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 |
---|---|---|---|---|---|
2018/12/28 | 550 | 559 | 547 | 558 | 10,800 |
2018/12/27 | 533 | 550 | 533 | 550 | 17,300 |
2018/12/26 | 520 | 537 | 519 | 523 | 18,600 |
2018/12/25 | 488 | 535 | 486 | 525 | 82,100 |
2018/12/21 | 533 | 541 | 525 | 525 | 59,700 |
2018/12/20 | 551 | 554 | 531 | 531 | 35,800 |
2018/12/19 | 546 | 546 | 541 | 545 | 13,200 |
2018/12/18 | 541 | 542 | 540 | 540 | 19,700 |
2018/12/17 | 552 | 552 | 546 | 546 | 13,800 |
2018/12/14 | 554 | 555 | 552 | 552 | 33,500 |
2018/12/13 | 553 | 560 | 553 | 555 | 29,200 |
2018/12/12 | 564 | 566 | 560 | 560 | 17,900 |
2018/12/11 | 573 | 574 | 556 | 556 | 9,000 |
2018/12/10 | 589 | 589 | 569 | 571 | 20,700 |
2018/12/07 | 574 | 584 | 573 | 579 | 15,900 |
2018/12/06 | 588 | 588 | 573 | 573 | 16,800 |
2018/12/05 | 585 | 592 | 585 | 587 | 12,400 |
2018/12/04 | 599 | 606 | 590 | 590 | 13,500 |
2018/12/03 | 595 | 602 | 592 | 600 | 9,400 |
2018/11/30 | 593 | 597 | 584 | 595 | 13,100 |
2018/11/29 | 587 | 594 | 586 | 586 | 18,000 |
2018/11/28 | 600 | 600 | 586 | 586 | 12,200 |
2018/11/27 | 593 | 598 | 583 | 596 | 18,300 |
2018/11/26 | 599 | 602 | 590 | 590 | 14,000 |
2018/11/22 | 592 | 599 | 581 | 596 | 12,600 |
2018/11/21 | 581 | 594 | 579 | 591 | 9,000 |
2018/11/20 | 597 | 598 | 588 | 591 | 13,500 |
2018/11/19 | 582 | 597 | 579 | 597 | 20,000 |
2018/11/16 | 574 | 580 | 574 | 578 | 10,500 |
2018/11/15 | 580 | 583 | 571 | 571 | 11,800 |
2018/11/14 | 589 | 589 | 578 | 578 | 10,800 |
2018/11/13 | 588 | 592 | 576 | 586 | 12,300 |
2018/11/12 | 616 | 616 | 600 | 602 | 15,900 |
2018/11/09 | 620 | 628 | 598 | 612 | 63,200 |
2018/11/08 | 577 | 592 | 577 | 585 | 16,200 |
2018/11/07 | 575 | 578 | 573 | 573 | 9,900 |
2018/11/06 | 577 | 582 | 571 | 572 | 12,100 |
2018/11/05 | 575 | 582 | 574 | 578 | 10,500 |
2018/11/02 | 571 | 576 | 571 | 574 | 14,400 |
2018/11/01 | 571 | 578 | 569 | 571 | 14,500 |
2018/10/31 | 583 | 585 | 573 | 575 | 18,700 |
2018/10/30 | 542 | 591 | 540 | 591 | 39,800 |
2018/10/29 | 550 | 553 | 541 | 542 | 20,600 |
2018/10/26 | 556 | 560 | 544 | 545 | 18,000 |
2018/10/25 | 566 | 568 | 558 | 558 | 24,400 |
2018/10/24 | 585 | 585 | 574 | 582 | 16,400 |
2018/10/23 | 584 | 588 | 575 | 575 | 26,600 |
2018/10/22 | 594 | 601 | 585 | 592 | 17,800 |
2018/10/19 | 600 | 600 | 594 | 594 | 8,200 |
2018/10/18 | 604 | 604 | 598 | 600 | 8,000 |
2018/10/17 | 593 | 601 | 593 | 598 | 7,900 |
2018/10/16 | 590 | 595 | 590 | 592 | 17,400 |
2018/10/15 | 601 | 607 | 593 | 593 | 24,700 |
2018/10/12 | 617 | 617 | 602 | 603 | 14,400 |
2018/10/11 | 621 | 621 | 610 | 612 | 16,900 |
2018/10/10 | 647 | 647 | 621 | 625 | 10,100 |
2018/10/09 | 640 | 645 | 633 | 636 | 4,600 |
2018/10/05 | 639 | 646 | 635 | 643 | 8,000 |
2018/10/04 | 648 | 648 | 633 | 637 | 11,700 |
2018/10/03 | 652 | 656 | 648 | 648 | 8,000 |
