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
1993/12/30 891 891 890 890 19,000
1993/12/29 887 890 887 890 9,000
1993/12/28 890 899 890 898 13,000
1993/12/27 890 890 883 890 30,000
1993/12/24 884 884 876 883 37,000
1993/12/22 871 884 871 884 6,000
1993/12/21 869 885 869 885 9,000
1993/12/20 911 911 889 889 9,000
1993/12/17 916 920 910 910 16,000
1993/12/16 910 916 910 915 9,000
1993/12/15 890 900 889 890 13,000
1993/12/14 930 930 924 924 10,000
1993/12/13 912 925 912 920 10,000
1993/12/10 914 925 910 910 25,000
1993/12/09 925 925 925 925 4,000
1993/12/08 910 910 905 905 26,000
1993/12/07 925 930 910 910 5,000
1993/12/06 930 935 930 935 9,000
1993/12/03 931 931 931 931 1,000
1993/12/02 950 950 950 950 11,000
1993/12/01 900 900 890 895 33,000
1993/11/30 930 930 900 900 20,000
1993/11/26 990 990 980 990 40,000
1993/11/25 950 980 950 980 45,000
1993/11/24 950 950 950 950 29,000
1993/11/22 975 975 950 950 63,000
1993/11/19 980 980 975 980 34,000
1993/11/18 980 980 980 980 13,000
1993/11/17 985 985 980 980 12,000
1993/11/16 988 988 980 988 10,000
1993/11/15 1,020 1,020 991 991 7,000
1993/11/12 990 990 990 990 19,000
1993/11/11 990 990 985 985 14,000
1993/11/10 980 995 980 995 79,000
1993/11/09 1,050 1,050 1,000 1,000 17,000
1993/11/08 1,050 1,050 1,050 1,050 2,000
1993/11/05 1,090 1,090 1,040 1,070 83,000
1993/11/04 1,090 1,100 1,080 1,090 43,000
1993/11/02 1,110 1,110 1,110 1,110 12,000
1993/11/01 1,100 1,100 1,090 1,090 27,000
1993/10/29 1,100 1,100 1,090 1,090 59,000
1993/10/28 1,090 1,090 1,090 1,090 84,000
1993/10/27 1,090 1,100 1,080 1,100 103,000
1993/10/26 1,080 1,100 1,080 1,080 25,000
1993/10/25 1,120 1,130 1,100 1,100 34,000
1993/10/22 1,150 1,150 1,110 1,140 16,000
1993/10/21 1,130 1,150 1,130 1,140 38,000
1993/10/20 1,130 1,140 1,120 1,140 19,000
1993/10/19 1,150 1,150 1,140 1,150 23,000
1993/10/18 1,180 1,180 1,140 1,160 20,000
1993/10/15 1,220 1,220 1,190 1,200 42,000
1993/10/14 1,230 1,230 1,210 1,220 29,000
1993/10/13 1,230 1,230 1,230 1,230 15,000
1993/10/08 1,240 1,250 1,240 1,240 26,000
1993/10/07 1,250 1,250 1,250 1,250 1,000
1993/10/06 1,250 1,260 1,240 1,240 23,000
1993/10/05 1,250 1,250 1,250 1,250 4,000
1993/10/04 1,230 1,260 1,230 1,250 22,000
1993/10/01 1,250 1,260 1,250 1,250 34,000
1993/09/30 1,210 1,250 1,210 1,250 32,000
1993/09/29 1,200 1,210 1,200 1,210 36,000
1993/09/28 1,220 1,230 1,210 1,210 33,000
1993/09/27 1,210 1,210 1,200 1,200 19,000
1993/09/24 1,230 1,230 1,200 1,200 23,000
1993/09/22 1,240 1,240 1,200 1,200 29,000
1993/09/21 1,230 1,230 1,210 1,220 10,000
1993/09/20 1,240 1,240 1,230 1,230 37,000
1993/09/17 1,200 1,220 1,200 1,200 41,000
1993/09/16 1,230 1,230 1,200 1,200 59,000
1993/09/14 1,230 1,240 1,220 1,230 76,000
1993/09/13 1,240 1,250 1,220 1,230 40,000
1993/09/10 1,250 1,250 1,220 1,220 57,000
1993/09/09 1,250 1,250 1,230 1,230 93,000
1993/09/08 1,270 1,280 1,250 1,250 58,000
1993/09/07 1,270 1,290 1,250 1,270 53,000
1993/09/06 1,230 1,270 1,230 1,270 59,000
1993/09/03 1,240 1,240 1,220 1,230 65,000
1993/09/02 1,210 1,240 1,210 1,240 18,000
1993/09/01 1,210 1,210 1,190 1,210 44,000
1993/08/31 1,210 1,210 1,190 1,210 8,000
1993/08/30 1,210 1,210 1,190 1,210 17,000
