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
1994/12/30 827 827 811 811 6,000
1994/12/29 822 822 822 822 1,000
1994/12/28 811 820 811 820 4,000
1994/12/27 810 810 800 810 12,000
1994/12/26 820 829 820 829 9,000
1994/12/22 792 810 792 810 12,000
1994/12/21 780 790 780 782 41,000
1994/12/20 790 790 780 782 15,000
1994/12/19 790 790 780 790 15,000
1994/12/16 795 795 780 780 22,000
1994/12/15 799 800 795 795 33,000
1994/12/14 800 800 799 799 2,000
1994/12/13 810 815 810 815 12,000
1994/12/12 810 810 810 810 1,000
1994/12/09 817 817 817 817 11,000
1994/12/08 820 820 817 817 12,000
1994/12/07 825 825 820 820 5,000
1994/12/06 834 835 825 830 8,000
1994/12/05 830 830 825 830 6,000
1994/12/02 835 835 825 825 12,000
1994/12/01 819 825 819 825 69,000
1994/11/30 805 819 805 819 14,000
1994/11/29 814 814 804 814 15,000
1994/11/28 821 821 815 815 13,000
1994/11/25 805 805 805 805 14,000
1994/11/24 801 809 800 800 20,000
1994/11/22 832 832 824 824 27,000
1994/11/21 845 845 830 830 5,000
1994/11/18 850 850 845 845 6,000
1994/11/17 853 858 850 850 15,000
1994/11/16 860 860 853 853 5,000
1994/11/15 855 860 850 853 32,000
1994/11/14 860 860 850 860 55,000
1994/11/11 866 866 851 852 24,000
1994/11/10 865 865 860 865 23,000
1994/11/09 863 868 863 868 22,000
1994/11/08 860 860 860 860 12,000
1994/11/07 891 895 885 885 8,000
1994/11/04 902 902 891 891 3,000
1994/11/02 913 913 902 902 29,000
1994/11/01 902 910 902 910 3,000
1994/10/31 902 902 902 902 1,000
1994/10/28 897 900 897 900 2,000
1994/10/27 901 901 895 895 8,000
1994/10/26 910 910 900 900 5,000
1994/10/25 928 930 928 930 33,000
1994/10/24 931 931 930 930 37,000
1994/10/21 930 930 930 930 1,000
1994/10/20 960 960 950 950 9,000
1994/10/19 910 960 910 960 85,000
1994/10/18 900 910 890 910 21,000
1994/10/17 900 900 885 895 32,000
1994/10/14 910 910 902 910 13,000
1994/10/13 915 915 902 910 39,000
1994/10/12 900 900 900 900 3,000
1994/10/11 900 900 885 885 14,000
1994/10/07 900 902 900 900 15,000
1994/10/06 902 902 900 900 14,000
1994/10/05 907 907 907 907 4,000
1994/10/03 915 915 902 902 20,000
1994/09/30 920 920 920 920 44,000
1994/09/29 921 921 920 920 39,000
1994/09/28 911 920 911 920 30,000
1994/09/27 912 912 910 910 11,000
1994/09/26 910 917 910 917 8,000
1994/09/22 910 910 910 910 22,000
1994/09/21 925 925 920 921 27,000
1994/09/20 935 935 930 935 97,000
1994/09/19 939 940 934 940 15,000
1994/09/16 950 950 949 949 15,000
1994/09/14 950 950 950 950 6,000
1994/09/13 955 960 955 955 20,000
1994/09/12 955 955 955 955 11,000
1994/09/09 975 975 955 955 15,000
1994/09/08 951 956 945 955 13,000
1994/09/07 951 955 949 949 72,000
1994/09/06 951 953 951 953 9,000
1994/09/05 960 960 955 955 43,000
1994/09/02 970 970 970 970 3,000
1994/09/01 980 984 970 970 26,000
1994/08/30 980 980 950 950 5,000
1994/08/29 985 990 985 985 33,000
