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
1999/12/30 409 415 405 415 29,000
1999/12/29 420 425 408 408 36,000
1999/12/28 440 440 425 425 20,000
1999/12/27 432 432 420 420 24,000
1999/12/24 431 432 430 431 26,000
1999/12/22 425 432 425 430 10,000
1999/12/21 415 429 415 426 19,000
1999/12/20 450 450 416 429 17,000
1999/12/17 470 470 450 457 28,000
1999/12/16 470 484 470 470 14,000
1999/12/15 465 490 465 490 23,000
1999/12/14 480 480 468 468 11,000
1999/12/13 471 480 470 480 7,000
1999/12/10 481 490 470 470 53,000
1999/12/09 489 489 480 481 6,000
1999/12/08 490 494 489 489 25,000
1999/12/07 483 486 481 484 16,000
1999/12/06 483 498 474 498 18,000
1999/12/03 491 501 473 473 11,000
1999/12/02 496 519 480 480 27,000
1999/12/01 486 495 486 495 17,000
1999/11/30 485 491 476 476 15,000
1999/11/29 475 475 475 475 4,000
1999/11/26 472 495 472 472 17,000
1999/11/25 519 519 465 470 13,000
1999/11/24 492 500 492 500 16,000
1999/11/22 526 526 491 491 12,000
1999/11/19 506 529 506 526 17,000
1999/11/18 491 526 491 526 16,000
1999/11/17 472 500 470 500 19,000
1999/11/16 475 475 459 470 18,000
1999/11/15 502 521 490 490 45,000
1999/11/12 507 510 503 503 26,000
1999/11/11 509 526 508 526 16,000
1999/11/10 525 525 505 507 21,000
1999/11/09 535 540 511 535 19,000
1999/11/08 518 530 508 508 44,000
1999/11/05 521 528 520 523 22,000
1999/11/04 540 540 516 516 45,000
1999/11/02 531 543 531 543 4,000
1999/11/01 527 547 527 527 20,000
1999/10/29 526 539 525 527 39,000
1999/10/28 540 540 525 525 39,000
1999/10/27 550 550 530 540 28,000
1999/10/26 550 564 542 545 22,000
1999/10/25 559 575 540 575 20,000
1999/10/22 578 578 560 560 28,000
1999/10/21 569 585 565 578 22,000
1999/10/20 542 569 542 569 26,000
1999/10/19 552 554 536 540 36,000
1999/10/18 560 565 545 545 68,000
1999/10/15 625 625 585 585 192,000
1999/10/14 550 630 550 625 319,000
1999/10/13 538 570 538 545 109,000
1999/10/12 550 550 535 535 21,000
1999/10/08 549 550 530 550 39,000
1999/10/07 555 557 550 551 35,000
1999/10/06 549 560 545 550 41,000
1999/10/05 566 566 540 551 24,000
1999/10/04 567 567 555 556 34,000
1999/10/01 540 565 540 557 87,000
1999/09/30 538 570 537 565 181,000
1999/09/29 519 520 515 515 23,000
1999/09/28 520 525 506 520 52,000
1999/09/27 501 525 501 504 22,000
1999/09/24 511 511 500 500 13,000
1999/09/22 527 527 519 520 32,000
1999/09/21 521 528 508 528 28,000
1999/09/20 547 547 538 540 21,000
1999/09/17 539 548 538 547 33,000
1999/09/16 550 560 531 549 48,000
1999/09/14 550 575 540 570 132,000
1999/09/13 518 545 518 541 73,000
1999/09/10 540 540 525 528 44,000
1999/09/09 531 540 521 521 63,000
1999/09/08 520 528 520 528 68,000
1999/09/07 500 510 500 510 51,000
1999/09/06 499 500 486 500 16,000
1999/09/03 495 495 486 486 5,000
1999/09/02 486 490 481 490 14,000
