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

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
2026/07/10 463 472 457 471 59,600
2026/07/09 457 461 455 455 23,600
2026/07/08 465 465 457 457 19,300
2026/07/07 460 465 460 463 34,800
2026/07/06 458 467 458 462 44,100
2026/07/03 457 458 453 456 20,100
2026/07/02 448 457 447 453 29,500
2026/07/01 450 451 447 447 30,200
2026/06/30 449 449 443 445 19,300
2026/06/29 448 453 445 452 42,500
2026/06/26 449 449 441 445 19,500
2026/06/25 441 446 438 446 17,000
2026/06/24 440 443 439 439 8,400
2026/06/23 448 448 438 440 28,800
2026/06/22 442 449 441 447 35,800
2026/06/19 444 445 441 442 11,900
2026/06/18 444 444 440 444 12,900
2026/06/17 438 445 438 444 47,500
2026/06/16 432 441 430 438 55,500
2026/06/15 437 437 432 432 20,500
2026/06/12 430 437 430 435 33,300
2026/06/11 430 434 426 429 20,600
2026/06/10 434 435 431 434 15,700
2026/06/09 429 434 429 432 18,800
2026/06/08 437 438 427 429 63,800
2026/06/05 432 440 431 439 55,600
2026/06/04 436 436 427 428 27,300
2026/06/03 425 436 425 436 38,100
2026/06/02 434 434 424 424 56,200
2026/06/01 434 435 429 430 56,100
2026/05/29 427 436 427 428 29,300
2026/05/28 429 432 426 426 36,600
2026/05/27 431 434 430 431 23,500
2026/05/26 429 431 429 429 10,400
2026/05/25 427 438 427 432 36,000
2026/05/22 431 431 427 427 11,200
2026/05/21 431 433 426 427 39,200
2026/05/20 429 429 422 428 37,600
2026/05/19 428 429 424 427 18,700
2026/05/18 430 430 422 422 33,700
2026/05/15 423 431 421 430 31,700
2026/05/14 424 424 419 419 27,900
2026/05/13 421 426 419 421 77,400
2026/05/12 427 441 418 429 127,200
2026/05/11 426 439 424 424 42,600
2026/05/08 426 429 425 425 33,600
2026/05/07 427 433 426 427 34,700
2026/05/01 428 428 426 426 16,900
2026/04/30 432 432 426 427 33,000
2026/04/28 426 440 426 440 41,000
2026/04/27 428 431 427 427 20,200
2026/04/24 428 433 427 428 31,200
2026/04/23 432 433 427 427 41,300
2026/04/22 436 436 432 432 19,900
2026/04/21 436 437 433 433 11,100
2026/04/20 434 438 433 436 32,900
2026/04/17 437 437 433 433 26,200
2026/04/16 436 437 432 435 20,600
2026/04/15 435 437 433 435 18,200
2026/04/14 436 437 431 432 31,200
2026/04/13 431 435 430 435 25,400
2026/04/10 436 439 430 431 69,900
2026/04/09 443 443 433 433 25,800
2026/04/08 441 447 436 441 56,100
2026/04/07 440 444 435 440 32,900
2026/04/06 430 439 430 439 35,900
2026/04/03 434 440 434 434 25,200
2026/03/27 436 443 432 443 41,600
2026/03/26 437 439 433 433 30,200
2026/03/25 431 443 431 438 63,800
2026/03/24 432 434 428 431 17,100
2026/03/23 434 434 427 427 52,500
2026/03/19 444 444 434 434 30,800
2026/03/18 438 447 438 447 31,000
2026/03/17 431 440 431 438 31,100
2026/03/16 435 437 433 433 21,100
2026/03/13 432 441 432 435 46,900
2026/03/12 437 439 434 436 24,000
2026/03/11 438 442 438 438 16,200
2026/03/10 437 440 430 440 38,300
2026/03/09 431 437 425 429 73,400
2026/03/06 431 439 431 433 27,500
2026/03/05 430 440 430 436 40,000
2026/03/04 435 435 425 426 86,000
2026/03/03 443 443 438 438 51,300
2026/03/02 444 444 441 441 37,800
2026/02/27 446 449 444 446 26,500
2026/02/26 446 448 443 443 20,100
2026/02/25 444 449 444 446 29,700
2026/02/24 441 450 440 444 26,400
2026/02/20 447 447 440 440 32,900
2026/02/19 444 450 442 447 18,600
2026/02/18 444 447 444 444 16,900
2026/02/17 444 445 441 441 23,700
2026/02/16 445 446 440 441 27,300
2026/02/13 447 450 440 442 33,200
2026/02/12 442 450 442 447 87,000
2026/02/10 444 444 438 442 46,200
2026/02/09 435 442 435 437 34,400