1994/08/26 970 970 970 970 17,000
1994/08/25 980 980 970 970 4,000
1994/08/24 956 960 956 960 5,000
1994/08/23 965 965 961 961 20,000
1994/08/22 965 965 965 965 8,000
1994/08/19 965 965 965 965 10,000
1994/08/18 965 965 965 965 6,000
1994/08/17 965 965 965 965 3,000
1994/08/16 974 974 970 970 4,000
1994/08/15 984 984 984 984 1,000
1994/08/12 995 995 970 970 5,000
1994/08/11 983 998 983 998 50,000
1994/08/10 987 990 982 983 17,000
1994/08/09 980 995 980 995 16,000
1994/08/08 954 955 954 954 18,000
1994/08/05 954 954 954 954 3,000
1994/08/04 950 975 950 975 5,000
1994/08/03 960 960 957 959 11,000
1994/08/02 950 960 950 960 18,000
1994/08/01 970 970 950 950 43,000
1994/07/29 961 961 960 960 20,000
1994/07/28 965 965 951 951 12,000
1994/07/27 964 965 964 965 26,000
1994/07/26 957 964 957 964 10,000
1994/07/25 965 970 952 952 26,000
1994/07/22 951 955 950 955 26,000
1994/07/21 960 960 950 950 58,000
1994/07/20 985 995 960 960 25,000
1994/07/19 987 987 985 985 13,000
1994/07/18 997 997 987 987 6,000
1994/07/15 999 999 987 987 20,000
1994/07/14 990 996 990 995 20,000
1994/07/13 985 985 984 985 13,000
1994/07/12 986 990 985 985 5,000
1994/07/11 1,000 1,000 990 990 15,000
1994/07/08 1,010 1,010 995 1,000 40,000
1994/07/07 1,010 1,010 1,000 1,000 15,000
1994/07/06 1,010 1,010 1,000 1,000 15,000
1994/07/05 1,020 1,020 1,000 1,000 33,000
1994/07/04 1,010 1,010 1,000 1,000 8,000
1994/07/01 989 1,000 985 997 18,000
1994/06/30 980 990 980 985 13,000
1994/06/29 995 995 985 986 6,000
1994/06/28 1,000 1,010 985 996 23,000
1994/06/27 990 1,000 985 985 15,000
1994/06/24 1,030 1,040 1,020 1,030 96,000
1994/06/23 1,000 1,040 1,000 1,030 285,000
1994/06/22 988 1,000 985 1,000 53,000
1994/06/21 992 1,000 990 1,000 69,000
1994/06/20 1,040 1,040 1,000 1,000 101,000
1994/06/17 960 1,050 960 1,040 456,000
1994/06/16 945 953 940 953 28,000
1994/06/15 945 955 940 955 38,000
1994/06/14 955 955 935 935 23,000
1994/06/13 940 960 930 960 28,000
1994/06/10 925 945 925 940 36,000
1994/06/09 964 964 950 952 29,000
1994/06/08 930 945 921 945 22,000
1994/06/07 928 932 928 932 11,000
1994/06/06 957 957 932 932 5,000
1994/06/03 958 958 957 957 4,000
1994/06/02 954 960 952 958 7,000
1994/06/01 955 964 955 964 22,000
1994/05/31 951 970 951 965 33,000
1994/05/30 960 960 960 960 12,000
1994/05/27 940 960 940 960 7,000
1994/05/26 966 966 955 955 23,000
1994/05/25 958 960 958 960 37,000
1994/05/24 950 960 950 960 36,000
1994/05/23 935 950 935 950 20,000
1994/05/20 929 935 929 935 24,000
1994/05/19 939 939 939 939 1,000
1994/05/18 957 957 930 930 4,000
1994/05/17 950 959 940 959 27,000
1994/05/16 950 950 930 940 15,000
1994/05/13 930 935 930 930 21,000
1994/05/12 941 941 915 930 101,000
1994/05/11 941 950 939 950 56,000
1994/05/10 939 940 939 939 30,000
1994/05/09 940 940 939 939 62,000
1994/05/06 954 954 944 949 6,000
