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 |
---|---|---|---|---|---|
2011/12/30 | 238 | 238 | 234 | 237 | 8,000 |
2011/12/29 | 233 | 238 | 233 | 238 | 5,000 |
2011/12/28 | 235 | 235 | 235 | 235 | 2,000 |
2011/12/27 | 235 | 237 | 233 | 237 | 8,000 |
2011/12/26 | 239 | 239 | 239 | 239 | 2,000 |
2011/12/22 | 234 | 240 | 234 | 239 | 43,000 |
2011/12/21 | 239 | 239 | 236 | 236 | 7,000 |
2011/12/20 | 242 | 242 | 237 | 241 | 37,000 |
2011/12/19 | 232 | 242 | 232 | 238 | 20,000 |
2011/12/16 | 232 | 237 | 232 | 234 | 21,000 |
2011/12/15 | 237 | 237 | 232 | 232 | 13,000 |
2011/12/14 | 236 | 237 | 236 | 237 | 9,000 |
2011/12/13 | 234 | 239 | 234 | 235 | 10,000 |
2011/12/12 | 241 | 241 | 235 | 238 | 36,000 |
2011/12/09 | 233 | 236 | 233 | 235 | 49,000 |
2011/12/08 | 237 | 237 | 233 | 233 | 32,000 |
2011/12/07 | 234 | 242 | 234 | 236 | 39,000 |
2011/12/06 | 241 | 241 | 236 | 236 | 28,000 |
2011/12/05 | 249 | 249 | 242 | 244 | 14,000 |
2011/12/02 | 248 | 248 | 245 | 245 | 17,000 |
2011/12/01 | 250 | 250 | 242 | 248 | 35,000 |
2011/11/30 | 235 | 247 | 233 | 247 | 51,000 |
2011/11/29 | 239 | 242 | 239 | 242 | 10,000 |
2011/11/28 | 238 | 239 | 231 | 235 | 7,000 |
2011/11/25 | 240 | 240 | 233 | 235 | 5,000 |
2011/11/24 | 240 | 240 | 235 | 240 | 17,000 |
2011/11/22 | 238 | 243 | 235 | 243 | 21,000 |
2011/11/21 | 244 | 245 | 240 | 244 | 22,000 |
2011/11/18 | 242 | 242 | 239 | 242 | 21,000 |
2011/11/17 | 237 | 244 | 233 | 243 | 31,000 |
2011/11/16 | 236 | 236 | 235 | 235 | 12,000 |
2011/11/15 | 233 | 235 | 230 | 235 | 16,000 |
2011/11/14 | 225 | 232 | 225 | 232 | 16,000 |
2011/11/11 | 226 | 231 | 223 | 224 | 22,000 |
2011/11/10 | 230 | 230 | 226 | 229 | 26,000 |
2011/11/09 | 234 | 236 | 228 | 233 | 57,000 |
2011/11/08 | 247 | 247 | 242 | 242 | 4,000 |
2011/11/07 | 246 | 246 | 244 | 246 | 8,000 |
2011/11/04 | 238 | 241 | 238 | 241 | 4,000 |
2011/11/02 | 234 | 245 | 234 | 236 | 23,000 |
2011/11/01 | 241 | 245 | 241 | 242 | 11,000 |
2011/10/31 | 242 | 244 | 239 | 241 | 24,000 |
2011/10/28 | 248 | 248 | 242 | 242 | 38,000 |
2011/10/27 | 237 | 243 | 235 | 243 | 56,000 |
2011/10/26 | 243 | 246 | 214 | 229 | 54,000 |
2011/10/25 | 250 | 250 | 245 | 245 | 22,000 |
2011/10/24 | 247 | 249 | 245 | 249 | 15,000 |
2011/10/21 | 247 | 247 | 243 | 247 | 19,000 |
2011/10/20 | 246 | 255 | 246 | 246 | 51,000 |
2011/10/19 | 254 | 254 | 248 | 250 | 27,000 |
2011/10/18 | 254 | 261 | 246 | 249 | 33,000 |
2011/10/17 | 257 | 265 | 257 | 259 | 15,000 |
2011/10/14 | 264 | 268 | 257 | 257 | 10,000 |
2011/10/13 | 266 | 267 | 264 | 264 | 3,000 |
2011/10/12 | 267 | 268 | 264 | 266 | 12,000 |
2011/10/11 | 268 | 268 | 267 | 267 | 19,000 |
2011/10/07 | 256 | 263 | 256 | 263 | 11,000 |
2011/10/06 | 265 | 265 | 256 | 256 | 13,000 |
2011/10/05 | 256 | 265 | 256 | 265 | 4,000 |
2011/10/04 | 261 | 261 | 257 | 257 | 9,000 |
