023/11/07 | 537 | 542 | 534 | 536 | 62,600 |
2023/11/06 | 536 | 537 | 532 | 535 | 38,700 |
2023/11/02 | 534 | 534 | 527 | 532 | 19,800 |
2023/11/01 | 532 | 535 | 531 | 533 | 33,800 |
2023/10/31 | 519 | 530 | 519 | 530 | 23,300 |
2023/10/30 | 523 | 527 | 517 | 521 | 33,500 |
2023/10/27 | 523 | 530 | 523 | 529 | 21,600 |
2023/10/26 | 523 | 527 | 516 | 519 | 36,900 |
2023/10/25 | 528 | 531 | 524 | 526 | 23,700 |
2023/10/24 | 522 | 525 | 515 | 523 | 33,900 |
2023/10/23 | 521 | 528 | 521 | 521 | 24,200 |
2023/10/20 | 526 | 529 | 522 | 526 | 35,600 |
2023/10/19 | 519 | 527 | 518 | 524 | 33,500 |
2023/10/18 | 516 | 522 | 516 | 518 | 17,500 |
2023/10/17 | 516 | 526 | 516 | 519 | 41,600 |
2023/10/16 | 517 | 521 | 513 | 515 | 39,400 |
2023/10/13 | 526 | 529 | 519 | 519 | 34,900 |
2023/10/12 | 531 | 531 | 524 | 528 | 39,900 |
2023/10/11 | 537 | 539 | 530 | 530 | 41,100 |
2023/10/10 | 537 | 541 | 537 | 539 | 19,000 |
2023/10/06 | 527 | 533 | 526 | 529 | 23,600 |
2023/10/05 | 521 | 528 | 520 | 527 | 32,100 |
2023/10/04 | 520 | 522 | 514 | 514 | 64,600 |
2023/10/03 | 535 | 535 | 522 | 522 | 48,600 |
2023/10/02 | 536 | 546 | 534 | 535 | 52,700 |
2023/09/29 | 553 | 553 | 538 | 540 | 34,900 |
2023/09/28 | 549 | 555 | 548 | 550 | 52,200 |
2023/09/27 | 552 | 559 | 548 | 558 | 49,500 |
2023/09/26 | 551 | 553 | 549 | 550 | 36,400 |
2023/09/25 | 549 | 553 | 548 | 552 | 32,600 |
2023/09/22 | 547 | 549 | 541 | 545 | 49,900 |
2023/09/21 | 551 | 553 | 548 | 550 | 57,400 |
2023/09/20 | 555 | 555 | 549 | 550 | 55,500 |
2023/09/19 | 555 | 555 | 550 | 555 | 33,800 |
2023/09/15 | 553 | 553 | 548 | 551 | 46,800 |
2023/09/14 | 555 | 555 | 548 | 551 | 51,400 |
2023/09/13 | 555 | 556 | 552 | 552 | 31,300 |
2023/09/12 | 553 | 558 | 552 | 558 | 34,100 |
2023/09/11 | 554 | 555 | 548 | 550 | 28,200 |
2023/09/08 | 554 | 554 | 546 | 548 | 53,200 |
2023/09/07 | 558 | 558 | 554 | 555 | 48,300 |
2023/09/06 | 555 | 558 | 554 | 558 | 40,200 |
2023/09/05 | 550 | 553 | 546 | 552 | 48,500 |
2023/09/04 | 542 | 550 | 542 | 550 | 34,500 |
2023/09/01 | 543 | 545 | 541 | 544 | 35,800 |
2023/08/31 | 539 | 544 | 539 | 541 | 36,500 |
2023/08/30 | 539 | 543 | 536 | 539 | 69,500 |
2023/08/29 | 535 | 539 | 533 | 539 | 61,600 |
2023/08/28 | 530 | 536 | 526 | 532 | 63,400 |
2023/08/25 | 524 | 528 | 521 | 528 | 29,200 |
2023/08/24 | 521 | 527 | 520 | 527 | 29,000 |
2023/08/23 | 515 | 520 | 515 | 519 | 32,700 |
2023/08/22 | 514 | 518 | 514 | 518 | 26,100 |
2023/08/21 | 517 | 519 | 514 | 514 | 31,600 |
2023/08/18 | 513 | 517 | 512 | 514 | 30,500 |
2023/08/17 | 516 | 516 | 510 | 512 | 40,500 |
2023/08/16 | 521 | 521 | 513 | 515 | 84,500 |
2023/08/15 | 522 | 525 | 521 | 522 | 36,700 |
2023/08/14 | 528 | 530 | 521 | 522 | 59,300 |
2023/08/10 | 531 | 531 | 522 | 528 | 80,500 |
2023/08/09 | 528 | 532 | 521 | 530 | 99,300 |
2023/08/08 | 535 | 547 | 533 | 535 | 281,200 |
2023/08/07 | 567 | 577 | 564 | 575 | 162,200 |
2023/08/04 | 563 | 568 | 560 | 563 | 59,400 |
2023/08/03 | 579 | 581 | 565 | 567 | 110,200 |
2023/08/02 | 579 | 586 | 578 | 583 | 68,500 |
2023/08/01 | 586 | 589 | 579 | 580 | 46,700 |
2023/07/31 | 584 | 585 | 576 | 582 | 61,600 |
2023/07/28 | 580 | 582 | 575 | 578 | 60,500 |
2023/07/27 | 578 | 583 | 576 | 583 | 28,700 |
2023/07/26 | 582 | 583 | 576 | 579 | 18,100 |
2023/07/25 | 580 | 584 | 577 | 582 | 47,900 |
2023/07/24 | 570 | 577 | 570 | 577 | 39,300 |
2023/07/21 | 569 | 569 | 564 | 567 | 30,700 |
2023/07/20 | 572 | 572 | 566 | 569 | 43,900 |
2023/07/19 | 566 | 569 | 563 | 569 | 30,400 |
2023/07/18 | 565 | 568 | 558 | 561 | 34,300 |
2023/07/14 | 570 | 571 | 560 | 563 | 25,400 |
2023/07/13 | 565 | 569 | 560 | 568 | 27,500 |
2023/07/12 | 561 | 567 | 560 | 563 | 50,200 |
2023/07/11 | 570 | 573 | 560 | 565 | 81,600 |
2023/07/10 | 580 | 586 | 568 | 569 | 113,300 |
2023/07/07 | 581 | 586 | 575 | 581 | 54,500 |
2023/07/06 | 584 | 595 | 584 | 584 | 58,600 |
2023/07/05 | 600 | 601 | 577 | 589 | 147,000 |
2023/07/04 | 597 | 608 | 597 | 601 | 68,800 |