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 |
---|---|---|---|---|---|
2017/12/29 | 635 | 637 | 631 | 635 | 5,500 |
2017/12/28 | 637 | 637 | 633 | 635 | 4,300 |
2017/12/27 | 627 | 636 | 627 | 634 | 7,500 |
2017/12/26 | 633 | 637 | 628 | 629 | 20,700 |
2017/12/25 | 635 | 639 | 633 | 636 | 15,200 |
2017/12/22 | 640 | 640 | 630 | 635 | 23,800 |
2017/12/21 | 632 | 640 | 631 | 640 | 13,400 |
2017/12/20 | 632 | 632 | 628 | 630 | 23,300 |
2017/12/19 | 632 | 632 | 627 | 630 | 21,600 |
2017/12/18 | 627 | 634 | 627 | 631 | 13,900 |
2017/12/15 | 630 | 632 | 626 | 629 | 13,900 |
2017/12/14 | 630 | 632 | 629 | 631 | 17,400 |
2017/12/13 | 623 | 634 | 623 | 631 | 22,300 |
2017/12/12 | 633 | 637 | 627 | 630 | 19,000 |
2017/12/11 | 636 | 636 | 616 | 632 | 39,800 |
2017/12/08 | 626 | 635 | 620 | 628 | 43,400 |
2017/12/07 | 629 | 637 | 629 | 634 | 16,500 |
2017/12/06 | 631 | 638 | 626 | 627 | 23,400 |
2017/12/05 | 628 | 630 | 625 | 629 | 12,900 |
2017/12/04 | 626 | 633 | 624 | 628 | 41,000 |
2017/12/01 | 631 | 633 | 626 | 626 | 16,400 |
2017/11/30 | 633 | 635 | 630 | 631 | 21,200 |
2017/11/29 | 639 | 642 | 636 | 639 | 13,400 |
2017/11/28 | 644 | 644 | 637 | 640 | 5,700 |
2017/11/27 | 650 | 650 | 636 | 644 | 10,300 |
2017/11/24 | 649 | 651 | 645 | 646 | 11,500 |
2017/11/22 | 658 | 659 | 644 | 649 | 14,300 |
2017/11/21 | 648 | 661 | 648 | 658 | 35,500 |
2017/11/20 | 637 | 647 | 631 | 645 | 44,800 |
2017/11/17 | 639 | 642 | 630 | 635 | 23,500 |
2017/11/16 | 626 | 640 | 626 | 640 | 19,200 |
2017/11/15 | 646 | 647 | 627 | 627 | 28,900 |
2017/11/14 | 646 | 658 | 645 | 646 | 29,700 |
2017/11/13 | 646 | 650 | 642 | 646 | 24,400 |
2017/11/10 | 664 | 665 | 627 | 643 | 88,300 |
2017/11/09 | 693 | 694 | 678 | 684 | 23,600 |
2017/11/08 | 690 | 694 | 679 | 691 | 21,400 |
2017/11/07 | 691 | 692 | 680 | 688 | 17,400 |
2017/11/06 | 693 | 698 | 693 | 696 | 7,500 |
2017/11/02 | 694 | 700 | 690 | 692 | 12,700 |
2017/11/01 | 700 | 700 | 695 | 698 | 10,300 |
2017/10/31 | 692 | 699 | 690 | 697 | 9,400 |
2017/10/30 | 697 | 703 | 687 | 690 | 42,000 |
2017/10/27 | 689 | 701 | 686 | 698 | 18,800 |
2017/10/26 | 690 | 697 | 680 | 685 | 26,700 |
2017/10/25 | 700 | 700 | 690 | 697 | 25,800 |
2017/10/24 | 695 | 703 | 694 | 698 | 25,400 |
2017/10/23 | 700 | 703 | 697 | 701 | 28,800 |
2017/10/20 | 701 | 702 | 681 | 695 | 18,500 |
2017/10/19 | 701 | 702 | 695 | 701 | 14,100 |
2017/10/18 | 704 | 704 | 693 | 698 | 8,300 |
2017/10/17 | 699 | 704 | 694 | 704 | 13,600 |
2017/10/16 | 692 | 705 | 689 | 697 | 39,200 |
2017/10/13 | 690 | 695 | 689 | 692 | 15,400 |
2017/10/12 | 698 | 698 | 678 | 692 | 17,800 |
2017/10/11 | 695 | 696 | 691 | 693 | 13,600 |
2017/10/10 | 693 | 695 | 685 | 692 | 10,600 |
2017/10/06 | 688 | 688 | 677 | 680 | 11,900 |
2017/10/05 | 694 | 694 | 680 | 688 | 10,400 |
2017/10/04 | 700 | 705 | 690 | 695 | 11,700 |
2017/10/03 | 677 | 702 | 669 | 698 | 60,900 |