2011/10/03 | 270 | 270 | 262 | 262 | 11,000 |
2011/09/30 | 276 | 276 | 268 | 272 | 27,000 |
2011/09/29 | 267 | 276 | 266 | 276 | 38,000 |
2011/09/28 | 262 | 267 | 261 | 267 | 29,000 |
2011/09/27 | 251 | 266 | 250 | 266 | 40,000 |
2011/09/26 | 254 | 254 | 243 | 243 | 17,000 |
2011/09/22 | 254 | 257 | 254 | 255 | 20,000 |
2011/09/21 | 266 | 266 | 260 | 261 | 10,000 |
2011/09/20 | 264 | 264 | 262 | 263 | 16,000 |
2011/09/16 | 264 | 265 | 258 | 265 | 30,000 |
2011/09/15 | 259 | 259 | 255 | 256 | 29,000 |
2011/09/14 | 256 | 260 | 254 | 256 | 23,000 |
2011/09/13 | 256 | 263 | 255 | 260 | 13,000 |
2011/09/12 | 263 | 263 | 255 | 258 | 40,000 |
2011/09/09 | 264 | 264 | 260 | 262 | 58,000 |
2011/09/08 | 265 | 265 | 264 | 264 | 13,000 |
2011/09/07 | 266 | 266 | 260 | 263 | 15,000 |
2011/09/06 | 265 | 268 | 265 | 266 | 19,000 |
2011/09/05 | 272 | 272 | 271 | 272 | 4,000 |
2011/09/02 | 270 | 272 | 270 | 271 | 21,000 |
2011/09/01 | 275 | 276 | 271 | 271 | 11,000 |
2011/08/31 | 273 | 275 | 273 | 274 | 8,000 |
2011/08/30 | 273 | 273 | 270 | 272 | 6,000 |
2011/08/29 | 265 | 270 | 265 | 270 | 5,000 |
2011/08/26 | 262 | 265 | 259 | 265 | 11,000 |
2011/08/25 | 263 | 264 | 262 | 262 | 8,000 |
2011/08/24 | 265 | 265 | 261 | 263 | 8,000 |
2011/08/23 | 261 | 265 | 259 | 262 | 12,000 |
2011/08/22 | 262 | 262 | 257 | 257 | 20,000 |
2011/08/19 | 263 | 267 | 261 | 262 | 18,000 |
2011/08/18 | 270 | 270 | 263 | 264 | 16,000 |
2011/08/17 | 267 | 267 | 267 | 267 | 10,000 |
2011/08/16 | 271 | 273 | 271 | 271 | 14,000 |
2011/08/15 | 273 | 273 | 268 | 269 | 8,000 |
2011/08/12 | 264 | 265 | 262 | 265 | 9,000 |
2011/08/11 | 259 | 263 | 259 | 263 | 8,000 |
2011/08/10 | 263 | 266 | 260 | 260 | 41,000 |
2011/08/09 | 256 | 256 | 244 | 255 | 47,000 |
2011/08/08 | 261 | 267 | 259 | 264 | 18,000 |
2011/08/05 | 267 | 267 | 261 | 265 | 23,000 |
2011/08/04 | 269 | 277 | 269 | 276 | 21,000 |
2011/08/03 | 276 | 276 | 266 | 267 | 28,000 |
2011/08/02 | 278 | 279 | 277 | 277 | 10,000 |
2011/08/01 | 277 | 279 | 277 | 279 | 7,000 |
2011/07/29 | 282 | 282 | 277 | 277 | 6,000 |
2011/07/28 | 283 | 283 | 282 | 283 | 18,000 |
2011/07/27 | 292 | 292 | 285 | 288 | 11,000 |
2011/07/26 | 293 | 293 | 291 | 291 | 3,000 |
2011/07/25 | 290 | 297 | 290 | 291 | 12,000 |
2011/07/22 | 294 | 294 | 293 | 293 | 14,000 |
2011/07/21 | 296 | 296 | 294 | 294 | 6,000 |
2011/07/20 | 297 | 297 | 293 | 296 | 33,000 |
2011/07/19 | 289 | 294 | 287 | 294 | 20,000 |
2011/07/15 | 292 | 294 | 290 | 291 | 15,000 |
2011/07/14 | 288 | 292 | 288 | 292 | 20,000 |
2011/07/13 | 285 | 289 | 285 | 287 | 11,000 |
2011/07/12 | 286 | 290 | 285 | 290 | 23,000 |
2011/07/11 | 283 | 286 | 283 | 286 | 56,000 |
2011/07/08 | 284 | 284 | 283 | 283 | 24,000 |
2011/07/07 | 283 | 285 | 282 | 283 | 12,000 |
2011/07/06 | 278 | 284 | 278 | 283 | 44,000 |
2011/07/05 | 279 | 281 | 278 | 278 | 13,000 |
