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
2004/12/30 339 339 333 333 18,000
2004/12/29 336 336 334 335 54,000
2004/12/28 333 335 331 335 15,000
2004/12/27 336 336 330 331 19,000
2004/12/24 335 340 331 334 34,000
2004/12/22 325 343 324 336 144,000
2004/12/21 319 322 319 322 43,000
2004/12/20 319 319 317 319 28,000
2004/12/17 320 320 319 319 19,000
2004/12/16 322 323 320 321 15,000
2004/12/15 324 324 321 322 22,000
2004/12/14 323 325 322 322 19,000
2004/12/13 321 327 319 327 31,000
2004/12/10 327 327 318 321 92,000
2004/12/09 317 319 316 317 37,000
2004/12/08 317 318 316 317 28,000
2004/12/07 315 320 315 317 55,000
2004/12/06 316 317 315 315 34,000
2004/12/03 319 319 314 314 18,000
2004/12/02 316 317 316 317 10,000
2004/12/01 315 318 313 314 19,000
2004/11/30 319 319 317 317 31,000
2004/11/29 315 318 315 318 16,000
2004/11/26 316 316 315 316 5,000
2004/11/25 318 319 316 316 10,000
2004/11/24 314 317 314 316 16,000
2004/11/22 320 320 314 314 18,000
2004/11/19 317 319 316 318 27,000
2004/11/18 316 317 314 315 14,000
2004/11/17 317 317 315 315 8,000
2004/11/16 320 320 315 319 10,000
2004/11/15 315 323 315 320 15,000
2004/11/12 314 316 313 313 25,000
2004/11/11 321 321 313 316 14,000
2004/11/10 320 320 316 319 20,000
2004/11/09 318 320 318 320 17,000
2004/11/08 322 322 315 315 11,000
2004/11/05 321 322 320 321 14,000
2004/11/04 322 322 318 320 11,000
2004/11/02 315 320 315 320 11,000
2004/11/01 315 315 310 313 6,000
2004/10/29 321 322 318 319 11,000
2004/10/28 320 323 319 320 12,000
2004/10/27 319 319 319 319 1,000
2004/10/26 320 322 318 322 23,000
2004/10/25 312 317 310 317 29,000
2004/10/22 319 321 318 321 12,000
2004/10/21 325 326 321 321 7,000
2004/10/20 324 326 323 324 28,000
2004/10/19 321 325 320 321 11,000
2004/10/18 330 330 316 319 15,000
2004/10/15 329 329 320 325 10,000
2004/10/14 328 328 324 326 15,000
2004/10/13 328 334 327 327 13,000
2004/10/12 326 328 326 327 9,000
2004/10/08 327 334 327 330 37,000
2004/10/07 334 334 323 327 44,000
2004/10/06 331 333 331 333 5,000
2004/10/05 332 333 332 333 24,000
2004/10/04 328 337 328 332 19,000
2004/10/01 321 327 320 326 20,000
2004/09/30 326 326 324 324 7,000
2004/09/29 326 327 322 323 13,000
2004/09/28 322 325 320 323 13,000
2004/09/27 320 321 313 317 23,000
2004/09/24 322 327 320 326 16,000
2004/09/22 332 332 318 325 36,000
2004/09/21 335 337 330 333 13,000
2004/09/17 333 336 331 335 12,000
2004/09/16 332 332 332 332 2,000
2004/09/15 335 339 335 337 21,000
2004/09/14 339 339 332 332 24,000
2004/09/10 341 341 335 336 51,000
2004/09/09 345 345 337 341 48,000
2004/09/08 341 348 341 346 59,000
2004/09/07 333 339 333 339 29,000
2004/09/06 334 335 331 335 21,000
2004/09/03 330 333 328 333 30,000
2004/09/02 328 332 328 330 18,000
2004/09/01 327 328 325 328 4,000
2004/08/31 325 326 324 324 12,000
