日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 902 907 891 896 80,900
2020/12/29 894 903 891 902 68,800
2020/12/28 899 908 888 894 88,200
2020/12/25 883 905 883 896 121,000
2020/12/24 875 894 865 893 113,600
2020/12/23 885 892 868 875 124,500
2020/12/22 898 903 876 880 155,000
2020/12/21 918 918 897 909 147,200
2020/12/18 916 926 898 918 160,200
2020/12/17 940 941 902 915 193,900
2020/12/16 950 954 923 935 194,500
2020/12/15 927 949 908 945 210,900
2020/12/14 903 934 899 927 192,900
2020/12/11 897 906 885 903 180,600
2020/12/10 891 913 875 900 217,100
2020/12/09 899 909 884 890 205,000
2020/12/08 898 907 887 893 181,700
2020/12/07 935 944 890 897 332,900
2020/12/04 967 969 923 935 347,000
2020/12/03 956 995 943 979 485,900
2020/12/02 933 974 917 946 447,000
2020/12/01 945 945 914 933 299,000
2020/11/30 982 986 930 939 361,000
2020/11/27 936 988 932 978 593,000
2020/11/26 986 990 931 935 541,900
2020/11/25 1,012 1,041 948 956 1,044,400
2020/11/24 1,075 1,119 1,010 1,013 1,369,900
2020/11/20 1,021 1,083 999 1,021 1,417,700
2020/11/19 1,064 1,139 1,001 1,050 5,508,200
2020/11/18 840 989 824 989 584,200
2020/11/17 838 874 823 839 199,900
2020/11/16 841 841 823 826 49,000
2020/11/13 835 837 821 832 71,100
2020/11/12 840 850 833 839 73,200
2020/11/11 840 841 821 840 143,800
2020/11/10 845 851 825 828 133,900
2020/11/09 817 839 815 823 226,300
2020/11/06 900 914 895 907 96,900
2020/11/05 877 899 867 898 66,900
2020/11/04 866 874 862 867 45,600
2020/11/02 850 863 849 861 30,000
2020/10/30 874 879 843 850 47,500
2020/10/29 863 869 851 865 62,300
2020/10/28 870 874 861 871 39,700
2020/10/27 861 878 854 875 49,300
2020/10/26 860 908 860 867 102,100
2020/10/23 872 872 847 867 61,000
2020/10/22 891 893 865 866 67,500
2020/10/21 897 902 893 898 34,400
2020/10/20 898 917 893 897 71,000
2020/10/19 887 898 884 892 46,100
2020/10/16 900 900 884 886 39,300
2020/10/15 905 915 896 902 64,400
2020/10/14 909 912 903 905 43,300
2020/10/13 920 920 907 917 22,600
2020/10/12 920 921 911 915 22,600
2020/10/09 930 930 915 917 30,000
2020/10/08 934 934 918 922 35,700
2020/10/07 920 928 910 927 33,300
2020/10/06 906 928 894 925 65,900
2020/10/05 905 909 893 895 40,200
2020/10/02 925 925 890 890 67,100
2020/09/30 937 945 913 913 39,100
2020/09/29 943 948 921 939 71,400
2020/09/28 924 955 915 954 147,200
2020/09/25 904 915 902 909 55,100
2020/09/24 896 902 884 900 42,700
2020/09/23 914 914 896 898 79,000
2020/09/18 914 921 901 921 56,800
2020/09/17 922 935 914 917 62,400
2020/09/16 920 921 906 913 43,700
2020/09/15 925 925 911 915 46,400
2020/09/14 900 925 900 921 98,800
2020/09/11 890 900 883 896 65,500
2020/09/10 882 888 878 885 68,500
2020/09/09 863 882 861 879 54,800
2020/09/08 866 872 863 870 45,900
2020/09/07 870 876 864 869 41,800
2020/09/04 860 874 858 870 51,200
2020/09/03 889 891 872 875 64,600
2020/09/02 866 889 860 889 50,600
2020/09/01 869 878 863 875 50,100
2020/08/31 877 888 876 877 31,100
2020/08/28 900 901 854 873 121,500
2020/08/27 893 898 874 892 77,100
2020/08/26 900 900 890 896 27,900
2020/08/25 905 908 891 899 58,100
2020/08/24 911 918 892 892 71,100
2020/08/21 898 920 891 911 129,700
2020/08/20 874 898 868 891 111,600
2020/08/19 888 889 870 874 65,500
2020/08/18 872 897 870 880 118,700
2020/08/17 864 873 860 871 48,600
2020/08/14 866 869 847 865 55,300
2020/08/13 864 876 857 865 81,900
2020/08/12 880 886 849 854 148,400
2020/08/11 880 939 872 885 565,100
2020/08/07 799 799 784 795 49,000
2020/08/06 789 802 784 802 41,700
2020/08/05 785 794 774 789 38,100