1993/08/27 1,210 1,220 1,190 1,200 14,000
1993/08/26 1,210 1,210 1,200 1,210 24,000
1993/08/25 1,200 1,210 1,190 1,210 16,000
1993/08/24 1,180 1,180 1,170 1,180 14,000
1993/08/23 1,180 1,180 1,170 1,180 37,000
1993/08/20 1,210 1,210 1,180 1,190 30,000
1993/08/19 1,210 1,220 1,200 1,200 34,000
1993/08/18 1,230 1,230 1,220 1,220 30,000
1993/08/17 1,220 1,220 1,210 1,210 12,000
1993/08/16 1,220 1,230 1,220 1,230 11,000
1993/08/13 1,240 1,240 1,200 1,200 80,000
1993/08/12 1,240 1,250 1,220 1,240 58,000
1993/08/11 1,220 1,250 1,220 1,240 29,000
1993/08/10 1,250 1,250 1,230 1,240 49,000
1993/08/09 1,250 1,260 1,250 1,250 30,000
1993/08/06 1,270 1,270 1,250 1,250 112,000
1993/08/05 1,280 1,310 1,260 1,290 523,000
1993/08/04 1,170 1,270 1,170 1,260 375,000
1993/08/03 1,170 1,190 1,170 1,190 91,000
1993/08/02 1,170 1,190 1,160 1,180 149,000
1993/07/30 1,160 1,180 1,150 1,180 221,000
1993/07/29 1,150 1,160 1,150 1,150 252,000
1993/07/28 1,100 1,160 1,100 1,150 211,000
1993/07/27 1,080 1,100 1,050 1,080 72,000
1993/07/26 1,060 1,080 1,050 1,080 24,000
1993/07/23 1,100 1,100 1,060 1,100 103,000
1993/07/22 1,090 1,090 1,080 1,080 52,000
1993/07/21 1,070 1,070 1,070 1,070 7,000
1993/07/20 1,050 1,070 1,050 1,070 30,000
1993/07/19 1,070 1,070 1,070 1,070 43,000
1993/07/16 1,070 1,090 1,070 1,090 13,000
1993/07/15 1,030 1,060 1,030 1,060 33,000
1993/07/14 1,050 1,050 1,050 1,050 23,000
1993/07/13 1,020 1,040 1,020 1,040 37,000
1993/07/12 1,010 1,020 1,010 1,010 22,000
1993/07/09 1,020 1,020 1,010 1,010 11,000
1993/07/08 1,010 1,020 1,000 1,000 18,000
1993/07/07 1,000 1,000 1,000 1,000 5,000
1993/07/05 1,010 1,010 1,010 1,010 8,000
1993/07/02 1,020 1,020 1,020 1,020 5,000
1993/07/01 1,000 1,020 1,000 1,010 8,000
1993/06/30 1,010 1,010 1,000 1,000 23,000
1993/06/29 1,010 1,010 1,010 1,010 9,000
1993/06/28 1,030 1,030 1,020 1,020 18,000
1993/06/25 1,040 1,040 1,010 1,010 36,000
1993/06/23 1,010 1,010 1,000 1,010 20,000
1993/06/22 1,020 1,020 1,000 1,000 10,000
1993/06/21 1,030 1,030 1,000 1,000 93,000
1993/06/18 1,030 1,040 1,020 1,030 13,000
1993/06/17 1,000 1,020 1,000 1,010 75,000
1993/06/16 1,050 1,050 995 1,000 111,000
1993/06/15 1,100 1,130 1,060 1,060 22,000
1993/06/14 1,110 1,120 1,100 1,120 69,000
1993/06/11 1,120 1,130 1,120 1,120 19,000
1993/06/10 1,140 1,150 1,120 1,150 7,000
1993/06/08 1,160 1,160 1,140 1,150 28,000
1993/06/07 1,160 1,180 1,160 1,180 61,000
1993/06/04 1,160 1,180 1,140 1,170 62,000
1993/06/03 1,130 1,170 1,130 1,170 29,000
1993/06/02 1,120 1,130 1,110 1,130 34,000
1993/06/01 1,120 1,120 1,100 1,120 49,000
1993/05/31 1,110 1,130 1,110 1,120 40,000
1993/05/28 1,150 1,150 1,110 1,150 110,000
1993/05/27 1,190 1,200 1,150 1,150 82,000
1993/05/26 1,130 1,200 1,130 1,190 202,000
1993/05/25 1,120 1,130 1,110 1,130 76,000
1993/05/24 1,120 1,120 1,100 1,110 15,000
1993/05/21 1,120 1,130 1,120 1,120 26,000
1993/05/20 1,110 1,120 1,100 1,120 25,000
1993/05/19 1,110 1,110 1,100 1,100 12,000
1993/05/18 1,120 1,120 1,110 1,120 15,000
1993/05/17 1,100 1,100 1,100 1,100 35,000
1993/05/14 1,110 1,120 1,100 1,110 27,000
1993/05/13 1,110 1,110 1,110 1,110 13,000
1993/05/12 1,160 1,160 1,120 1,130 49,000
