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
2002/12/30 280 280 270 278 11,000
2002/12/27 279 279 268 276 10,000
2002/12/26 264 264 264 264 3,000
2002/12/25 260 265 258 259 30,000
2002/12/24 260 270 255 270 44,000
2002/12/20 246 263 246 263 50,000
2002/12/19 252 252 238 249 39,000
2002/12/18 261 263 256 257 23,000
2002/12/17 256 265 256 265 32,000
2002/12/16 260 260 250 252 43,000
2002/12/13 272 272 270 271 67,000
2002/12/12 275 275 267 270 27,000
2002/12/11 280 284 277 280 16,000
2002/12/10 285 285 280 284 39,000
2002/12/09 270 280 270 280 14,000
2002/12/06 279 281 275 275 20,000
2002/12/05 282 288 282 283 13,000
2002/12/04 285 285 280 285 20,000
2002/12/03 288 293 288 289 23,000
2002/12/02 284 289 284 285 15,000
2002/11/29 290 294 280 294 57,000
2002/11/28 288 290 283 285 23,000
2002/11/27 284 288 280 288 41,000
2002/11/26 283 285 282 285 16,000
2002/11/25 279 282 279 280 48,000
2002/11/22 276 280 275 279 26,000
2002/11/21 274 278 274 276 16,000
2002/11/20 260 281 260 279 19,000
2002/11/19 261 267 256 264 18,000
2002/11/18 301 301 283 284 23,000
2002/11/15 305 305 298 301 13,000
2002/11/14 300 306 300 301 17,000
2002/11/13 309 309 307 308 8,000
2002/11/12 311 313 308 308 20,000
2002/11/11 318 318 310 310 15,000
2002/11/08 321 321 317 320 15,000
2002/11/07 319 320 317 318 20,000
2002/11/06 325 325 319 319 12,000
2002/11/05 313 321 313 321 13,000
2002/11/01 322 323 310 314 22,000
2002/10/31 325 325 322 322 9,000
2002/10/30 319 325 314 325 18,000
2002/10/29 320 320 315 318 13,000
2002/10/28 321 321 311 321 10,000
2002/10/25 305 321 301 320 12,000
2002/10/24 310 311 310 310 7,000
2002/10/23 306 314 303 313 16,000
2002/10/22 316 318 312 314 25,000
2002/10/21 320 321 314 321 29,000
2002/10/18 321 321 320 321 12,000
2002/10/17 324 324 316 321 15,000
2002/10/16 329 329 313 318 15,000
2002/10/15 326 326 320 325 19,000
2002/10/11 311 321 311 320 13,000
2002/10/10 301 302 299 302 19,000
2002/10/09 307 307 300 300 15,000
2002/10/08 304 308 304 306 13,000
2002/10/07 308 309 303 304 13,000
2002/10/04 324 324 323 323 2,000
2002/10/03 323 327 320 325 21,000
2002/10/02 332 332 326 328 7,000
2002/10/01 330 330 325 327 8,000
2002/09/30 339 339 332 332 25,000
2002/09/27 334 334 330 334 16,000
2002/09/26 327 329 324 324 10,000
2002/09/25 320 330 320 327 11,000
2002/09/24 319 320 319 320 6,000
2002/09/20 316 324 316 324 16,000
2002/09/19 338 339 325 325 27,000
2002/09/18 327 328 325 328 5,000
2002/09/17 321 333 321 329 23,000
2002/09/13 309 316 309 316 70,000
2002/09/12 315 323 315 319 28,000
2002/09/11 339 339 325 325 13,000
2002/09/10 331 331 326 329 15,000
2002/09/09 320 321 320 321 6,000
2002/09/06 321 321 318 318 7,000
2002/09/05 323 324 318 321 20,000
2002/09/04 322 323 318 318 13,000
2002/09/03 345 345 325 326 32,000
2002/09/02 337 340 335 335 26,000
