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 |
---|---|---|---|---|---|
2019/12/30 | 822 | 835 | 820 | 826 | 48,200 |
2019/12/27 | 815 | 828 | 814 | 818 | 57,400 |
2019/12/26 | 814 | 820 | 808 | 814 | 42,800 |
2019/12/25 | 818 | 820 | 809 | 812 | 64,600 |
2019/12/24 | 811 | 819 | 805 | 806 | 37,500 |
2019/12/23 | 834 | 834 | 806 | 811 | 73,800 |
2019/12/20 | 842 | 849 | 833 | 836 | 58,600 |
2019/12/19 | 829 | 848 | 826 | 842 | 67,500 |
2019/12/18 | 838 | 839 | 821 | 833 | 83,500 |
2019/12/17 | 830 | 840 | 826 | 833 | 68,200 |
2019/12/16 | 818 | 830 | 814 | 823 | 57,300 |
2019/12/13 | 813 | 824 | 804 | 805 | 106,800 |
2019/12/12 | 800 | 815 | 784 | 805 | 125,900 |
2019/12/11 | 781 | 799 | 781 | 794 | 113,900 |
2019/12/10 | 767 | 784 | 766 | 774 | 54,700 |
2019/12/09 | 764 | 769 | 758 | 762 | 38,600 |
2019/12/06 | 758 | 763 | 747 | 759 | 55,800 |
2019/12/05 | 769 | 773 | 753 | 754 | 80,400 |
2019/12/04 | 744 | 777 | 744 | 768 | 118,500 |
2019/12/03 | 735 | 752 | 724 | 746 | 52,300 |
2019/12/02 | 734 | 750 | 734 | 743 | 97,000 |
2019/11/29 | 719 | 736 | 719 | 729 | 40,900 |
2019/11/28 | 714 | 724 | 714 | 720 | 23,300 |
2019/11/27 | 721 | 726 | 715 | 719 | 30,900 |
2019/11/26 | 735 | 736 | 726 | 726 | 24,000 |
2019/11/25 | 743 | 743 | 724 | 732 | 34,400 |
2019/11/22 | 726 | 741 | 723 | 732 | 51,500 |
2019/11/21 | 721 | 727 | 701 | 724 | 70,800 |
2019/11/20 | 700 | 721 | 700 | 713 | 62,600 |
2019/11/19 | 695 | 699 | 691 | 698 | 34,500 |
2019/11/18 | 708 | 709 | 692 | 692 | 84,800 |
2019/11/15 | 707 | 721 | 698 | 698 | 101,300 |
2019/11/14 | 707 | 720 | 698 | 706 | 101,400 |
2019/11/13 | 740 | 740 | 710 | 710 | 195,800 |
2019/11/12 | 725 | 779 | 720 | 747 | 512,500 |
2019/11/11 | 697 | 699 | 682 | 682 | 85,300 |
2019/11/08 | 696 | 696 | 683 | 693 | 25,300 |
2019/11/07 | 690 | 694 | 686 | 689 | 12,100 |
2019/11/06 | 694 | 698 | 684 | 686 | 33,100 |
2019/11/05 | 683 | 690 | 676 | 687 | 29,800 |
2019/11/01 | 673 | 677 | 672 | 675 | 9,900 |
2019/10/31 | 677 | 677 | 666 | 675 | 19,900 |
2019/10/30 | 670 | 674 | 652 | 672 | 79,400 |
2019/10/29 | 660 | 664 | 656 | 663 | 33,900 |
2019/10/28 | 656 | 663 | 653 | 653 | 31,500 |
2019/10/25 | 653 | 655 | 651 | 653 | 21,400 |
2019/10/24 | 657 | 659 | 651 | 653 | 29,600 |
2019/10/23 | 654 | 656 | 651 | 654 | 14,100 |
2019/10/21 | 650 | 658 | 646 | 655 | 17,600 |
2019/10/18 | 650 | 660 | 646 | 648 | 17,800 |
2019/10/17 | 650 | 652 | 637 | 646 | 30,900 |
2019/10/16 | 655 | 657 | 647 | 650 | 17,900 |
2019/10/15 | 646 | 650 | 637 | 650 | 22,400 |
2019/10/11 | 636 | 637 | 628 | 636 | 29,500 |
2019/10/10 | 641 | 643 | 634 | 636 | 17,400 |
2019/10/09 | 640 | 643 | 633 | 641 | 19,100 |
2019/10/08 | 634 | 641 | 631 | 640 | 21,500 |
2019/10/07 | 634 | 639 | 630 | 632 | 21,300 |
2019/10/04 | 644 | 645 | 631 | 633 | 28,100 |