2017/10/02 | 680 | 682 | 665 | 667 | 18,900 |
2017/09/29 | 686 | 686 | 680 | 683 | 27,300 |
2017/09/28 | 677 | 692 | 676 | 691 | 21,300 |
2017/09/27 | 672 | 680 | 665 | 680 | 11,300 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 334 | 340 | 334 | 340 | 61,000 |
2017/09/25 | 333 | 338 | 333 | 338 | 31,000 |
2017/09/22 | 333 | 335 | 333 | 334 | 29,000 |
2017/09/21 | 339 | 340 | 331 | 337 | 51,000 |
2017/09/20 | 340 | 340 | 337 | 339 | 40,000 |
2017/09/19 | 340 | 340 | 335 | 338 | 45,000 |
2017/09/15 | 331 | 337 | 331 | 337 | 27,000 |
2017/09/14 | 333 | 334 | 332 | 332 | 26,000 |
2017/09/13 | 335 | 337 | 332 | 332 | 35,000 |
2017/09/12 | 330 | 335 | 330 | 335 | 62,000 |
2017/09/11 | 330 | 330 | 327 | 330 | 16,000 |
2017/09/08 | 325 | 328 | 324 | 327 | 66,000 |
2017/09/07 | 329 | 331 | 326 | 326 | 33,000 |
2017/09/06 | 329 | 332 | 325 | 331 | 47,000 |
2017/09/05 | 328 | 330 | 327 | 330 | 28,000 |
2017/09/04 | 331 | 333 | 328 | 328 | 22,000 |
2017/09/01 | 331 | 331 | 328 | 331 | 9,000 |
2017/08/31 | 331 | 331 | 328 | 329 | 11,000 |
2017/08/30 | 330 | 332 | 330 | 332 | 17,000 |
2017/08/29 | 331 | 332 | 328 | 332 | 17,000 |
2017/08/28 | 332 | 333 | 330 | 332 | 18,000 |
2017/08/25 | 330 | 334 | 329 | 332 | 31,000 |
2017/08/24 | 338 | 339 | 320 | 329 | 176,000 |
2017/08/23 | 339 | 339 | 337 | 338 | 29,000 |
2017/08/22 | 339 | 341 | 339 | 340 | 44,000 |
2017/08/21 | 339 | 340 | 335 | 339 | 31,000 |
2017/08/18 | 335 | 338 | 334 | 338 | 55,000 |
2017/08/17 | 333 | 338 | 333 | 336 | 41,000 |
2017/08/16 | 332 | 337 | 332 | 335 | 20,000 |
2017/08/15 | 332 | 334 | 331 | 332 | 35,000 |
2017/08/14 | 337 | 337 | 331 | 333 | 32,000 |
2017/08/10 | 337 | 341 | 336 | 338 | 76,000 |
2017/08/09 | 337 | 343 | 337 | 339 | 53,000 |
2017/08/08 | 341 | 343 | 340 | 343 | 27,000 |
2017/08/07 | 342 | 342 | 339 | 341 | 34,000 |
2017/08/04 | 341 | 342 | 339 | 341 | 64,000 |
2017/08/03 | 333 | 341 | 332 | 340 | 90,000 |
2017/08/02 | 334 | 340 | 332 | 333 | 92,000 |
2017/08/01 | 329 | 338 | 329 | 333 | 87,000 |
2017/07/31 | 332 | 332 | 329 | 329 | 38,000 |
2017/07/28 | 332 | 332 | 330 | 332 | 14,000 |
2017/07/27 | 331 | 331 | 330 | 330 | 18,000 |
2017/07/26 | 330 | 333 | 328 | 331 | 39,000 |
2017/07/25 | 327 | 329 | 327 | 329 | 16,000 |
2017/07/24 | 325 | 327 | 323 | 327 | 36,000 |
2017/07/21 | 327 | 328 | 326 | 328 | 19,000 |
2017/07/20 | 327 | 328 | 326 | 327 | 47,000 |
2017/07/19 | 327 | 327 | 326 | 327 | 21,000 |
2017/07/18 | 326 | 327 | 323 | 326 | 30,000 |
2017/07/14 | 327 | 327 | 327 | 327 | 18,000 |
2017/07/13 | 328 | 328 | 326 | 327 | 17,000 |
2017/07/12 | 327 | 327 | 326 | 326 | 8,000 |
2017/07/11 | 324 | 327 | 324 | 327 | 12,000 |
2017/07/10 | 326 | 327 | 326 | 327 | 28,000 |
2017/07/07 | 323 | 325 | 323 | 324 | 27,000 |
2017/07/06 | 325 | 325 | 322 | 324 | 13,000 |
2017/07/05 | 324 | 324 | 321 | 322 | 31,000 |