2018/10/02 | 654 | 658 | 650 | 652 | 20,200 |
2018/10/01 | 649 | 651 | 645 | 651 | 10,500 |
2018/09/28 | 658 | 658 | 649 | 649 | 11,300 |
2018/09/27 | 655 | 658 | 650 | 658 | 7,400 |
2018/09/26 | 647 | 659 | 647 | 655 | 14,900 |
2018/09/25 | 638 | 668 | 633 | 668 | 32,600 |
2018/09/21 | 629 | 636 | 629 | 633 | 18,700 |
2018/09/20 | 631 | 634 | 627 | 630 | 17,100 |
2018/09/19 | 627 | 628 | 621 | 628 | 20,300 |
2018/09/18 | 604 | 617 | 602 | 617 | 29,900 |
2018/09/14 | 600 | 605 | 599 | 602 | 29,900 |
2018/09/13 | 595 | 607 | 595 | 600 | 14,600 |
2018/09/12 | 605 | 606 | 596 | 596 | 12,900 |
2018/09/11 | 612 | 612 | 607 | 610 | 9,400 |
2018/09/10 | 598 | 614 | 595 | 611 | 27,700 |
2018/09/07 | 606 | 608 | 603 | 603 | 9,100 |
2018/09/06 | 607 | 611 | 605 | 609 | 24,700 |
2018/09/05 | 610 | 610 | 606 | 608 | 12,800 |
2018/09/04 | 613 | 613 | 607 | 610 | 13,000 |
2018/09/03 | 614 | 616 | 612 | 613 | 9,600 |
2018/08/31 | 620 | 623 | 615 | 615 | 12,600 |
2018/08/30 | 624 | 626 | 617 | 621 | 12,100 |
2018/08/29 | 618 | 626 | 617 | 624 | 11,300 |
2018/08/28 | 623 | 623 | 616 | 618 | 15,300 |
2018/08/27 | 617 | 618 | 611 | 612 | 15,100 |
2018/08/24 | 619 | 622 | 616 | 618 | 9,900 |
2018/08/23 | 621 | 621 | 618 | 619 | 7,500 |
2018/08/22 | 615 | 627 | 613 | 621 | 12,000 |
2018/08/21 | 621 | 626 | 619 | 619 | 11,500 |
2018/08/20 | 632 | 635 | 625 | 626 | 15,500 |
2018/08/17 | 632 | 632 | 627 | 630 | 9,000 |
2018/08/16 | 630 | 630 | 622 | 623 | 9,400 |
2018/08/15 | 639 | 640 | 631 | 631 | 23,500 |
2018/08/14 | 640 | 645 | 638 | 640 | 39,800 |
2018/08/13 | 645 | 648 | 641 | 641 | 16,800 |
2018/08/10 | 668 | 668 | 648 | 649 | 17,300 |
2018/08/09 | 638 | 669 | 638 | 667 | 32,400 |
2018/08/08 | 647 | 676 | 645 | 648 | 23,000 |
2018/08/07 | 660 | 660 | 644 | 648 | 16,200 |
2018/08/06 | 673 | 673 | 663 | 663 | 12,000 |
2018/08/03 | 675 | 675 | 666 | 666 | 11,900 |
2018/08/02 | 675 | 682 | 675 | 675 | 9,400 |
2018/08/01 | 680 | 680 | 675 | 677 | 10,400 |
2018/07/31 | 684 | 684 | 676 | 680 | 7,200 |
2018/07/30 | 673 | 684 | 673 | 683 | 12,100 |
2018/07/27 | 686 | 686 | 660 | 678 | 17,400 |
2018/07/26 | 679 | 685 | 672 | 683 | 12,300 |
2018/07/25 | 684 | 685 | 663 | 673 | 21,100 |
2018/07/24 | 682 | 685 | 674 | 684 | 13,400 |
2018/07/23 | 680 | 686 | 679 | 681 | 13,600 |
2018/07/20 | 690 | 690 | 681 | 687 | 22,700 |
2018/07/19 | 685 | 689 | 677 | 688 | 12,600 |
2018/07/18 | 689 | 689 | 682 | 685 | 9,500 |
2018/07/17 | 687 | 689 | 680 | 684 | 13,000 |
2018/07/13 | 680 | 694 | 680 | 687 | 23,100 |
2018/07/12 | 678 | 678 | 675 | 676 | 4,000 |
2018/07/11 | 676 | 679 | 671 | 673 | 10,700 |
2018/07/10 | 690 | 690 | 675 | 675 | 25,700 |
2018/07/09 | 680 | 689 | 675 | 687 | 22,500 |
2018/07/06 | 664 | 681 | 664 | 680 | 18,300 |
2018/07/05 | 670 | 679 | 657 | 662 | 21,100 |
2018/07/04 | 662 | 677 | 662 | 675 | 23,800 |