2004/08/30 333 333 322 326 19,000
2004/08/27 325 326 324 325 18,000
2004/08/26 324 325 322 323 18,000
2004/08/25 321 323 321 323 12,000
2004/08/24 325 325 320 320 17,000
2004/08/23 316 324 316 320 19,000
2004/08/20 316 316 314 316 6,000
2004/08/19 315 315 312 315 16,000
2004/08/18 311 311 310 310 22,000
2004/08/17 312 312 309 310 13,000
2004/08/16 314 314 309 311 8,000
2004/08/13 316 316 313 313 16,000
2004/08/12 317 318 314 318 15,000
2004/08/11 319 321 315 318 13,000
2004/08/10 318 318 315 316 25,000
2004/08/09 310 315 308 314 26,000
2004/08/06 312 313 312 312 12,000
2004/08/05 315 318 312 316 16,000
2004/08/04 320 322 312 315 15,000
2004/08/03 324 326 318 319 14,000
2004/08/02 322 327 322 323 14,000
2004/07/30 333 333 314 318 31,000
2004/07/29 324 326 321 323 19,000
2004/07/28 320 325 304 321 57,000
2004/07/27 325 328 320 324 37,000
2004/07/26 343 343 329 330 43,000
2004/07/23 338 340 337 340 14,000
2004/07/22 342 344 340 340 23,000
2004/07/21 344 345 343 343 9,000
2004/07/20 340 347 340 342 13,000
2004/07/16 338 343 337 343 21,000
2004/07/15 343 346 337 338 17,000
2004/07/14 349 350 342 342 29,000
2004/07/13 353 354 349 349 22,000
2004/07/12 352 353 347 352 30,000
2004/07/09 348 349 343 349 43,000
2004/07/08 338 345 336 339 30,000
2004/07/07 340 340 334 338 34,000
2004/07/06 346 352 341 341 24,000
2004/07/05 350 352 339 348 36,000
2004/07/02 350 354 350 350 41,000
2004/07/01 351 353 349 350 52,000
2004/06/30 350 353 346 353 62,000
2004/06/29 344 354 344 346 95,000
2004/06/28 340 344 339 344 54,000
2004/06/25 338 342 337 340 25,000
2004/06/24 337 338 332 337 19,000
2004/06/23 337 337 332 332 20,000
2004/06/22 337 340 335 335 22,000
2004/06/21 340 343 337 337 17,000
2004/06/18 343 343 336 339 26,000
2004/06/17 343 343 338 342 38,000
2004/06/16 343 343 338 342 36,000
2004/06/15 340 344 339 341 30,000
2004/06/14 337 343 337 342 25,000
2004/06/11 336 341 335 335 82,000
2004/06/10 339 343 339 341 59,000
2004/06/09 340 340 331 339 59,000
2004/06/08 333 342 333 337 52,000
2004/06/07 329 329 320 329 29,000
2004/06/04 317 320 317 319 8,000
2004/06/03 330 330 318 319 21,000
2004/06/02 320 327 320 327 10,000
2004/06/01 324 324 316 320 20,000
2004/05/31 332 332 324 324 11,000
2004/05/28 336 336 326 332 21,000
2004/05/27 321 344 321 333 37,000
2004/05/26 331 332 322 322 12,000
2004/05/25 324 327 324 327 16,000
2004/05/24 312 346 312 323 88,000
2004/05/21 296 305 295 300 17,000
2004/05/20 299 300 294 294 23,000
2004/05/19 301 301 293 298 12,000
2004/05/18 292 292 290 291 19,000
2004/05/17 295 296 292 292 17,000
2004/05/14 289 298 289 295 34,000
2004/05/13 302 307 290 299 44,000
2004/05/12 302 309 300 301 22,000
2004/05/11 281 300 281 297 36,000
2004/05/10 332 332 311 311 37,000
2004/05/07 317 323 312 322 32,000
2004/05/06 332 332 315 316 18,000
