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 |
---|---|---|---|---|---|
2015/12/30 | 308 | 309 | 306 | 307 | 23,000 |
2015/12/29 | 304 | 309 | 304 | 308 | 22,000 |
2015/12/28 | 302 | 309 | 302 | 307 | 26,000 |
2015/12/25 | 303 | 303 | 295 | 298 | 97,000 |
2015/12/24 | 312 | 312 | 306 | 306 | 46,000 |
2015/12/22 | 311 | 312 | 308 | 310 | 48,000 |
2015/12/21 | 318 | 318 | 313 | 314 | 61,000 |
2015/12/18 | 322 | 322 | 316 | 318 | 45,000 |
2015/12/17 | 320 | 327 | 318 | 319 | 91,000 |
2015/12/16 | 316 | 321 | 311 | 318 | 81,000 |
2015/12/15 | 313 | 315 | 311 | 311 | 43,000 |
2015/12/14 | 315 | 321 | 313 | 313 | 77,000 |
2015/12/11 | 320 | 327 | 320 | 322 | 95,000 |
2015/12/10 | 327 | 327 | 322 | 324 | 69,000 |
2015/12/09 | 324 | 328 | 322 | 327 | 50,000 |
2015/12/08 | 330 | 330 | 325 | 328 | 26,000 |
2015/12/07 | 330 | 332 | 328 | 330 | 73,000 |
2015/12/04 | 327 | 335 | 324 | 327 | 86,000 |
2015/12/03 | 332 | 335 | 331 | 335 | 64,000 |
2015/12/02 | 325 | 338 | 324 | 334 | 206,000 |
2015/12/01 | 320 | 326 | 317 | 325 | 103,000 |
2015/11/30 | 315 | 325 | 313 | 323 | 130,000 |
2015/11/27 | 322 | 325 | 321 | 323 | 73,000 |
2015/11/26 | 326 | 326 | 320 | 322 | 118,000 |
2015/11/25 | 318 | 329 | 317 | 326 | 152,000 |
2015/11/24 | 321 | 325 | 317 | 321 | 148,000 |
2015/11/20 | 307 | 319 | 307 | 319 | 253,000 |
2015/11/19 | 299 | 304 | 299 | 304 | 52,000 |
2015/11/18 | 299 | 302 | 297 | 299 | 73,000 |
2015/11/17 | 302 | 303 | 299 | 302 | 79,000 |
2015/11/16 | 297 | 302 | 296 | 301 | 46,000 |
2015/11/13 | 303 | 303 | 298 | 300 | 30,000 |
2015/11/12 | 301 | 304 | 300 | 304 | 50,000 |
2015/11/11 | 301 | 302 | 299 | 301 | 30,000 |
2015/11/10 | 301 | 301 | 296 | 299 | 33,000 |
2015/11/09 | 299 | 303 | 298 | 302 | 108,000 |
2015/11/06 | 287 | 294 | 287 | 293 | 69,000 |
2015/11/05 | 286 | 289 | 286 | 287 | 48,000 |
2015/11/04 | 288 | 290 | 288 | 290 | 43,000 |
2015/11/02 | 289 | 289 | 286 | 286 | 32,000 |
2015/10/30 | 289 | 290 | 288 | 289 | 38,000 |
2015/10/29 | 289 | 289 | 286 | 286 | 34,000 |
2015/10/28 | 287 | 288 | 286 | 287 | 19,000 |
2015/10/27 | 287 | 288 | 286 | 287 | 20,000 |
2015/10/26 | 289 | 289 | 286 | 287 | 26,000 |
2015/10/23 | 288 | 288 | 286 | 287 | 32,000 |
2015/10/22 | 284 | 286 | 284 | 286 | 5,000 |
2015/10/21 | 284 | 287 | 284 | 287 | 23,000 |
2015/10/20 | 285 | 287 | 284 | 284 | 31,000 |
2015/10/19 | 286 | 286 | 283 | 285 | 19,000 |
2015/10/16 | 285 | 286 | 282 | 286 | 27,000 |
2015/10/15 | 282 | 286 | 282 | 285 | 38,000 |
2015/10/14 | 288 | 288 | 284 | 284 | 41,000 |
2015/10/13 | 284 | 287 | 283 | 287 | 30,000 |
2015/10/09 | 281 | 283 | 281 | 283 | 35,000 |
2015/10/08 | 281 | 283 | 280 | 282 | 45,000 |
2015/10/07 | 281 | 282 | 280 | 282 | 20,000 |
2015/10/06 | 280 | 282 | 279 | 281 | 57,000 |
2015/10/05 | 279 | 281 | 278 | 280 | 32,000 |
2015/10/02 | 279 | 279 | 277 | 279 | 14,000 |