2011/07/04 | 274 | 281 | 274 | 280 | 30,000 |
2011/07/01 | 273 | 273 | 272 | 273 | 13,000 |
2011/06/30 | 271 | 271 | 269 | 271 | 18,000 |
2011/06/29 | 268 | 272 | 268 | 271 | 32,000 |
2011/06/28 | 266 | 268 | 266 | 268 | 9,000 |
2011/06/27 | 267 | 267 | 263 | 265 | 24,000 |
2011/06/24 | 262 | 266 | 262 | 264 | 11,000 |
2011/06/23 | 265 | 265 | 262 | 262 | 10,000 |
2011/06/22 | 261 | 264 | 261 | 262 | 47,000 |
2011/06/21 | 260 | 263 | 259 | 261 | 15,000 |
2011/06/20 | 260 | 264 | 258 | 259 | 35,000 |
2011/06/17 | 265 | 269 | 263 | 263 | 25,000 |
2011/06/16 | 262 | 266 | 262 | 264 | 23,000 |
2011/06/15 | 262 | 265 | 262 | 263 | 24,000 |
2011/06/14 | 264 | 266 | 262 | 262 | 16,000 |
2011/06/13 | 256 | 264 | 256 | 260 | 9,000 |
2011/06/10 | 264 | 264 | 262 | 262 | 51,000 |
2011/06/09 | 256 | 259 | 256 | 259 | 14,000 |
2011/06/08 | 257 | 257 | 255 | 255 | 8,000 |
2011/06/07 | 252 | 256 | 252 | 255 | 7,000 |
2011/06/06 | 256 | 256 | 253 | 254 | 6,000 |
2011/06/03 | 254 | 259 | 254 | 254 | 25,000 |
2011/06/02 | 254 | 257 | 254 | 254 | 27,000 |
2011/06/01 | 262 | 262 | 255 | 258 | 36,000 |
2011/05/31 | 257 | 261 | 257 | 257 | 21,000 |
2011/05/30 | 258 | 259 | 256 | 259 | 21,000 |
2011/05/27 | 262 | 262 | 259 | 259 | 17,000 |
2011/05/26 | 259 | 265 | 258 | 263 | 23,000 |
2011/05/25 | 260 | 261 | 256 | 257 | 43,000 |
2011/05/24 | 264 | 267 | 258 | 263 | 15,000 |
2011/05/23 | 262 | 263 | 262 | 263 | 12,000 |
2011/05/20 | 267 | 269 | 261 | 261 | 43,000 |
2011/05/19 | 265 | 266 | 265 | 265 | 16,000 |
2011/05/18 | 267 | 268 | 262 | 263 | 27,000 |
2011/05/17 | 265 | 269 | 262 | 262 | 9,000 |
2011/05/16 | 268 | 269 | 265 | 265 | 23,000 |
2011/05/13 | 271 | 274 | 267 | 267 | 79,000 |
2011/05/12 | 270 | 280 | 270 | 277 | 51,000 |
2011/05/11 | 269 | 273 | 267 | 267 | 27,000 |
2011/05/10 | 270 | 273 | 268 | 268 | 13,000 |
2011/05/09 | 271 | 272 | 270 | 272 | 18,000 |
2011/05/06 | 270 | 272 | 270 | 271 | 5,000 |
2011/05/02 | 270 | 271 | 268 | 270 | 15,000 |
2011/04/28 | 266 | 269 | 265 | 265 | 15,000 |
2011/04/27 | 269 | 269 | 265 | 266 | 12,000 |
2011/04/26 | 269 | 269 | 264 | 266 | 16,000 |
2011/04/25 | 278 | 278 | 265 | 269 | 6,000 |
2011/04/22 | 275 | 276 | 274 | 274 | 23,000 |
2011/04/21 | 272 | 272 | 271 | 271 | 4,000 |
2011/04/20 | 274 | 274 | 272 | 272 | 13,000 |
2011/04/19 | 279 | 279 | 274 | 274 | 29,000 |
2011/04/18 | 278 | 278 | 276 | 278 | 19,000 |
2011/04/15 | 282 | 282 | 277 | 278 | 12,000 |
2011/04/14 | 277 | 279 | 276 | 278 | 34,000 |
2011/04/13 | 276 | 279 | 276 | 277 | 15,000 |
2011/04/12 | 278 | 279 | 276 | 276 | 26,000 |
2011/04/11 | 284 | 284 | 280 | 281 | 45,000 |
2011/04/08 | 274 | 277 | 273 | 276 | 25,000 |
2011/04/07 | 275 | 277 | 273 | 275 | 18,000 |
2011/04/06 | 281 | 281 | 270 | 273 | 46,000 |
2011/04/05 | 277 | 282 | 276 | 277 | 25,000 |
2011/04/04 | 283 | 285 | 281 | 281 | 22,000 |