2004/04/30 334 334 322 332 23,000
2004/04/28 330 333 330 332 13,000
2004/04/27 340 340 330 333 16,000
2004/04/26 336 340 336 339 13,000
2004/04/23 340 342 340 341 17,000
2004/04/22 337 339 337 339 8,000
2004/04/21 342 342 336 337 9,000
2004/04/20 344 344 333 341 21,000
2004/04/19 346 346 333 341 25,000
2004/04/16 340 340 337 337 12,000
2004/04/15 342 346 340 340 22,000
2004/04/14 337 347 337 341 37,000
2004/04/13 335 340 335 340 35,000
2004/04/12 338 338 335 336 15,000
2004/04/09 337 338 335 335 23,000
2004/04/08 338 340 336 338 24,000
2004/04/07 337 340 337 338 28,000
2004/04/06 338 341 334 337 46,000
2004/04/05 348 350 338 338 47,000
2004/04/02 336 348 336 344 36,000
2004/04/01 332 343 332 338 40,000
2004/03/31 323 332 323 329 26,000
2004/03/30 323 327 323 326 13,000
2004/03/29 322 323 322 323 12,000
2004/03/26 325 330 320 324 20,000
2004/03/25 319 320 318 320 42,000
2004/03/24 317 324 317 321 35,000
2004/03/23 311 316 311 316 12,000
2004/03/22 316 320 315 315 11,000
2004/03/19 320 325 318 318 36,000
2004/03/18 319 321 318 318 22,000
2004/03/17 315 318 314 318 33,000
2004/03/16 317 317 315 316 15,000
2004/03/15 314 317 314 317 27,000
2004/03/12 312 319 312 317 47,000
2004/03/11 317 320 314 317 23,000
2004/03/10 322 322 315 317 27,000
2004/03/09 320 320 318 319 14,000
2004/03/08 319 322 318 320 16,000
2004/03/05 317 323 317 319 15,000
2004/03/04 315 320 315 318 19,000
2004/03/03 313 313 309 310 45,000
2004/03/02 314 320 314 314 29,000
2004/03/01 305 310 305 310 34,000
2004/02/27 302 304 298 304 32,000
2004/02/26 301 304 301 304 18,000
2004/02/25 302 302 298 300 7,000
2004/02/24 302 303 298 298 16,000
2004/02/23 301 304 301 304 4,000
2004/02/20 304 304 300 303 10,000
2004/02/19 301 302 298 302 19,000
2004/02/18 305 305 298 302 15,000
2004/02/17 304 304 303 303 5,000
2004/02/16 305 305 303 303 4,000
2004/02/13 306 306 300 301 10,000
2004/02/12 300 303 298 303 18,000
2004/02/10 304 304 297 297 10,000
2004/02/09 299 303 299 300 5,000
2004/02/06 300 300 297 297 10,000
2004/02/05 299 300 297 299 9,000
2004/02/04 300 300 299 299 17,000
2004/02/03 306 306 300 300 9,000
2004/02/02 300 304 300 304 13,000
2004/01/30 303 303 300 300 23,000
2004/01/29 309 309 300 300 35,000
2004/01/28 299 305 297 305 24,000
2004/01/27 305 310 304 304 16,000
2004/01/26 302 306 301 303 23,000
2004/01/23 304 305 303 304 16,000
2004/01/22 304 305 303 304 18,000
2004/01/21 304 308 303 305 14,000
2004/01/20 305 310 305 305 13,000
2004/01/19 304 307 303 307 18,000
2004/01/16 311 311 306 307 27,000
2004/01/15 310 319 310 310 32,000
2004/01/14 296 302 296 302 31,000
2004/01/13 296 298 296 296 12,000
2004/01/09 298 300 292 294 28,000
2004/01/08 291 297 291 293 37,000
2004/01/07 291 293 291 291 13,000
2004/01/06 293 293 289 290 16,000
2004/01/05 291 292 291 292 19,000

このページの先頭へ