2015/10/01 | 279 | 279 | 278 | 279 | 13,000 |
2015/09/30 | 277 | 277 | 276 | 277 | 11,000 |
2015/09/29 | 276 | 277 | 275 | 276 | 35,000 |
2015/09/28 | 278 | 281 | 277 | 278 | 20,000 |
2015/09/25 | 278 | 282 | 278 | 282 | 41,000 |
2015/09/24 | 281 | 282 | 278 | 278 | 53,000 |
2015/09/18 | 283 | 283 | 279 | 281 | 50,000 |
2015/09/17 | 281 | 283 | 280 | 281 | 67,000 |
2015/09/16 | 281 | 282 | 280 | 280 | 34,000 |
2015/09/15 | 280 | 282 | 280 | 281 | 29,000 |
2015/09/14 | 281 | 282 | 280 | 280 | 23,000 |
2015/09/11 | 280 | 285 | 280 | 282 | 87,000 |
2015/09/10 | 282 | 284 | 282 | 283 | 33,000 |
2015/09/09 | 280 | 285 | 280 | 284 | 53,000 |
2015/09/08 | 276 | 282 | 276 | 276 | 26,000 |
2015/09/07 | 282 | 282 | 276 | 276 | 59,000 |
2015/09/04 | 283 | 289 | 282 | 282 | 51,000 |
2015/09/03 | 284 | 287 | 284 | 284 | 23,000 |
2015/09/02 | 280 | 287 | 280 | 285 | 76,000 |
2015/09/01 | 285 | 287 | 282 | 282 | 54,000 |
2015/08/31 | 287 | 290 | 286 | 286 | 36,000 |
2015/08/28 | 286 | 286 | 281 | 286 | 28,000 |
2015/08/27 | 280 | 286 | 279 | 279 | 55,000 |
2015/08/26 | 277 | 280 | 273 | 280 | 70,000 |
2015/08/25 | 282 | 283 | 271 | 277 | 91,000 |
2015/08/24 | 288 | 294 | 286 | 286 | 91,000 |
2015/08/21 | 296 | 297 | 293 | 294 | 69,000 |
2015/08/20 | 303 | 303 | 299 | 300 | 47,000 |
2015/08/19 | 304 | 304 | 302 | 303 | 25,000 |
2015/08/18 | 306 | 306 | 303 | 303 | 21,000 |
2015/08/17 | 306 | 306 | 304 | 306 | 17,000 |
2015/08/14 | 304 | 305 | 302 | 304 | 30,000 |
2015/08/13 | 305 | 305 | 302 | 304 | 24,000 |
2015/08/12 | 306 | 306 | 303 | 306 | 20,000 |
2015/08/11 | 303 | 306 | 303 | 306 | 21,000 |
2015/08/10 | 305 | 307 | 302 | 306 | 54,000 |
2015/08/07 | 306 | 306 | 303 | 305 | 36,000 |
2015/08/06 | 307 | 307 | 304 | 306 | 40,000 |
2015/08/05 | 301 | 308 | 300 | 305 | 34,000 |
2015/08/04 | 305 | 305 | 302 | 302 | 19,000 |
2015/08/03 | 303 | 307 | 302 | 307 | 19,000 |
2015/07/31 | 303 | 307 | 303 | 306 | 25,000 |
2015/07/30 | 302 | 305 | 301 | 302 | 18,000 |
2015/07/29 | 302 | 306 | 300 | 300 | 20,000 |
2015/07/28 | 302 | 304 | 301 | 301 | 12,000 |
2015/07/27 | 303 | 306 | 303 | 303 | 19,000 |
2015/07/24 | 307 | 308 | 305 | 305 | 14,000 |
2015/07/23 | 304 | 307 | 304 | 307 | 14,000 |
2015/07/22 | 308 | 309 | 302 | 302 | 55,000 |
2015/07/21 | 312 | 312 | 306 | 308 | 52,000 |
2015/07/17 | 304 | 309 | 304 | 308 | 21,000 |
2015/07/16 | 304 | 306 | 303 | 304 | 50,000 |
2015/07/15 | 304 | 304 | 301 | 303 | 40,000 |
2015/07/14 | 307 | 307 | 300 | 301 | 40,000 |
2015/07/13 | 299 | 303 | 297 | 299 | 38,000 |
2015/07/10 | 299 | 301 | 297 | 298 | 74,000 |
2015/07/09 | 294 | 298 | 291 | 296 | 58,000 |
2015/07/08 | 305 | 306 | 297 | 297 | 74,000 |
2015/07/07 | 300 | 314 | 300 | 306 | 50,000 |
2015/07/06 | 301 | 304 | 298 | 299 | 81,000 |
2015/07/03 | 311 | 311 | 305 | 305 | 50,000 |