2026/02/06 442 445 430 434 73,900
2026/02/05 451 451 445 445 18,700
2026/02/04 442 449 440 444 35,500
2026/02/03 440 446 440 442 31,000
2026/02/02 441 442 440 440 19,400
2026/01/30 438 442 435 438 37,400
2026/01/29 441 442 432 432 68,100
2026/01/28 445 445 441 442 21,700
2026/01/27 448 449 443 444 34,000
2026/01/26 450 450 447 448 26,300
2026/01/23 455 457 453 453 18,300
2026/01/22 447 453 447 450 22,800
2026/01/21 450 450 446 446 56,800
2026/01/20 458 458 451 451 40,400
2026/01/19 463 463 453 458 46,900
2026/01/16 451 464 451 463 73,600
2026/01/15 446 454 446 450 25,000
2026/01/14 447 452 447 451 22,200
2026/01/13 449 449 444 448 31,200
2026/01/09 445 450 445 449 28,400
2026/01/08 445 448 443 443 29,800
2026/01/07 444 450 444 444 36,500
2026/01/06 446 450 445 450 30,600
2026/01/05 447 447 441 443 38,900
2025/12/30 446 446 442 442 11,800
2025/12/29 443 447 443 444 31,600
2025/12/26 443 445 441 445 36,700
2025/12/25 441 445 441 441 29,800
2025/12/24 440 444 440 441 31,400
2025/12/23 440 443 439 441 29,600
2025/12/22 446 446 439 440 51,600
2025/12/19 436 440 435 438 29,800
2025/12/18 435 440 435 438 30,400
2025/12/17 436 438 433 438 19,200
2025/12/16 438 440 436 436 18,700
2025/12/15 436 440 436 438 30,500
2025/12/12 437 440 436 440 43,000
2025/12/11 439 440 434 435 33,300
2025/12/10 440 440 437 438 34,800
2025/12/09 430 440 430 440 47,000
2025/12/08 433 437 432 433 21,000
2025/12/05 434 435 429 432 37,700
2025/12/04 431 433 430 431 24,200
2025/12/03 432 434 427 427 38,200
2025/12/02 436 436 434 434 12,600
2025/12/01 438 439 432 434 25,400
2025/11/28 438 444 437 440 28,200
2025/11/27 443 445 437 438 35,900
2025/11/26 440 444 436 443 24,100
2025/11/25 429 443 429 436 47,600
2025/11/21 425 430 425 429 25,700
2025/11/20 428 429 425 428 41,500
2025/11/19 429 430 425 425 37,500
2025/11/18 428 433 428 428 28,200
2025/11/17 435 437 432 432 14,900
2025/11/14 439 441 434 436 18,000
2025/11/13 442 444 434 441 30,900
2025/11/12 433 441 433 441 34,900
2025/11/11 431 435 430 433 27,600
2025/11/10 432 434 429 434 31,700
2025/11/07 428 435 426 426 31,400
2025/11/06 427 434 427 428 19,300
2025/11/05 428 433 425 425 52,400
2025/11/04 428 433 427 428 29,500
2025/10/31 428 430 426 430 19,700
2025/10/30 431 433 427 427 37,800
2025/10/29 437 438 431 431 13,800
2025/10/28 447 447 437 437 28,700
2025/10/27 446 449 445 447 38,300
2025/10/24 446 448 442 444 31,800
2025/10/23 441 448 441 443 10,900
2025/10/22 443 446 439 445 16,200
2025/10/21 438 443 438 443 11,800
2025/10/20 438 443 436 438 44,000
2025/10/17 434 437 433 437 16,500
2025/10/16 428 436 428 432 27,000
2025/10/15 432 438 429 431 31,700
2025/10/14 427 431 425 430 27,200
2025/10/10 436 436 428 431 80,600
2025/10/09 437 441 435 436 27,500
2025/10/08 435 441 435 436 16,000
2025/10/07 436 440 434 435 14,100
2025/10/06 441 441 436 440 36,100
2025/10/03 430 436 430 434 12,200
2025/10/02 430 432 429 430 20,900
2025/10/01 441 441 430 430 43,800
2025/09/30 443 445 440 440 16,700
2025/09/29 453 453 443 443 50,600
2025/09/26 456 460 453 458 37,400
2025/09/25 457 458 453 458 22,900
2025/09/24 451 453 450 453 15,900
2025/09/22 453 455 451 454 29,000
2025/09/19 458 458 450 450 29,800
2025/09/18 455 455 451 454 15,300
2025/09/17 455 455 451 455 11,900
2025/09/16 451 457 451 456 12,400
2025/09/12 451 453 450 451 17,600
2025/09/11 455 455 450 452 18,100
2025/09/10 458 458 452 452 20,800
2025/09/09 451 454 449 454 19,900
2025/09/08 454 458 447 451 50,900

このページの先頭へ