2011/04/01 | 279 | 283 | 275 | 281 | 21,000 |
2011/03/31 | 276 | 280 | 276 | 280 | 57,000 |
2011/03/30 | 270 | 271 | 269 | 271 | 30,000 |
2011/03/29 | 273 | 273 | 263 | 264 | 42,000 |
2011/03/28 | 272 | 275 | 270 | 273 | 27,000 |
2011/03/25 | 268 | 270 | 267 | 270 | 43,000 |
2011/03/24 | 267 | 268 | 267 | 268 | 25,000 |
2011/03/23 | 268 | 274 | 268 | 269 | 37,000 |
2011/03/22 | 275 | 275 | 270 | 270 | 47,000 |
2011/03/18 | 246 | 264 | 246 | 260 | 62,000 |
2011/03/17 | 226 | 249 | 225 | 238 | 81,000 |
2011/03/16 | 219 | 235 | 219 | 229 | 85,000 |
2011/03/15 | 254 | 254 | 200 | 209 | 118,000 |
2011/03/14 | 251 | 271 | 251 | 253 | 49,000 |
2011/03/11 | 292 | 298 | 290 | 291 | 113,000 |
2011/03/10 | 299 | 299 | 293 | 293 | 53,000 |
2011/03/09 | 299 | 299 | 297 | 297 | 38,000 |
2011/03/08 | 298 | 299 | 298 | 298 | 19,000 |
2011/03/07 | 302 | 302 | 299 | 300 | 24,000 |
2011/03/04 | 304 | 304 | 301 | 302 | 21,000 |
2011/03/03 | 301 | 301 | 300 | 301 | 14,000 |
2011/03/02 | 303 | 306 | 301 | 301 | 43,000 |
2011/03/01 | 300 | 305 | 300 | 303 | 25,000 |
2011/02/28 | 299 | 300 | 297 | 299 | 25,000 |
2011/02/25 | 297 | 300 | 297 | 299 | 20,000 |
2011/02/24 | 300 | 301 | 298 | 298 | 65,000 |
2011/02/23 | 302 | 303 | 302 | 302 | 27,000 |
2011/02/22 | 304 | 304 | 302 | 302 | 59,000 |
2011/02/21 | 305 | 305 | 304 | 305 | 29,000 |
2011/02/18 | 303 | 304 | 302 | 303 | 23,000 |
2011/02/17 | 300 | 302 | 299 | 301 | 34,000 |
2011/02/16 | 298 | 301 | 298 | 299 | 31,000 |
2011/02/15 | 300 | 303 | 299 | 299 | 69,000 |
2011/02/14 | 303 | 303 | 299 | 300 | 35,000 |
2011/02/10 | 299 | 300 | 298 | 300 | 28,000 |
2011/02/09 | 302 | 302 | 298 | 299 | 38,000 |
2011/02/08 | 301 | 301 | 299 | 299 | 49,000 |
2011/02/07 | 297 | 299 | 295 | 299 | 62,000 |
2011/02/04 | 284 | 292 | 284 | 292 | 40,000 |
2011/02/03 | 279 | 285 | 279 | 283 | 45,000 |
2011/02/02 | 288 | 288 | 286 | 286 | 18,000 |
2011/02/01 | 284 | 287 | 282 | 283 | 41,000 |
2011/01/31 | 285 | 286 | 283 | 284 | 28,000 |
2011/01/28 | 291 | 292 | 290 | 290 | 53,000 |
2011/01/27 | 295 | 295 | 291 | 293 | 34,000 |
2011/01/26 | 291 | 295 | 291 | 295 | 16,000 |
2011/01/25 | 288 | 295 | 288 | 293 | 38,000 |
2011/01/24 | 287 | 290 | 286 | 288 | 42,000 |
2011/01/21 | 292 | 293 | 287 | 287 | 70,000 |
2011/01/20 | 293 | 293 | 291 | 292 | 55,000 |
2011/01/19 | 298 | 298 | 293 | 295 | 38,000 |
2011/01/18 | 296 | 300 | 293 | 298 | 23,000 |
2011/01/17 | 298 | 298 | 294 | 296 | 21,000 |
2011/01/14 | 297 | 299 | 296 | 298 | 31,000 |
2011/01/13 | 294 | 297 | 294 | 296 | 37,000 |
2011/01/12 | 298 | 298 | 294 | 294 | 26,000 |
2011/01/11 | 297 | 299 | 295 | 298 | 58,000 |
2011/01/07 | 298 | 298 | 295 | 295 | 47,000 |
2011/01/06 | 292 | 296 | 291 | 295 | 51,000 |
2011/01/05 | 295 | 296 | 292 | 292 | 32,000 |
2011/01/04 | 295 | 295 | 290 | 292 | 25,000 |