2015/07/02 | 310 | 313 | 310 | 311 | 24,000 |
2015/07/01 | 307 | 314 | 306 | 310 | 33,000 |
2015/06/30 | 306 | 308 | 304 | 308 | 60,000 |
2015/06/29 | 310 | 315 | 305 | 306 | 83,000 |
2015/06/26 | 313 | 313 | 311 | 313 | 34,000 |
2015/06/25 | 316 | 316 | 312 | 312 | 39,000 |
2015/06/24 | 320 | 320 | 313 | 315 | 95,000 |
2015/06/23 | 319 | 320 | 314 | 320 | 119,000 |
2015/06/22 | 314 | 318 | 312 | 316 | 112,000 |
2015/06/19 | 307 | 309 | 307 | 309 | 38,000 |
2015/06/18 | 310 | 310 | 304 | 304 | 46,000 |
2015/06/17 | 313 | 313 | 308 | 308 | 74,000 |
2015/06/16 | 306 | 314 | 303 | 309 | 108,000 |
2015/06/15 | 306 | 306 | 303 | 305 | 60,000 |
2015/06/12 | 301 | 307 | 300 | 306 | 240,000 |
2015/06/11 | 299 | 302 | 298 | 300 | 59,000 |
2015/06/10 | 300 | 300 | 297 | 297 | 58,000 |
2015/06/09 | 303 | 303 | 298 | 299 | 79,000 |
2015/06/08 | 302 | 303 | 301 | 302 | 72,000 |
2015/06/05 | 298 | 300 | 298 | 299 | 39,000 |
2015/06/04 | 299 | 300 | 298 | 298 | 28,000 |
2015/06/03 | 298 | 300 | 297 | 300 | 33,000 |
2015/06/02 | 298 | 300 | 298 | 298 | 25,000 |
2015/06/01 | 300 | 301 | 299 | 299 | 43,000 |
2015/05/29 | 298 | 299 | 297 | 299 | 37,000 |
2015/05/28 | 298 | 299 | 297 | 298 | 17,000 |
2015/05/27 | 297 | 298 | 297 | 298 | 12,000 |
2015/05/26 | 296 | 298 | 296 | 296 | 33,000 |
2015/05/25 | 296 | 298 | 296 | 296 | 28,000 |
2015/05/22 | 296 | 298 | 296 | 296 | 22,000 |
2015/05/21 | 299 | 299 | 296 | 296 | 52,000 |
2015/05/20 | 296 | 299 | 296 | 299 | 138,000 |
2015/05/19 | 295 | 296 | 294 | 295 | 33,000 |
2015/05/18 | 293 | 295 | 293 | 294 | 28,000 |
2015/05/15 | 293 | 294 | 293 | 293 | 13,000 |
2015/05/14 | 293 | 295 | 293 | 293 | 18,000 |
2015/05/13 | 294 | 296 | 293 | 293 | 55,000 |
2015/05/12 | 296 | 297 | 294 | 295 | 33,000 |
2015/05/11 | 300 | 300 | 296 | 296 | 28,000 |
2015/05/08 | 296 | 300 | 296 | 299 | 31,000 |
2015/05/07 | 297 | 299 | 297 | 299 | 17,000 |
2015/05/01 | 296 | 298 | 295 | 297 | 36,000 |
2015/04/30 | 295 | 298 | 295 | 297 | 24,000 |
2015/04/28 | 298 | 299 | 295 | 298 | 30,000 |
2015/04/27 | 298 | 298 | 295 | 296 | 17,000 |
2015/04/24 | 297 | 297 | 295 | 295 | 54,000 |
2015/04/23 | 297 | 299 | 297 | 299 | 8,000 |
2015/04/22 | 300 | 300 | 297 | 297 | 14,000 |
2015/04/21 | 297 | 301 | 297 | 300 | 28,000 |
2015/04/20 | 297 | 300 | 297 | 300 | 19,000 |
2015/04/17 | 298 | 298 | 296 | 297 | 16,000 |
2015/04/16 | 299 | 300 | 296 | 298 | 32,000 |
2015/04/15 | 298 | 300 | 298 | 300 | 49,000 |
2015/04/14 | 296 | 297 | 295 | 296 | 15,000 |
2015/04/13 | 296 | 298 | 296 | 296 | 12,000 |
2015/04/10 | 300 | 300 | 297 | 297 | 29,000 |
2015/04/09 | 300 | 300 | 297 | 299 | 24,000 |
2015/04/08 | 295 | 300 | 295 | 300 | 40,000 |
2015/04/07 | 296 | 298 | 296 | 296 | 25,000 |
2015/04/06 | 298 | 298 | 296 | 297 | 6,000 |
2015/04/03 | 295 | 300 | 295 | 298 | 17,000 |
2015/04/02 | 294 | 298 | 294 | 297 | 29,000 |
