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
2000/12/29 356 356 355 356 12,000
2000/12/28 361 365 360 365 17,000
2000/12/27 368 368 359 360 24,000
2000/12/26 376 376 366 368 8,000
2000/12/25 365 376 365 376 10,000
2000/12/22 367 375 365 365 21,000
2000/12/21 361 370 360 369 27,000
2000/12/20 380 380 361 371 21,000
2000/12/19 392 393 380 382 33,000
2000/12/18 395 399 392 392 18,000
2000/12/15 395 395 395 395 5,000
2000/12/14 400 400 399 399 7,000
2000/12/13 393 400 393 400 5,000
2000/12/12 396 396 391 392 15,000
2000/12/11 397 400 396 396 14,000
2000/12/08 403 406 396 396 31,000
2000/12/07 393 398 391 398 11,000
2000/12/06 398 403 395 395 8,000
2000/12/05 394 395 393 395 23,000
2000/12/04 395 396 395 396 5,000
2000/12/01 398 399 394 394 9,000
2000/11/30 398 399 393 399 12,000
2000/11/29 395 398 395 398 24,000
2000/11/28 395 396 395 396 18,000
2000/11/27 389 396 389 396 19,000
2000/11/24 385 390 385 390 7,000
2000/11/22 388 390 383 390 13,000
2000/11/21 390 391 382 391 30,000
2000/11/20 398 398 392 392 7,000
2000/11/17 397 398 395 398 8,000
2000/11/16 392 397 392 396 12,000
2000/11/15 408 408 394 394 17,000
2000/11/14 410 410 396 396 8,000
2000/11/13 392 400 387 392 62,000
2000/11/10 413 413 412 412 12,000
2000/11/09 414 419 412 412 17,000
2000/11/08 419 419 419 419 14,000
2000/11/07 407 417 407 414 12,000
2000/11/06 406 410 402 410 26,000
2000/11/02 407 407 403 403 4,000
2000/11/01 400 407 400 407 22,000
2000/10/31 401 403 400 400 18,000
2000/10/30 403 403 400 401 5,000
2000/10/27 405 405 402 403 16,000
2000/10/26 405 405 402 405 8,000
2000/10/25 410 414 410 410 5,000
2000/10/24 401 402 401 401 30,000
2000/10/23 402 407 400 400 39,000
2000/10/20 410 410 400 401 31,000
2000/10/19 402 402 400 400 45,000
2000/10/18 408 408 402 402 9,000
2000/10/17 409 410 405 408 7,000
2000/10/16 420 420 409 409 4,000
2000/10/13 407 408 401 401 35,000
2000/10/12 419 419 411 412 6,000
2000/10/11 416 416 411 411 19,000
2000/10/10 425 439 416 416 45,000
2000/10/06 421 426 421 426 6,000
2000/10/05 424 426 420 420 14,000
2000/10/04 423 425 423 425 11,000
2000/10/03 432 432 421 421 13,000
2000/10/02 435 435 430 431 11,000
2000/09/29 425 425 415 425 18,000
2000/09/28 417 430 417 424 14,000
2000/09/27 430 430 415 417 18,000
2000/09/26 431 431 431 431 2,000
2000/09/25 436 436 427 431 12,000
2000/09/22 415 420 414 416 15,000
2000/09/21 429 430 414 414 18,000
2000/09/20 406 431 406 430 38,000
2000/09/19 408 410 405 406 25,000
2000/09/18 411 412 407 407 30,000
2000/09/14 416 416 410 410 21,000
2000/09/13 413 414 413 414 7,000
2000/09/12 415 420 410 414 15,000
2000/09/11 427 427 415 415 13,000
2000/09/08 427 427 425 425 19,000
2000/09/07 435 435 430 430 17,000
2000/09/05 431 440 430 440 19,000
2000/09/04 435 441 434 441 9,000
2000/09/01 439 439 430 430 29,000
2000/08/31 433 448 433 445 13,000