1994/05/02 955 955 955 955 6,000
1994/04/28 967 967 950 950 4,000
1994/04/27 955 968 955 968 19,000
1994/04/26 974 974 959 965 51,000
1994/04/25 979 979 970 975 27,000
1994/04/22 975 979 971 979 48,000
1994/04/21 950 950 949 950 18,000
1994/04/20 950 950 950 950 23,000
1994/04/19 960 960 952 952 8,000
1994/04/18 965 965 952 952 18,000
1994/04/15 950 965 950 965 8,000
1994/04/14 950 950 945 946 11,000
1994/04/13 940 944 935 935 12,000
1994/04/12 940 940 930 940 9,000
1994/04/11 939 955 935 940 20,000
1994/04/08 940 940 921 940 22,000
1994/04/07 939 940 921 921 50,000
1994/04/06 940 950 930 940 20,000
1994/04/05 922 940 922 940 9,000
1994/04/04 921 924 921 924 13,000
1994/04/01 950 950 939 940 12,000
1994/03/31 930 954 930 940 10,000
1994/03/30 941 941 921 940 27,000
1994/03/29 952 957 947 950 23,000
1994/03/28 936 943 935 942 15,000
1994/03/25 935 940 930 940 28,000
1994/03/24 940 959 930 950 46,000
1994/03/23 953 965 920 920 57,000
1994/03/22 962 967 953 953 19,000
1994/03/18 990 1,000 970 970 36,000
1994/03/17 1,010 1,010 990 999 58,000
1994/03/16 990 1,010 989 1,010 21,000
1994/03/15 1,000 1,020 999 1,000 18,000
1994/03/14 1,030 1,030 1,020 1,020 61,000
1994/03/11 1,020 1,030 1,010 1,010 41,000
1994/03/10 1,020 1,040 1,020 1,020 80,000
1994/03/09 1,030 1,040 1,000 1,030 116,000
1994/03/08 1,000 1,030 999 1,030 292,000
1994/03/07 966 988 955 988 160,000
1994/03/04 915 960 900 960 189,000
1994/03/03 930 930 915 915 29,000
1994/03/02 930 935 925 935 26,000
1994/03/01 925 930 920 930 30,000
1994/02/28 918 928 918 925 64,000
1994/02/25 919 924 919 924 61,000
1994/02/24 921 938 916 920 97,000
1994/02/23 910 925 910 916 99,000
1994/02/22 920 920 912 912 14,000
1994/02/21 912 912 911 912 10,000
1994/02/18 910 910 910 910 6,000
1994/02/17 909 920 907 920 25,000
1994/02/16 910 911 905 910 57,000
1994/02/15 905 915 905 907 14,000
1994/02/14 930 930 920 925 47,000
1994/02/10 945 945 919 921 80,000
1994/02/09 940 955 939 955 20,000
1994/02/08 950 960 935 940 74,000
1994/02/07 930 950 926 950 12,000
1994/02/04 929 930 922 930 54,000
1994/02/03 931 940 925 925 14,000
1994/02/02 950 950 940 950 46,000
1994/02/01 958 958 941 950 113,000
1994/01/31 961 961 941 941 63,000
1994/01/28 930 939 921 921 11,000
1994/01/27 929 931 920 921 14,000
1994/01/26 931 931 920 920 9,000
1994/01/25 920 930 913 930 6,000
1994/01/24 901 909 901 902 14,000
1994/01/21 937 945 937 940 8,000
1994/01/20 940 950 930 937 60,000
1994/01/19 930 950 919 950 25,000
1994/01/18 935 941 935 935 18,000
1994/01/17 950 950 935 935 6,000
1994/01/14 950 960 950 950 12,000
1994/01/13 950 968 950 950 15,000
1994/01/12 925 950 925 950 19,000
1994/01/11 935 945 925 925 19,000
1994/01/10 915 928 915 928 13,000
1994/01/07 920 920 905 905 6,000
1994/01/06 920 925 919 920 14,000
1994/01/05 910 920 910 920 7,000
1994/01/04 900 900 900 900 2,000

このページの先頭へ