2017/07/04 | 325 | 326 | 324 | 324 | 34,000 |
2017/07/03 | 327 | 327 | 324 | 324 | 14,000 |
2017/06/30 | 328 | 328 | 324 | 325 | 18,000 |
2017/06/29 | 327 | 327 | 324 | 327 | 13,000 |
2017/06/28 | 325 | 329 | 325 | 327 | 33,000 |
2017/06/27 | 328 | 329 | 326 | 329 | 51,000 |
2017/06/26 | 327 | 328 | 327 | 328 | 12,000 |
2017/06/23 | 325 | 326 | 323 | 325 | 41,000 |
2017/06/22 | 326 | 328 | 326 | 327 | 17,000 |
2017/06/21 | 325 | 329 | 325 | 326 | 37,000 |
2017/06/20 | 324 | 329 | 324 | 327 | 62,000 |
2017/06/19 | 324 | 324 | 322 | 323 | 22,000 |
2017/06/16 | 317 | 320 | 317 | 320 | 24,000 |
2017/06/15 | 318 | 319 | 317 | 317 | 32,000 |
2017/06/14 | 318 | 318 | 315 | 316 | 39,000 |
2017/06/13 | 317 | 317 | 314 | 316 | 25,000 |
2017/06/12 | 315 | 317 | 315 | 316 | 28,000 |
2017/06/09 | 315 | 317 | 313 | 317 | 53,000 |
2017/06/08 | 315 | 317 | 314 | 317 | 44,000 |
2017/06/07 | 318 | 318 | 313 | 315 | 35,000 |
2017/06/06 | 322 | 322 | 311 | 316 | 49,000 |
2017/06/05 | 318 | 320 | 318 | 318 | 16,000 |
2017/06/02 | 319 | 320 | 317 | 317 | 34,000 |
2017/06/01 | 313 | 318 | 313 | 314 | 24,000 |
2017/05/31 | 315 | 316 | 313 | 313 | 33,000 |
2017/05/30 | 315 | 315 | 313 | 315 | 28,000 |
2017/05/29 | 317 | 318 | 313 | 315 | 33,000 |
2017/05/26 | 317 | 318 | 314 | 315 | 18,000 |
2017/05/25 | 321 | 322 | 317 | 317 | 42,000 |
2017/05/24 | 322 | 322 | 319 | 322 | 10,000 |
2017/05/23 | 318 | 320 | 316 | 317 | 21,000 |
2017/05/22 | 317 | 320 | 314 | 318 | 50,000 |
2017/05/19 | 313 | 313 | 311 | 313 | 33,000 |
2017/05/18 | 311 | 311 | 309 | 311 | 25,000 |
2017/05/17 | 315 | 315 | 311 | 311 | 55,000 |
2017/05/16 | 322 | 322 | 313 | 315 | 130,000 |
2017/05/15 | 324 | 331 | 323 | 325 | 76,000 |
2017/05/12 | 341 | 341 | 337 | 338 | 36,000 |
2017/05/11 | 347 | 347 | 336 | 342 | 111,000 |
2017/05/10 | 346 | 347 | 340 | 346 | 72,000 |
2017/05/09 | 341 | 345 | 341 | 345 | 41,000 |
2017/05/08 | 340 | 345 | 339 | 340 | 67,000 |
2017/05/02 | 337 | 340 | 335 | 336 | 41,000 |
2017/05/01 | 332 | 337 | 332 | 335 | 44,000 |
2017/04/28 | 335 | 335 | 330 | 331 | 44,000 |
2017/04/27 | 333 | 335 | 330 | 335 | 49,000 |
2017/04/26 | 324 | 336 | 324 | 331 | 32,000 |
2017/04/25 | 320 | 325 | 320 | 323 | 22,000 |
2017/04/24 | 321 | 324 | 320 | 322 | 25,000 |
2017/04/21 | 315 | 319 | 315 | 317 | 19,000 |
2017/04/20 | 316 | 318 | 314 | 315 | 40,000 |
2017/04/19 | 316 | 320 | 315 | 315 | 28,000 |
2017/04/18 | 319 | 324 | 315 | 315 | 28,000 |
2017/04/17 | 316 | 317 | 313 | 314 | 21,000 |
2017/04/14 | 312 | 316 | 312 | 313 | 22,000 |
2017/04/13 | 311 | 314 | 311 | 312 | 27,000 |
2017/04/12 | 317 | 318 | 311 | 315 | 42,000 |
2017/04/11 | 322 | 326 | 315 | 317 | 56,000 |
2017/04/10 | 317 | 320 | 317 | 320 | 19,000 |
2017/04/07 | 317 | 329 | 313 | 315 | 175,000 |
2017/04/06 | 326 | 326 | 316 | 316 | 54,000 |
2017/04/05 | 320 | 329 | 320 | 325 | 35,000 |
2017/04/04 | 326 | 328 | 321 | 323 | 52,000 |