2018/07/03 | 683 | 685 | 660 | 667 | 25,200 |
2018/07/02 | 675 | 687 | 664 | 680 | 35,700 |
2018/06/29 | 666 | 677 | 666 | 673 | 33,700 |
2018/06/28 | 656 | 667 | 655 | 666 | 22,500 |
2018/06/27 | 661 | 661 | 652 | 658 | 5,900 |
2018/06/26 | 641 | 659 | 641 | 659 | 16,500 |
2018/06/25 | 675 | 680 | 641 | 647 | 21,800 |
2018/06/22 | 663 | 674 | 655 | 674 | 18,000 |
2018/06/21 | 664 | 670 | 655 | 661 | 11,100 |
2018/06/20 | 674 | 675 | 661 | 664 | 23,000 |
2018/06/19 | 658 | 668 | 643 | 667 | 30,100 |
2018/06/18 | 651 | 660 | 649 | 657 | 9,100 |
2018/06/15 | 656 | 656 | 650 | 651 | 5,600 |
2018/06/14 | 654 | 657 | 649 | 657 | 8,900 |
2018/06/13 | 658 | 662 | 656 | 661 | 7,200 |
2018/06/12 | 666 | 666 | 658 | 658 | 9,900 |
2018/06/11 | 666 | 666 | 662 | 666 | 10,200 |
2018/06/08 | 657 | 662 | 656 | 662 | 27,400 |
2018/06/07 | 659 | 662 | 651 | 662 | 14,200 |
2018/06/06 | 653 | 658 | 648 | 650 | 18,400 |
2018/06/05 | 663 | 665 | 657 | 665 | 10,800 |
2018/06/04 | 645 | 661 | 645 | 661 | 15,200 |
2018/06/01 | 642 | 652 | 641 | 647 | 12,600 |
2018/05/31 | 653 | 653 | 648 | 649 | 14,400 |
2018/05/30 | 645 | 655 | 632 | 652 | 14,200 |
2018/05/29 | 677 | 677 | 659 | 660 | 16,000 |
2018/05/28 | 676 | 678 | 667 | 674 | 16,300 |
2018/05/25 | 674 | 674 | 663 | 673 | 27,600 |
2018/05/24 | 664 | 677 | 658 | 674 | 37,500 |
2018/05/23 | 654 | 667 | 648 | 667 | 22,400 |
2018/05/22 | 654 | 657 | 651 | 655 | 10,400 |
2018/05/21 | 651 | 662 | 650 | 660 | 26,100 |
2018/05/18 | 650 | 651 | 646 | 648 | 12,300 |
2018/05/17 | 640 | 645 | 635 | 641 | 13,500 |
2018/05/16 | 632 | 639 | 630 | 639 | 7,500 |
2018/05/15 | 628 | 631 | 627 | 628 | 11,900 |
2018/05/14 | 648 | 648 | 626 | 628 | 18,000 |
2018/05/11 | 643 | 652 | 640 | 649 | 19,600 |
2018/05/10 | 645 | 648 | 640 | 648 | 20,000 |
2018/05/09 | 643 | 643 | 636 | 640 | 17,300 |
2018/05/08 | 636 | 644 | 636 | 643 | 11,600 |
2018/05/07 | 640 | 640 | 633 | 638 | 4,500 |
2018/05/02 | 632 | 639 | 632 | 638 | 5,900 |
2018/05/01 | 639 | 639 | 631 | 632 | 8,400 |
2018/04/27 | 645 | 645 | 636 | 639 | 16,600 |
2018/04/26 | 631 | 648 | 630 | 645 | 26,300 |
2018/04/25 | 630 | 634 | 624 | 631 | 8,700 |
2018/04/24 | 623 | 632 | 623 | 632 | 19,800 |
2018/04/23 | 622 | 624 | 621 | 623 | 3,200 |
2018/04/20 | 627 | 627 | 622 | 622 | 8,100 |
2018/04/19 | 624 | 628 | 620 | 624 | 13,300 |
2018/04/18 | 620 | 621 | 619 | 621 | 5,900 |
2018/04/17 | 626 | 626 | 616 | 617 | 13,500 |
2018/04/16 | 629 | 629 | 622 | 624 | 7,200 |
2018/04/13 | 624 | 627 | 621 | 626 | 9,400 |
2018/04/12 | 621 | 622 | 617 | 622 | 5,600 |
2018/04/11 | 628 | 628 | 621 | 621 | 5,100 |
2018/04/10 | 630 | 630 | 620 | 625 | 10,500 |
2018/04/09 | 624 | 628 | 620 | 628 | 12,400 |
2018/04/06 | 625 | 625 | 620 | 620 | 10,600 |
2018/04/05 | 620 | 624 | 617 | 623 | 24,800 |