2015/04/01 | 292 | 297 | 292 | 294 | 28,000 |
2015/03/31 | 297 | 300 | 292 | 295 | 26,000 |
2015/03/30 | 295 | 300 | 295 | 297 | 45,000 |
2015/03/27 | 297 | 302 | 297 | 298 | 45,000 |
2015/03/26 | 300 | 303 | 300 | 302 | 22,000 |
2015/03/25 | 301 | 305 | 301 | 302 | 23,000 |
2015/03/24 | 302 | 303 | 300 | 303 | 40,000 |
2015/03/23 | 301 | 302 | 301 | 302 | 26,000 |
2015/03/20 | 302 | 302 | 301 | 301 | 29,000 |
2015/03/19 | 303 | 303 | 301 | 302 | 29,000 |
2015/03/18 | 303 | 303 | 300 | 303 | 18,000 |
2015/03/17 | 303 | 303 | 300 | 301 | 30,000 |
2015/03/16 | 297 | 304 | 297 | 300 | 43,000 |
2015/03/13 | 301 | 303 | 297 | 300 | 117,000 |
2015/03/12 | 300 | 300 | 298 | 300 | 44,000 |
2015/03/11 | 295 | 300 | 295 | 300 | 31,000 |
2015/03/10 | 299 | 299 | 295 | 299 | 30,000 |
2015/03/09 | 296 | 299 | 295 | 296 | 45,000 |
2015/03/06 | 298 | 300 | 297 | 298 | 28,000 |
2015/03/05 | 299 | 299 | 297 | 299 | 12,000 |
2015/03/04 | 300 | 300 | 296 | 299 | 23,000 |
2015/03/03 | 298 | 300 | 297 | 299 | 36,000 |
2015/03/02 | 294 | 298 | 294 | 298 | 32,000 |
2015/02/27 | 297 | 297 | 293 | 294 | 46,000 |
2015/02/26 | 298 | 299 | 296 | 296 | 33,000 |
2015/02/25 | 298 | 298 | 297 | 298 | 23,000 |
2015/02/24 | 297 | 299 | 297 | 299 | 37,000 |
2015/02/23 | 295 | 297 | 295 | 295 | 23,000 |
2015/02/20 | 296 | 297 | 292 | 297 | 63,000 |
2015/02/19 | 292 | 298 | 292 | 298 | 89,000 |
2015/02/18 | 291 | 292 | 291 | 292 | 51,000 |
2015/02/17 | 291 | 291 | 289 | 291 | 43,000 |
2015/02/16 | 291 | 291 | 289 | 289 | 120,000 |
2015/02/13 | 292 | 292 | 289 | 289 | 58,000 |
2015/02/12 | 289 | 291 | 289 | 289 | 74,000 |
2015/02/10 | 287 | 289 | 287 | 289 | 37,000 |
2015/02/09 | 286 | 288 | 285 | 287 | 19,000 |
2015/02/06 | 286 | 286 | 283 | 284 | 99,000 |
2015/02/05 | 288 | 289 | 286 | 288 | 36,000 |
2015/02/04 | 287 | 287 | 284 | 287 | 76,000 |
2015/02/03 | 285 | 288 | 285 | 286 | 77,000 |
2015/02/02 | 285 | 289 | 285 | 288 | 18,000 |
2015/01/30 | 289 | 289 | 287 | 289 | 33,000 |
2015/01/29 | 286 | 289 | 286 | 287 | 9,000 |
2015/01/28 | 288 | 289 | 287 | 289 | 32,000 |
2015/01/27 | 287 | 288 | 285 | 288 | 13,000 |
2015/01/26 | 285 | 288 | 285 | 288 | 24,000 |
2015/01/23 | 286 | 286 | 285 | 285 | 11,000 |
2015/01/22 | 285 | 286 | 284 | 285 | 16,000 |
2015/01/21 | 288 | 288 | 284 | 285 | 17,000 |
2015/01/20 | 287 | 287 | 285 | 287 | 36,000 |
2015/01/19 | 285 | 286 | 285 | 285 | 35,000 |
2015/01/16 | 282 | 284 | 282 | 284 | 24,000 |
2015/01/15 | 286 | 287 | 285 | 286 | 17,000 |
2015/01/14 | 285 | 285 | 283 | 283 | 23,000 |
2015/01/13 | 286 | 286 | 285 | 286 | 19,000 |
2015/01/09 | 286 | 287 | 285 | 286 | 33,000 |
2015/01/08 | 286 | 287 | 286 | 286 | 20,000 |
2015/01/07 | 288 | 288 | 285 | 285 | 45,000 |
2015/01/06 | 289 | 289 | 286 | 287 | 33,000 |
2015/01/05 | 288 | 291 | 287 | 290 | 36,000 |