2017/04/03 | 336 | 338 | 327 | 328 | 76,000 |
2017/03/31 | 345 | 347 | 335 | 336 | 60,000 |
2017/03/30 | 349 | 349 | 343 | 344 | 18,000 |
2017/03/29 | 347 | 351 | 346 | 350 | 35,000 |
2017/03/28 | 345 | 348 | 344 | 348 | 58,000 |
2017/03/27 | 343 | 344 | 341 | 341 | 50,000 |
2017/03/24 | 342 | 347 | 342 | 343 | 28,000 |
2017/03/23 | 349 | 349 | 343 | 345 | 18,000 |
2017/03/22 | 355 | 357 | 346 | 351 | 60,000 |
2017/03/21 | 354 | 357 | 353 | 357 | 56,000 |
2017/03/17 | 348 | 356 | 348 | 355 | 51,000 |
2017/03/16 | 350 | 350 | 347 | 349 | 46,000 |
2017/03/15 | 358 | 358 | 348 | 351 | 59,000 |
2017/03/14 | 357 | 360 | 357 | 360 | 68,000 |
2017/03/13 | 352 | 357 | 352 | 356 | 67,000 |
2017/03/10 | 353 | 355 | 350 | 354 | 138,000 |
2017/03/09 | 350 | 350 | 347 | 350 | 42,000 |
2017/03/08 | 346 | 352 | 345 | 349 | 94,000 |
2017/03/07 | 345 | 346 | 341 | 342 | 116,000 |
2017/03/06 | 347 | 347 | 332 | 338 | 183,000 |
2017/03/03 | 348 | 350 | 345 | 347 | 41,000 |
2017/03/02 | 351 | 351 | 345 | 348 | 76,000 |
2017/03/01 | 346 | 351 | 345 | 351 | 109,000 |
2017/02/28 | 348 | 350 | 344 | 345 | 109,000 |
2017/02/27 | 358 | 361 | 348 | 350 | 211,000 |
2017/02/24 | 341 | 352 | 341 | 352 | 371,000 |
2017/02/23 | 331 | 340 | 331 | 339 | 155,000 |
2017/02/22 | 327 | 332 | 325 | 331 | 73,000 |
2017/02/21 | 325 | 328 | 325 | 327 | 27,000 |
2017/02/20 | 329 | 329 | 324 | 325 | 33,000 |
2017/02/17 | 330 | 330 | 329 | 330 | 16,000 |
2017/02/16 | 331 | 331 | 328 | 330 | 14,000 |
2017/02/15 | 331 | 331 | 329 | 331 | 32,000 |
2017/02/14 | 331 | 331 | 328 | 328 | 49,000 |
2017/02/13 | 331 | 331 | 327 | 329 | 48,000 |
2017/02/10 | 324 | 329 | 323 | 327 | 58,000 |
2017/02/09 | 321 | 322 | 320 | 322 | 34,000 |
2017/02/08 | 322 | 324 | 321 | 324 | 24,000 |
2017/02/07 | 321 | 324 | 321 | 322 | 47,000 |
2017/02/06 | 325 | 326 | 320 | 325 | 44,000 |
2017/02/03 | 321 | 326 | 317 | 325 | 34,000 |
2017/02/02 | 324 | 327 | 319 | 322 | 33,000 |
2017/02/01 | 325 | 328 | 318 | 325 | 104,000 |
2017/01/31 | 320 | 329 | 320 | 329 | 99,000 |
2017/01/30 | 323 | 329 | 319 | 327 | 182,000 |
2017/01/27 | 310 | 321 | 310 | 321 | 181,000 |
2017/01/26 | 309 | 312 | 308 | 311 | 84,000 |
2017/01/25 | 309 | 310 | 307 | 308 | 32,000 |
2017/01/24 | 309 | 309 | 308 | 309 | 4,000 |
2017/01/23 | 308 | 310 | 308 | 309 | 25,000 |
2017/01/20 | 308 | 310 | 307 | 310 | 42,000 |
2017/01/19 | 306 | 309 | 305 | 309 | 23,000 |
2017/01/18 | 306 | 306 | 304 | 304 | 32,000 |
2017/01/17 | 309 | 309 | 305 | 306 | 18,000 |
2017/01/16 | 306 | 310 | 305 | 309 | 58,000 |
2017/01/13 | 304 | 308 | 304 | 307 | 21,000 |
2017/01/12 | 309 | 309 | 305 | 305 | 33,000 |
2017/01/11 | 307 | 309 | 306 | 309 | 30,000 |
2017/01/10 | 307 | 308 | 301 | 308 | 66,000 |
2017/01/06 | 304 | 309 | 304 | 308 | 118,000 |
2017/01/05 | 308 | 308 | 305 | 308 | 58,000 |
2017/01/04 | 304 | 309 | 304 | 308 | 57,000 |