2018/04/04 | 618 | 626 | 618 | 620 | 20,200 |
2018/04/03 | 620 | 622 | 616 | 617 | 13,200 |
2018/04/02 | 627 | 627 | 620 | 621 | 10,900 |
2018/03/30 | 632 | 632 | 621 | 627 | 12,700 |
2018/03/29 | 634 | 634 | 619 | 623 | 12,900 |
2018/03/28 | 626 | 634 | 626 | 629 | 9,900 |
2018/03/27 | 625 | 639 | 624 | 639 | 30,700 |
2018/03/26 | 614 | 624 | 610 | 624 | 20,300 |
2018/03/23 | 611 | 617 | 607 | 613 | 23,800 |
2018/03/22 | 619 | 623 | 612 | 622 | 13,600 |
2018/03/20 | 613 | 620 | 611 | 620 | 15,100 |
2018/03/19 | 617 | 619 | 609 | 612 | 15,700 |
2018/03/16 | 624 | 624 | 617 | 617 | 9,800 |
2018/03/15 | 620 | 626 | 620 | 626 | 9,700 |
2018/03/14 | 618 | 625 | 618 | 623 | 13,600 |
2018/03/13 | 616 | 632 | 615 | 631 | 16,500 |
2018/03/12 | 618 | 618 | 612 | 616 | 10,500 |
2018/03/09 | 623 | 623 | 607 | 608 | 23,500 |
2018/03/08 | 617 | 626 | 604 | 613 | 20,900 |
2018/03/07 | 604 | 613 | 601 | 604 | 18,200 |
2018/03/06 | 602 | 607 | 600 | 604 | 13,400 |
2018/03/05 | 598 | 603 | 595 | 597 | 29,700 |
2018/03/02 | 609 | 609 | 595 | 597 | 51,500 |
2018/03/01 | 616 | 616 | 610 | 610 | 28,400 |
2018/02/28 | 617 | 625 | 617 | 618 | 19,300 |
2018/02/27 | 628 | 629 | 622 | 624 | 8,800 |
2018/02/26 | 631 | 631 | 618 | 627 | 11,100 |
2018/02/23 | 623 | 628 | 610 | 626 | 13,000 |
2018/02/22 | 624 | 624 | 618 | 620 | 10,300 |
2018/02/21 | 629 | 632 | 627 | 629 | 14,600 |
2018/02/20 | 630 | 630 | 622 | 627 | 12,400 |
2018/02/19 | 632 | 632 | 623 | 630 | 23,500 |
2018/02/16 | 613 | 627 | 613 | 624 | 10,700 |
2018/02/15 | 617 | 621 | 611 | 611 | 15,600 |
2018/02/14 | 620 | 625 | 605 | 609 | 20,700 |
2018/02/13 | 606 | 625 | 606 | 621 | 51,400 |
2018/02/09 | 595 | 605 | 590 | 596 | 23,800 |
2018/02/08 | 600 | 610 | 599 | 599 | 28,000 |
2018/02/07 | 602 | 612 | 594 | 594 | 29,500 |
2018/02/06 | 621 | 621 | 587 | 593 | 56,100 |
2018/02/05 | 626 | 634 | 623 | 625 | 29,700 |
2018/02/02 | 637 | 637 | 629 | 631 | 12,300 |
2018/02/01 | 629 | 640 | 629 | 637 | 13,900 |
2018/01/31 | 631 | 634 | 628 | 628 | 27,100 |
2018/01/30 | 635 | 637 | 631 | 631 | 15,200 |
2018/01/29 | 637 | 640 | 636 | 637 | 9,300 |
2018/01/26 | 637 | 641 | 631 | 636 | 19,600 |
2018/01/25 | 635 | 636 | 632 | 634 | 11,700 |
2018/01/24 | 643 | 645 | 635 | 637 | 19,200 |
2018/01/23 | 636 | 643 | 635 | 643 | 9,800 |
2018/01/22 | 643 | 643 | 632 | 633 | 19,800 |
2018/01/19 | 639 | 639 | 631 | 634 | 7,600 |
2018/01/18 | 641 | 642 | 635 | 635 | 16,800 |
2018/01/17 | 644 | 644 | 640 | 640 | 9,700 |
2018/01/16 | 643 | 645 | 641 | 643 | 9,700 |
2018/01/15 | 644 | 649 | 642 | 643 | 11,100 |
2018/01/12 | 644 | 646 | 642 | 642 | 11,800 |
2018/01/11 | 644 | 651 | 644 | 647 | 10,600 |
2018/01/10 | 653 | 653 | 644 | 647 | 17,000 |
2018/01/09 | 650 | 651 | 647 | 649 | 9,300 |
2018/01/05 | 647 | 649 | 644 | 646 | 10,800 |
2018/01/04 | 643 | 660 | 623 | 643 | 22,100 |