2019/10/03 | 647 | 648 | 644 | 648 | 16,800 |
2019/10/02 | 651 | 661 | 648 | 658 | 12,000 |
2019/10/01 | 647 | 659 | 647 | 655 | 16,200 |
2019/09/30 | 656 | 667 | 646 | 646 | 24,100 |
2019/09/27 | 659 | 666 | 658 | 666 | 20,700 |
2019/09/26 | 674 | 681 | 670 | 674 | 37,600 |
2019/09/25 | 678 | 678 | 666 | 671 | 17,600 |
2019/09/24 | 655 | 678 | 655 | 678 | 40,800 |
2019/09/20 | 653 | 662 | 650 | 655 | 35,400 |
2019/09/19 | 652 | 658 | 640 | 643 | 59,900 |
2019/09/18 | 667 | 667 | 640 | 652 | 57,000 |
2019/09/17 | 671 | 678 | 653 | 666 | 52,700 |
2019/09/13 | 652 | 670 | 640 | 670 | 75,400 |
2019/09/12 | 644 | 651 | 636 | 647 | 56,700 |
2019/09/11 | 628 | 634 | 623 | 634 | 45,800 |
2019/09/10 | 614 | 628 | 609 | 624 | 32,000 |
2019/09/09 | 613 | 615 | 607 | 615 | 29,200 |
2019/09/06 | 610 | 617 | 605 | 607 | 36,300 |
2019/09/05 | 604 | 612 | 601 | 606 | 44,600 |
2019/09/04 | 603 | 607 | 599 | 601 | 20,100 |
2019/09/03 | 605 | 607 | 598 | 603 | 32,100 |
2019/09/02 | 607 | 614 | 606 | 610 | 40,400 |
2019/08/30 | 598 | 610 | 595 | 610 | 43,000 |
2019/08/29 | 588 | 593 | 582 | 591 | 30,300 |
2019/08/28 | 573 | 589 | 573 | 584 | 39,200 |
2019/08/27 | 586 | 597 | 579 | 580 | 72,900 |
2019/08/26 | 595 | 596 | 580 | 586 | 103,800 |
2019/08/23 | 609 | 610 | 597 | 597 | 170,600 |
2019/08/22 | 642 | 642 | 620 | 629 | 82,600 |
2019/08/21 | 656 | 656 | 627 | 637 | 78,200 |
2019/08/20 | 646 | 661 | 646 | 661 | 36,200 |
2019/08/19 | 650 | 650 | 627 | 646 | 36,500 |
2019/08/16 | 662 | 663 | 638 | 645 | 68,700 |
2019/08/15 | 667 | 673 | 653 | 668 | 31,400 |
2019/08/14 | 683 | 693 | 681 | 684 | 17,800 |
2019/08/13 | 690 | 690 | 675 | 683 | 34,100 |
2019/08/09 | 714 | 714 | 700 | 701 | 24,600 |
2019/08/08 | 708 | 730 | 668 | 703 | 102,100 |
2019/08/07 | 739 | 753 | 733 | 744 | 34,400 |
2019/08/06 | 715 | 744 | 707 | 731 | 54,300 |
2019/08/05 | 761 | 761 | 719 | 735 | 72,500 |
2019/08/02 | 790 | 790 | 767 | 770 | 48,700 |
2019/08/01 | 794 | 799 | 784 | 799 | 32,300 |
2019/07/31 | 800 | 805 | 792 | 800 | 52,300 |
2019/07/30 | 793 | 800 | 784 | 800 | 42,000 |
2019/07/29 | 774 | 795 | 772 | 793 | 34,400 |
2019/07/26 | 774 | 779 | 770 | 774 | 32,500 |
2019/07/25 | 768 | 778 | 760 | 774 | 36,300 |
2019/07/24 | 771 | 774 | 767 | 769 | 17,600 |
2019/07/23 | 760 | 772 | 760 | 768 | 19,400 |
2019/07/22 | 770 | 771 | 755 | 760 | 45,700 |
2019/07/19 | 760 | 780 | 760 | 775 | 65,800 |
2019/07/18 | 741 | 772 | 740 | 760 | 94,200 |
2019/07/17 | 780 | 780 | 740 | 747 | 124,300 |
2019/07/16 | 776 | 800 | 771 | 784 | 142,400 |
2019/07/12 | 760 | 778 | 758 | 772 | 106,700 |
2019/07/11 | 756 | 761 | 756 | 760 | 38,300 |
2019/07/10 | 754 | 761 | 750 | 755 | 75,500 |
2019/07/09 | 734 | 763 | 733 | 755 | 127,900 |
2019/07/08 | 736 | 738 | 731 | 735 | 63,300 |