1999/09/01 496 500 485 487 22,000
1999/08/31 485 486 485 486 23,000
1999/08/30 491 498 485 485 25,000
1999/08/27 488 491 487 487 5,000
1999/08/26 481 483 481 483 3,000
1999/08/25 486 490 481 481 17,000
1999/08/24 489 489 485 485 12,000
1999/08/23 484 490 484 490 4,000
1999/08/20 495 495 484 493 8,000
1999/08/19 480 495 480 495 5,000
1999/08/18 494 505 490 490 19,000
1999/08/17 501 501 494 494 18,000
1999/08/16 495 495 490 494 16,000
1999/08/13 499 499 491 495 7,000
1999/08/12 499 499 496 499 7,000
1999/08/11 498 499 492 499 12,000
1999/08/10 501 504 501 501 6,000
1999/08/09 480 500 480 500 18,000
1999/08/06 485 490 485 489 16,000
1999/08/05 497 497 487 490 14,000
1999/08/04 500 510 498 498 15,000
1999/08/03 500 505 499 505 14,000
1999/08/02 510 512 500 500 16,000
1999/07/30 505 520 505 520 19,000
1999/07/29 529 529 505 505 8,000
1999/07/28 500 516 500 516 16,000
1999/07/27 507 507 500 500 16,000
1999/07/26 510 512 508 508 11,000
1999/07/23 499 510 498 507 59,000
1999/07/22 548 548 519 519 19,000
1999/07/21 545 551 540 548 32,000
1999/07/19 560 560 545 549 39,000
1999/07/16 575 575 550 550 90,000
1999/07/15 560 577 560 575 84,000
1999/07/14 570 570 560 560 83,000
1999/07/13 545 570 545 560 276,000
1999/07/12 540 547 530 543 155,000
1999/07/09 501 519 501 519 36,000
1999/07/08 550 550 525 540 97,000
1999/07/07 510 540 490 540 155,000
1999/07/06 480 509 480 509 102,000
1999/07/05 475 479 475 475 24,000
1999/07/02 480 483 472 472 35,000
1999/07/01 478 478 470 478 23,000
1999/06/30 463 475 463 467 17,000
1999/06/29 471 471 454 460 25,000
1999/06/28 480 480 470 470 13,000
1999/06/25 464 478 460 478 18,000
1999/06/24 470 470 465 465 20,000
1999/06/23 473 477 468 470 27,000
1999/06/22 490 490 470 476 52,000
1999/06/21 476 485 470 485 48,000
1999/06/18 451 453 449 451 38,000
1999/06/17 455 455 447 447 70,000
1999/06/16 452 456 450 450 42,000
1999/06/15 455 455 452 452 9,000
1999/06/14 459 459 452 452 14,000
1999/06/11 460 460 451 452 40,000
1999/06/10 453 453 445 448 21,000
1999/06/09 451 453 446 450 5,000
1999/06/08 457 457 450 453 14,000
1999/06/07 455 457 455 457 6,000
1999/06/04 441 459 441 458 20,000
1999/06/03 459 459 440 450 6,000
1999/06/02 455 460 455 460 4,000
1999/06/01 429 440 429 440 10,000
1999/05/31 415 424 415 424 11,000
1999/05/28 433 435 420 420 18,000
1999/05/27 440 443 435 435 7,000
1999/05/26 437 438 437 438 3,000
1999/05/25 436 439 436 437 12,000
1999/05/24 430 432 430 432 6,000
1999/05/21 465 465 450 450 19,000
1999/05/20 466 470 466 469 30,000
1999/05/19 440 459 436 456 42,000
1999/05/18 446 447 442 442 15,000
1999/05/17 461 462 445 445 22,000
1999/05/14 462 462 457 457 13,000
1999/05/13 467 468 460 460 16,000
1999/05/12 468 470 465 467 25,000
1999/05/11 470 475 468 475 10,000
1999/05/10 476 480 474 474 18,000
1999/05/07 480 480 475 475 36,000