2002/08/30 346 346 335 340 37,000
2002/08/29 352 352 337 337 30,000
2002/08/28 352 352 343 347 18,000
2002/08/27 344 352 343 352 17,000
2002/08/26 348 357 339 354 17,000
2002/08/23 350 350 338 338 20,000
2002/08/22 331 336 331 332 37,000
2002/08/21 345 345 339 342 12,000
2002/08/20 336 348 335 340 18,000
2002/08/19 359 359 336 339 20,000
2002/08/16 354 360 343 354 20,000
2002/08/15 351 355 346 354 11,000
2002/08/14 348 355 348 351 22,000
2002/08/13 344 350 344 350 21,000
2002/08/12 349 349 334 338 17,000
2002/08/09 349 349 342 349 36,000
2002/08/08 334 334 329 329 5,000
2002/08/07 330 331 326 330 13,000
2002/08/06 333 333 331 331 6,000
2002/08/05 343 343 335 335 4,000
2002/08/02 340 340 330 335 9,000
2002/08/01 353 353 353 353 1,000
2002/07/31 364 364 353 353 6,000
2002/07/30 352 360 349 359 33,000
2002/07/29 330 342 321 342 41,000
2002/07/26 325 330 316 330 31,000
2002/07/25 330 330 318 324 21,000
2002/07/24 325 325 321 322 12,000
2002/07/23 323 325 322 324 9,000
2002/07/22 323 325 323 325 12,000
2002/07/19 334 334 328 328 13,000
2002/07/18 332 334 329 331 12,000
2002/07/17 326 327 321 327 19,000
2002/07/16 335 335 327 327 26,000
2002/07/15 350 350 343 343 5,000
2002/07/12 355 356 349 349 10,000
2002/07/11 359 362 353 355 39,000
2002/07/10 367 367 362 363 21,000
2002/07/09 353 357 353 357 6,000
2002/07/08 354 354 351 353 7,000
2002/07/05 356 358 356 358 5,000
2002/07/04 354 355 354 355 6,000
2002/07/03 354 368 347 364 16,000
2002/07/02 341 348 341 348 5,000
2002/07/01 341 348 341 348 13,000
2002/06/28 336 343 336 343 10,000
2002/06/27 336 341 331 331 10,000
2002/06/26 339 339 331 336 19,000
2002/06/25 365 365 356 356 8,000
2002/06/24 331 369 331 369 16,000
2002/06/21 336 341 331 335 7,000
2002/06/20 335 340 334 340 9,000
2002/06/19 359 359 345 345 6,000
2002/06/18 349 359 349 359 14,000
2002/06/17 357 357 340 348 20,000
2002/06/14 362 365 361 363 84,000
2002/06/13 377 380 371 380 11,000
2002/06/12 390 390 380 380 4,000
2002/06/11 393 393 390 390 6,000
2002/06/10 390 390 381 383 8,000
2002/06/07 382 382 367 375 24,000
2002/06/06 400 408 381 384 54,000
2002/06/05 365 400 365 400 46,000
2002/06/04 367 367 363 364 12,000
2002/06/03 377 379 377 377 10,000
2002/05/31 375 378 374 377 18,000
2002/05/30 378 378 372 376 30,000
2002/05/29 370 370 360 369 15,000
2002/05/28 364 365 361 365 15,000
2002/05/27 375 375 366 366 39,000
2002/05/24 370 375 365 375 35,000
2002/05/23 370 370 363 363 17,000
2002/05/22 351 368 351 368 27,000
2002/05/21 345 350 345 350 9,000
2002/05/20 346 350 346 350 11,000
2002/05/17 346 350 341 341 16,000
2002/05/16 335 343 335 343 16,000
2002/05/15 339 339 335 336 18,000
2002/05/14 339 339 336 336 6,000
2002/05/13 342 342 330 334 11,000
2002/05/10 336 341 336 337 8,000
2002/05/09 340 342 335 335 9,000