2019/07/05 | 732 | 735 | 729 | 735 | 59,000 |
2019/07/04 | 730 | 731 | 722 | 731 | 96,100 |
2019/07/03 | 701 | 724 | 700 | 724 | 107,100 |
2019/07/02 | 699 | 705 | 693 | 702 | 35,700 |
2019/07/01 | 693 | 705 | 691 | 697 | 59,500 |
2019/06/28 | 689 | 694 | 683 | 693 | 35,900 |
2019/06/27 | 680 | 692 | 680 | 692 | 13,500 |
2019/06/26 | 686 | 686 | 680 | 680 | 14,100 |
2019/06/25 | 687 | 693 | 683 | 690 | 8,300 |
2019/06/24 | 682 | 695 | 682 | 692 | 33,700 |
2019/06/21 | 686 | 693 | 682 | 682 | 34,200 |
2019/06/20 | 691 | 693 | 678 | 692 | 33,300 |
2019/06/19 | 685 | 693 | 685 | 691 | 35,100 |
2019/06/18 | 680 | 690 | 680 | 683 | 32,500 |
2019/06/17 | 667 | 683 | 667 | 680 | 14,200 |
2019/06/14 | 674 | 683 | 662 | 662 | 23,000 |
2019/06/13 | 685 | 685 | 670 | 678 | 23,200 |
2019/06/12 | 678 | 688 | 678 | 686 | 18,800 |
2019/06/11 | 678 | 683 | 676 | 683 | 18,100 |
2019/06/10 | 679 | 683 | 674 | 676 | 17,300 |
2019/06/07 | 672 | 677 | 670 | 675 | 12,100 |
2019/06/06 | 662 | 679 | 660 | 672 | 24,100 |
2019/06/05 | 654 | 660 | 648 | 658 | 22,400 |
2019/06/04 | 622 | 657 | 622 | 654 | 17,800 |
2019/06/03 | 621 | 629 | 621 | 626 | 12,200 |
2019/05/31 | 644 | 647 | 634 | 641 | 11,200 |
2019/05/30 | 646 | 651 | 642 | 643 | 12,400 |
2019/05/29 | 654 | 657 | 648 | 652 | 12,300 |
2019/05/28 | 654 | 662 | 654 | 654 | 10,900 |
2019/05/27 | 651 | 655 | 649 | 654 | 7,200 |
2019/05/24 | 647 | 662 | 643 | 651 | 16,100 |
2019/05/23 | 650 | 658 | 646 | 649 | 11,600 |
2019/05/22 | 662 | 665 | 649 | 649 | 25,400 |
2019/05/21 | 667 | 668 | 662 | 665 | 7,000 |
2019/05/20 | 675 | 675 | 663 | 670 | 13,600 |
2019/05/17 | 676 | 676 | 658 | 668 | 27,300 |
2019/05/16 | 667 | 668 | 658 | 668 | 20,000 |
2019/05/15 | 677 | 677 | 661 | 671 | 12,400 |
2019/05/14 | 644 | 674 | 635 | 674 | 28,600 |
2019/05/13 | 683 | 689 | 664 | 664 | 75,300 |
2019/05/10 | 659 | 664 | 632 | 633 | 36,000 |
2019/05/09 | 644 | 656 | 640 | 651 | 28,200 |
2019/05/08 | 647 | 650 | 639 | 644 | 23,900 |
2019/05/07 | 665 | 670 | 653 | 653 | 20,800 |
2019/04/26 | 669 | 672 | 662 | 668 | 12,400 |
2019/04/25 | 668 | 671 | 667 | 667 | 12,800 |
2019/04/24 | 664 | 677 | 659 | 669 | 22,000 |
2019/04/23 | 642 | 667 | 642 | 661 | 17,400 |
2019/04/22 | 671 | 676 | 645 | 646 | 43,300 |
2019/04/19 | 677 | 681 | 676 | 677 | 12,300 |
2019/04/18 | 685 | 685 | 662 | 673 | 37,900 |
2019/04/17 | 679 | 685 | 679 | 685 | 10,300 |
2019/04/16 | 677 | 680 | 674 | 679 | 18,900 |
2019/04/15 | 690 | 690 | 679 | 682 | 37,700 |
2019/04/12 | 694 | 694 | 681 | 684 | 25,700 |
2019/04/11 | 693 | 693 | 687 | 693 | 21,000 |
2019/04/10 | 692 | 694 | 689 | 693 | 39,300 |
2019/04/09 | 694 | 694 | 690 | 692 | 16,100 |
2019/04/08 | 692 | 694 | 690 | 693 | 18,500 |
2019/04/05 | 691 | 694 | 684 | 693 | 26,600 |
2019/04/04 | 692 | 692 | 686 | 686 | 13,200 |