1999/05/06 480 480 478 478 32,000
1999/04/30 469 470 466 466 57,000
1999/04/28 470 470 460 460 26,000
1999/04/27 472 475 469 469 26,000
1999/04/26 460 468 460 464 46,000
1999/04/23 451 452 446 450 19,000
1999/04/22 455 456 450 450 13,000
1999/04/21 458 459 456 456 13,000
1999/04/20 458 468 458 460 19,000
1999/04/19 459 479 456 459 28,000
1999/04/16 459 460 451 456 23,000
1999/04/15 450 460 450 459 13,000
1999/04/14 475 475 465 473 20,000
1999/04/13 469 469 460 464 39,000
1999/04/12 477 480 473 473 30,000
1999/04/09 470 475 465 473 38,000
1999/04/08 477 478 468 470 41,000
1999/04/07 476 477 472 477 55,000
1999/04/06 485 490 465 472 113,000
1999/04/05 450 483 450 483 145,000
1999/04/02 445 445 435 442 93,000
1999/04/01 400 440 400 440 125,000
1999/03/31 410 410 400 400 40,000
1999/03/30 411 412 405 405 29,000
1999/03/29 400 413 400 411 35,000
1999/03/26 408 408 398 400 35,000
1999/03/25 398 408 397 408 41,000
1999/03/24 400 400 381 385 72,000
1999/03/23 412 412 400 400 42,000
1999/03/19 420 420 412 412 12,000
1999/03/18 419 419 411 411 46,000
1999/03/17 419 419 406 416 53,000
1999/03/16 411 419 410 415 53,000
1999/03/15 410 420 410 411 25,000
1999/03/12 410 412 407 408 27,000
1999/03/11 414 414 401 409 32,000
1999/03/10 415 420 412 415 51,000
1999/03/09 390 410 384 410 72,000
1999/03/08 386 390 380 390 82,000
1999/03/05 380 384 379 380 28,000
1999/03/04 381 384 375 380 7,000
1999/03/03 385 385 379 379 5,000
1999/03/02 385 387 380 385 12,000
1999/03/01 385 390 385 385 14,000
1999/02/26 385 393 385 385 13,000
1999/02/25 390 390 385 385 12,000
1999/02/24 389 389 386 388 17,000
1999/02/23 385 390 380 390 52,000
1999/02/22 380 380 379 380 9,000
1999/02/19 385 385 370 370 14,000
1999/02/18 380 380 370 380 6,000
1999/02/17 385 385 380 380 14,000
1999/02/16 385 385 383 384 10,000
1999/02/15 368 385 367 385 33,000
1999/02/12 375 375 370 370 23,000
1999/02/10 380 381 375 375 21,000
1999/02/09 389 389 380 380 5,000
1999/02/08 385 385 385 385 7,000
1999/02/05 388 388 380 380 3,000
1999/02/04 384 384 380 380 4,000
1999/02/03 390 390 380 384 13,000
1999/02/02 389 390 388 388 17,000
1999/02/01 392 392 389 389 8,000
1999/01/29 375 375 371 372 13,000
1999/01/28 385 387 380 385 14,000
1999/01/27 385 387 377 387 9,000
1999/01/26 390 391 385 385 13,000
1999/01/25 385 385 385 385 3,000
1999/01/22 390 393 385 385 12,000
1999/01/21 389 390 386 390 8,000
1999/01/20 380 390 380 390 23,000
1999/01/19 364 390 364 386 43,000
1999/01/18 360 360 359 359 16,000
1999/01/14 359 365 359 359 19,000
1999/01/13 362 364 360 360 9,000
1999/01/12 370 370 362 362 6,000
1999/01/11 361 362 361 362 6,000
1999/01/08 370 370 361 361 7,000
1999/01/07 379 379 375 378 18,000
1999/01/06 360 370 360 368 14,000
1999/01/05 380 380 370 370 8,000
1999/01/04 370 380 370 380 9,000

このページの先頭へ