2000/08/30 443 444 440 444 14,000
2000/08/29 437 440 432 440 15,000
2000/08/28 443 448 443 444 20,000
2000/08/25 443 444 432 443 9,000
2000/08/24 445 445 434 444 18,000
2000/08/23 431 445 430 445 14,000
2000/08/22 426 430 425 430 20,000
2000/08/21 428 428 428 428 2,000
2000/08/18 435 440 433 438 18,000
2000/08/17 438 438 430 431 18,000
2000/08/16 444 445 437 438 20,000
2000/08/15 443 445 443 445 5,000
2000/08/14 440 440 438 438 2,000
2000/08/11 448 448 440 440 4,000
2000/08/10 450 450 444 448 17,000
2000/08/09 440 450 437 437 20,000
2000/08/08 435 435 426 434 20,000
2000/08/07 421 430 421 425 15,000
2000/08/04 431 436 430 436 8,000
2000/08/03 425 429 425 429 7,000
2000/08/02 425 440 422 422 14,000
2000/08/01 440 445 425 425 19,000
2000/07/31 425 425 422 422 17,000
2000/07/28 433 437 425 427 15,000
2000/07/27 441 441 433 433 5,000
2000/07/26 465 465 441 442 6,000
2000/07/25 438 445 435 445 10,000
2000/07/24 452 454 438 438 10,000
2000/07/21 450 456 450 452 24,000
2000/07/19 463 463 452 453 23,000
2000/07/18 472 472 465 465 24,000
2000/07/17 469 475 469 470 13,000
2000/07/14 466 470 465 469 19,000
2000/07/13 485 485 466 466 70,000
2000/07/12 490 490 480 480 37,000
2000/07/11 492 500 488 500 39,000
2000/07/10 477 487 477 487 39,000
2000/07/07 469 480 465 470 21,000
2000/07/06 479 479 461 464 11,000
2000/07/05 471 484 471 480 46,000
2000/07/04 506 506 490 491 51,000
2000/07/03 510 510 500 501 128,000
2000/06/30 484 520 466 520 143,000
2000/06/29 479 480 465 474 118,000
2000/06/28 440 475 436 475 114,000
2000/06/27 433 434 430 431 15,000
2000/06/26 433 433 425 430 13,000
2000/06/23 434 434 429 434 12,000
2000/06/22 431 435 430 435 26,000
2000/06/21 429 435 421 421 17,000
2000/06/20 421 429 421 429 17,000
2000/06/19 437 437 420 425 12,000
2000/06/16 436 437 430 437 12,000
2000/06/15 425 435 425 431 9,000
2000/06/14 440 440 425 430 61,000
2000/06/13 432 444 432 436 22,000
2000/06/12 440 440 430 430 8,000
2000/06/09 424 430 424 430 26,000
2000/06/08 428 428 424 424 34,000
2000/06/07 430 435 426 435 25,000
2000/06/06 431 431 422 430 6,000
2000/06/05 421 421 420 421 8,000
2000/06/02 429 430 420 420 26,000
2000/06/01 426 438 425 435 11,000
2000/05/31 431 435 421 422 17,000
2000/05/30 430 440 430 431 18,000
2000/05/29 425 440 425 440 34,000
2000/05/26 430 432 430 430 7,000
2000/05/25 433 433 423 425 11,000
2000/05/24 438 438 429 438 20,000
2000/05/23 430 439 430 439 11,000
2000/05/22 435 439 431 431 25,000
2000/05/19 427 437 425 437 37,000
2000/05/18 434 434 426 431 12,000
2000/05/17 426 435 425 435 15,000
2000/05/16 430 440 425 425 18,000
2000/05/15 420 429 420 429 7,000
2000/05/12 423 426 413 426 26,000
2000/05/11 432 432 413 413 27,000
2000/05/10 430 433 420 433 15,000
2000/05/09 430 430 417 430 12,000
2000/05/08 411 435 411 435 9,000
2000/05/02 435 435 431 431 11,000