2019/04/03 | 686 | 690 | 681 | 690 | 15,400 |
2019/04/02 | 692 | 692 | 681 | 687 | 18,600 |
2019/04/01 | 672 | 692 | 672 | 684 | 31,500 |
2019/03/29 | 680 | 680 | 666 | 670 | 19,300 |
2019/03/28 | 683 | 683 | 667 | 679 | 35,300 |
2019/03/27 | 695 | 698 | 674 | 689 | 46,900 |
2019/03/26 | 671 | 693 | 671 | 693 | 45,700 |
2019/03/25 | 683 | 683 | 669 | 669 | 23,700 |
2019/03/22 | 684 | 690 | 681 | 690 | 13,600 |
2019/03/20 | 675 | 685 | 673 | 685 | 21,700 |
2019/03/19 | 690 | 690 | 672 | 674 | 21,600 |
2019/03/18 | 690 | 693 | 677 | 690 | 36,000 |
2019/03/15 | 669 | 688 | 667 | 674 | 50,000 |
2019/03/14 | 669 | 670 | 661 | 668 | 39,300 |
2019/03/13 | 677 | 679 | 667 | 669 | 14,300 |
2019/03/12 | 666 | 681 | 666 | 673 | 32,300 |
2019/03/11 | 669 | 669 | 658 | 662 | 17,200 |
2019/03/08 | 670 | 672 | 653 | 670 | 51,800 |
2019/03/07 | 680 | 693 | 671 | 680 | 43,600 |
2019/03/06 | 692 | 693 | 681 | 690 | 35,300 |
2019/03/05 | 682 | 693 | 678 | 689 | 37,700 |
2019/03/04 | 670 | 683 | 664 | 681 | 39,500 |
2019/03/01 | 659 | 664 | 658 | 663 | 14,200 |
2019/02/28 | 667 | 672 | 659 | 659 | 19,900 |
2019/02/27 | 650 | 674 | 650 | 670 | 43,500 |
2019/02/26 | 654 | 658 | 647 | 650 | 16,700 |
2019/02/25 | 652 | 654 | 647 | 654 | 8,800 |
2019/02/22 | 645 | 651 | 637 | 651 | 23,300 |
2019/02/21 | 638 | 649 | 637 | 648 | 25,400 |
2019/02/20 | 637 | 638 | 630 | 638 | 33,900 |
2019/02/19 | 655 | 655 | 613 | 629 | 88,200 |
2019/02/18 | 650 | 659 | 647 | 659 | 39,000 |
2019/02/15 | 649 | 651 | 634 | 638 | 31,900 |
2019/02/14 | 656 | 667 | 653 | 653 | 21,000 |
2019/02/13 | 680 | 680 | 645 | 667 | 52,900 |
2019/02/12 | 620 | 677 | 606 | 667 | 138,600 |
2019/02/08 | 631 | 644 | 617 | 620 | 103,200 |
2019/02/07 | 598 | 598 | 588 | 595 | 21,600 |
2019/02/06 | 584 | 594 | 583 | 592 | 14,000 |
2019/02/05 | 570 | 587 | 570 | 584 | 17,000 |
2019/02/04 | 557 | 571 | 557 | 569 | 11,500 |
2019/02/01 | 562 | 565 | 557 | 557 | 10,700 |
2019/01/31 | 563 | 566 | 561 | 561 | 13,300 |
2019/01/30 | 570 | 573 | 562 | 562 | 19,300 |
2019/01/29 | 579 | 579 | 568 | 568 | 11,800 |
2019/01/28 | 586 | 586 | 568 | 579 | 15,200 |
2019/01/25 | 581 | 595 | 581 | 587 | 12,200 |
2019/01/24 | 577 | 582 | 577 | 580 | 5,600 |
2019/01/23 | 581 | 581 | 576 | 577 | 9,600 |
2019/01/22 | 583 | 583 | 577 | 582 | 8,000 |
2019/01/21 | 585 | 585 | 578 | 580 | 12,600 |
2019/01/18 | 584 | 586 | 577 | 586 | 13,200 |
2019/01/17 | 585 | 585 | 572 | 577 | 7,900 |
2019/01/16 | 585 | 586 | 575 | 581 | 11,900 |
2019/01/15 | 573 | 587 | 568 | 585 | 13,000 |
2019/01/11 | 571 | 579 | 570 | 574 | 10,900 |
2019/01/10 | 576 | 576 | 569 | 575 | 14,000 |
2019/01/09 | 581 | 581 | 556 | 574 | 23,500 |
2019/01/08 | 585 | 587 | 578 | 580 | 11,500 |
2019/01/07 | 590 | 591 | 580 | 585 | 25,200 |
2019/01/04 | 560 | 582 | 560 | 579 | 40,400 |