1993/05/11 1,180 1,180 1,170 1,170 21,000
1993/05/10 1,160 1,180 1,150 1,180 51,000
1993/05/07 1,140 1,160 1,140 1,160 78,000
1993/05/06 1,130 1,150 1,130 1,140 172,000
1993/04/30 1,050 1,120 1,050 1,120 200,000
1993/04/28 1,060 1,070 1,040 1,070 26,000
1993/04/27 1,030 1,050 1,030 1,050 25,000
1993/04/26 1,030 1,040 1,020 1,020 11,000
1993/04/23 1,030 1,030 1,020 1,020 49,000
1993/04/22 1,040 1,040 1,020 1,020 43,000
1993/04/21 1,050 1,050 1,020 1,020 85,000
1993/04/20 1,020 1,040 1,020 1,040 8,000
1993/04/19 1,010 1,020 1,010 1,020 6,000
1993/04/16 1,070 1,080 1,030 1,030 99,000
1993/04/15 1,040 1,060 1,030 1,060 86,000
1993/04/14 1,060 1,090 1,050 1,060 59,000
1993/04/13 1,060 1,070 1,060 1,070 36,000
1993/04/12 1,070 1,070 1,060 1,060 17,000
1993/04/09 1,070 1,090 1,050 1,070 59,000
1993/04/08 1,000 1,070 1,000 1,070 82,000
1993/04/07 980 1,020 970 1,020 59,000
1993/04/06 1,000 1,000 990 990 7,000
1993/04/05 1,000 1,030 1,000 1,000 25,000
1993/04/02 1,020 1,020 1,000 1,000 16,000
1993/04/01 1,000 1,020 999 1,020 46,000
1993/03/31 1,020 1,030 1,000 1,000 55,000
1993/03/30 1,050 1,050 1,000 1,000 79,000
1993/03/29 1,090 1,100 1,050 1,060 48,000
1993/03/26 1,080 1,090 1,060 1,090 156,000
1993/03/25 1,040 1,070 1,020 1,060 240,000
1993/03/24 985 1,040 981 1,040 306,000
1993/03/23 976 990 976 981 16,000
1993/03/22 973 995 970 995 51,000
1993/03/19 970 990 970 983 18,000
1993/03/18 970 970 965 965 28,000
1993/03/17 985 985 960 960 6,000
1993/03/16 990 999 985 985 42,000
1993/03/15 998 998 976 985 26,000
1993/03/12 989 989 988 988 19,000
1993/03/11 993 993 988 989 18,000
1993/03/10 996 996 992 992 47,000
1993/03/09 1,000 1,010 995 995 52,000
1993/03/08 980 999 978 994 24,000
1993/03/05 980 990 979 980 87,000
1993/03/04 978 1,000 975 975 108,000
1993/03/03 960 979 960 973 165,000
1993/03/02 950 959 950 955 15,000
1993/03/01 965 971 955 965 31,000
1993/02/26 910 965 910 965 79,000
1993/02/25 940 940 920 920 9,000
1993/02/24 920 930 920 920 21,000
1993/02/23 915 920 915 920 45,000
1993/02/22 919 919 909 915 14,000
1993/02/19 908 910 905 909 23,000
1993/02/18 906 906 905 905 25,000
1993/02/17 899 900 895 900 38,000
1993/02/16 910 910 909 909 92,000
1993/02/15 914 914 905 905 42,000
1993/02/12 915 915 915 915 3,000
1993/02/10 925 925 915 915 109,000
1993/02/09 927 930 920 920 41,000
1993/02/08 945 950 915 920 176,000
1993/02/05 926 949 922 935 62,000
1993/02/04 930 930 915 916 75,000
1993/02/03 908 930 908 925 125,000
1993/02/02 905 910 901 901 77,000
1993/02/01 896 905 896 896 66,000
1993/01/29 900 910 895 896 43,000
1993/01/28 905 905 900 900 75,000
1993/01/27 901 901 901 901 21,000
1993/01/26 910 911 901 911 21,000
1993/01/25 901 911 901 911 15,000
1993/01/22 920 920 910 911 16,000
1993/01/21 932 932 920 920 39,000
1993/01/20 932 935 932 932 30,000
1993/01/19 935 935 930 935 17,000
1993/01/18 940 940 935 935 15,000
1993/01/14 957 957 950 950 18,000
1993/01/13 960 960 959 959 8,000
1993/01/12 959 961 950 961 23,000
1993/01/11 959 961 959 959 18,000
1993/01/08 943 950 940 940 21,000
1993/01/07 940 950 940 950 15,000
1993/01/06 940 942 935 935 53,000
1993/01/05 960 960 950 950 24,000
1993/01/04 970 970 960 961 10,000

このページの先頭へ