2000/05/01 419 427 409 427 23,000
2000/04/28 400 403 400 402 19,000
2000/04/27 415 415 404 404 16,000
2000/04/26 419 420 416 420 9,000
2000/04/25 429 429 419 419 19,000
2000/04/24 415 439 415 434 10,000
2000/04/21 415 416 411 415 23,000
2000/04/20 421 424 416 424 20,000
2000/04/19 422 422 415 420 17,000
2000/04/18 423 424 420 424 21,000
2000/04/17 421 421 410 420 29,000
2000/04/14 435 436 431 433 38,000
2000/04/13 450 450 438 448 56,000
2000/04/12 430 455 430 450 71,000
2000/04/11 422 430 422 426 22,000
2000/04/10 429 429 420 422 30,000
2000/04/07 425 427 415 415 32,000
2000/04/06 420 429 412 428 28,000
2000/04/05 420 421 420 420 14,000
2000/04/04 430 430 420 430 20,000
2000/04/03 417 430 416 430 24,000
2000/03/31 434 434 412 416 17,000
2000/03/30 435 435 425 435 23,000
2000/03/29 439 439 431 431 5,000
2000/03/28 449 449 430 430 14,000
2000/03/27 428 435 426 435 30,000
2000/03/24 424 430 424 428 33,000
2000/03/23 420 430 420 422 17,000
2000/03/22 420 423 415 423 17,000
2000/03/21 415 425 415 420 6,000
2000/03/17 430 432 411 425 36,000
2000/03/16 430 430 429 429 9,000
2000/03/15 420 432 420 430 15,000
2000/03/14 422 430 421 430 20,000
2000/03/13 448 450 430 430 19,000
2000/03/10 446 450 430 450 66,000
2000/03/09 430 431 426 426 24,000
2000/03/08 423 429 422 429 21,000
2000/03/07 415 423 415 423 12,000
2000/03/06 407 410 407 410 10,000
2000/03/03 416 416 405 405 10,000
2000/03/02 417 420 412 417 28,000
2000/03/01 414 422 402 402 19,000
2000/02/29 393 410 390 404 22,000
2000/02/28 401 410 388 388 58,000
2000/02/25 395 400 393 400 19,000
2000/02/24 392 399 390 395 14,000
2000/02/23 400 401 394 394 12,000
2000/02/22 400 400 390 390 17,000
2000/02/21 400 402 395 400 16,000
2000/02/18 424 424 400 402 27,000
2000/02/17 400 400 395 399 42,000
2000/02/16 410 410 399 401 27,000
2000/02/15 420 425 418 418 24,000
2000/02/14 441 441 422 422 17,000
2000/02/10 426 428 426 426 15,000
2000/02/09 435 435 426 426 16,000
2000/02/08 430 435 430 430 21,000
2000/02/07 450 450 438 438 11,000
2000/02/04 436 455 436 436 19,000
2000/02/03 458 458 425 433 25,000
2000/02/02 428 430 424 428 25,000
2000/02/01 430 430 422 423 27,000
2000/01/31 435 435 425 430 21,000
2000/01/28 432 432 425 425 25,000
2000/01/27 432 435 432 435 5,000
2000/01/26 432 432 430 432 18,000
2000/01/25 436 436 431 431 16,000
2000/01/24 430 438 430 436 19,000
2000/01/21 460 464 435 435 25,000
2000/01/20 460 467 460 467 20,000
2000/01/19 470 471 460 460 8,000
2000/01/18 472 475 455 455 38,000
2000/01/17 475 476 450 462 37,000
2000/01/14 410 416 408 410 63,000
2000/01/13 412 420 405 405 114,000
2000/01/12 425 425 405 410 54,000
2000/01/11 441 441 420 425 12,000
2000/01/07 405 416 405 416 20,000
2000/01/06 400 406 400 406 26,000
2000/01/05 415 415 395 400 16,000
2000/01/04 430 430 384 389 20,000

このページの先頭へ