2002/05/08 333 338 333 333 18,000
2002/05/07 335 335 334 335 10,000
2002/05/02 330 335 328 335 16,000
2002/05/01 331 331 331 331 2,000
2002/04/30 335 335 330 331 23,000
2002/04/26 333 334 328 330 27,000
2002/04/25 330 332 328 328 23,000
2002/04/24 332 333 330 330 15,000
2002/04/23 328 335 328 332 27,000
2002/04/22 328 331 328 328 22,000
2002/04/19 330 332 328 329 9,000
2002/04/18 340 340 330 331 16,000
2002/04/17 330 340 330 340 21,000
2002/04/16 330 332 326 332 37,000
2002/04/15 326 327 325 327 6,000
2002/04/12 339 339 330 338 13,000
2002/04/11 344 344 335 340 9,000
2002/04/10 354 354 351 352 15,000
2002/04/09 350 350 344 344 6,000
2002/04/08 343 351 340 340 10,000
2002/04/05 340 341 340 341 8,000
2002/04/04 338 343 338 340 8,000
2002/04/03 326 341 326 332 11,000
2002/04/02 329 336 329 331 10,000
2002/04/01 352 352 322 324 11,000
2002/03/29 360 360 342 342 14,000
2002/03/28 360 360 356 356 8,000
2002/03/27 353 360 350 360 16,000
2002/03/26 350 355 348 350 10,000
2002/03/25 352 357 352 354 17,000
2002/03/22 344 352 344 352 35,000
2002/03/20 344 349 344 344 21,000
2002/03/19 345 350 344 350 20,000
2002/03/18 344 350 344 344 19,000
2002/03/15 346 346 342 344 14,000
2002/03/14 359 360 350 356 5,000
2002/03/13 361 361 356 359 23,000
2002/03/12 371 371 362 362 9,000
2002/03/11 360 369 360 367 24,000
2002/03/08 358 359 347 359 76,000
2002/03/07 353 358 353 353 15,000
2002/03/06 347 357 347 349 14,000
2002/03/05 346 349 346 347 14,000
2002/03/04 350 360 348 360 22,000
2002/03/01 348 348 321 340 10,000
2002/02/28 332 353 330 353 29,000
2002/02/27 318 321 312 321 26,000
2002/02/26 312 319 312 318 14,000
2002/02/25 310 312 310 312 9,000
2002/02/22 310 310 304 309 9,000
2002/02/21 310 310 309 310 8,000
2002/02/20 301 310 301 310 6,000
2002/02/19 309 309 302 302 4,000
2002/02/18 316 316 310 310 4,000
2002/02/15 311 312 297 312 22,000
2002/02/14 317 319 316 316 10,000
2002/02/13 315 317 309 309 10,000
2002/02/12 305 315 305 315 5,000
2002/02/08 311 311 305 305 23,000
2002/02/07 305 305 300 301 14,000
2002/02/06 307 308 304 304 6,000
2002/02/05 306 307 306 307 9,000
2002/02/04 311 311 311 311 2,000
2002/02/01 309 311 305 310 16,000
2002/01/31 310 315 305 305 10,000
2002/01/30 311 311 307 310 13,000
2002/01/29 309 309 309 309 2,000
2002/01/28 311 311 294 309 17,000
2002/01/25 315 316 311 311 8,000
2002/01/24 307 315 307 315 11,000
2002/01/23 315 316 304 312 12,000
2002/01/22 308 314 308 314 6,000
2002/01/21 306 318 306 318 13,000
2002/01/18 305 305 301 305 17,000
2002/01/17 307 307 307 307 4,000
2002/01/16 307 317 307 310 13,000
2002/01/15 319 324 306 307 10,000
2002/01/11 315 321 311 319 77,000
2002/01/10 320 320 310 310 12,000
2002/01/09 321 321 315 315 4,000
2002/01/08 321 321 321 321 2,000
2002/01/07 333 333 325 325 9,000
2002/01/04 315 323 315 323 5,000

このページの先頭へ