2020/08/04 780 787 774 785 24,400
2020/08/03 776 779 765 769 45,000
2020/07/31 788 791 760 763 45,100
2020/07/30 788 804 788 795 41,300
2020/07/29 814 814 787 789 22,300
2020/07/28 813 813 800 804 32,400
2020/07/27 799 814 797 813 59,800
2020/07/22 803 806 796 798 37,400
2020/07/21 797 814 794 803 62,200
2020/07/20 805 805 779 795 48,200
2020/07/17 789 798 779 798 57,400
2020/07/16 796 800 780 786 57,100
2020/07/15 784 801 779 793 61,200
2020/07/14 781 781 767 771 35,100
2020/07/13 768 775 766 775 31,800
2020/07/10 778 778 757 757 56,000
2020/07/09 791 793 773 780 34,000
2020/07/08 788 806 786 786 44,300
2020/07/07 795 799 782 792 44,700
2020/07/06 785 808 785 796 38,000
2020/07/03 775 790 775 789 66,400
2020/07/02 780 780 752 776 109,000
2020/07/01 805 808 780 780 65,000
2020/06/30 818 819 804 804 41,000
2020/06/29 820 820 806 809 48,500
2020/06/26 839 839 818 828 55,300
2020/06/25 829 829 818 826 31,300
2020/06/24 848 848 830 832 37,800
2020/06/23 847 853 834 845 53,700
2020/06/22 840 848 835 847 33,800
2020/06/19 846 852 832 846 93,900
2020/06/18 842 848 823 836 49,000
2020/06/17 827 843 824 841 52,400
2020/06/16 813 833 802 826 76,300
2020/06/15 822 829 787 788 74,100
2020/06/12 782 817 778 805 97,200
2020/06/11 845 846 822 827 69,500
2020/06/10 850 857 845 851 41,000
2020/06/09 860 860 847 858 59,600
2020/06/08 864 864 845 856 61,600
2020/06/05 840 855 837 852 80,500
2020/06/04 843 851 832 844 61,200
2020/06/03 855 855 826 835 91,800
2020/06/02 850 855 840 845 79,200
2020/06/01 850 851 837 843 60,300
2020/05/29 841 860 838 842 105,000
2020/05/28 863 873 831 842 130,800
2020/05/27 832 885 826 853 300,500
2020/05/26 849 854 824 836 163,300
2020/05/25 859 859 822 845 270,700
2020/05/22 850 885 850 883 299,700
2020/05/21 844 859 836 837 111,300
2020/05/20 824 841 824 841 85,800
2020/05/19 820 824 809 824 70,700
2020/05/18 811 818 805 811 50,600
2020/05/15 808 813 801 811 54,000
2020/05/14 827 827 805 807 68,700
2020/05/13 830 830 807 829 84,900
2020/05/12 841 841 831 836 43,200
2020/05/11 840 845 830 836 76,500
2020/05/08 850 850 832 842 70,500
2020/05/07 817 845 817 844 81,900
2020/05/01 827 833 807 808 77,200
2020/04/30 874 876 834 840 183,400
2020/04/28 848 878 841 871 344,100
2020/04/27 800 807 793 803 86,200
2020/04/24 816 816 794 801 102,700
2020/04/23 805 820 801 820 94,600
2020/04/22 816 828 808 815 45,000
2020/04/21 842 842 810 825 99,900
2020/04/20 852 873 849 856 104,900
2020/04/17 887 887 847 847 137,400
2020/04/16 837 880 832 872 101,900
2020/04/15 844 848 833 839 74,400
2020/04/14 843 854 831 843 75,100
2020/04/13 813 849 813 844 118,700
2020/04/10 814 828 788 828 66,300
2020/04/09 815 815 781 799 98,100
2020/04/08 830 830 807 811 79,900
2020/04/07 842 859 802 827 112,500
2020/04/06 800 836 794 827 139,700
2020/04/03 831 860 791 805 124,000
2020/04/02 802 859 801 838 219,800
2020/04/01 860 860 788 802 218,200
2020/03/31 900 914 835 874 382,700
2020/03/30 897 956 864 918 1,112,200
2020/03/27 812 821 769 820 287,100
2020/03/26 745 837 735 780 576,500
2020/03/25 712 747 698 734 148,000
2020/03/24 674 692 660 680 121,200
2020/03/23 648 675 614 667 129,300
2020/03/19 666 680 609 628 115,100
2020/03/18 667 690 643 646 116,700
2020/03/17 599 663 599 657 151,800
2020/03/16 620 678 597 619 313,400
2020/03/13 581 616 563 592 261,400
2020/03/12 645 655 614 621 120,900
2020/03/11 685 709 647 648 76,100
2020/03/10 633 684 608 679 210,700
2020/03/09 703 704 659 666 162,300
2020/03/06 748 759 724 726 120,300
2020/03/05 744 779 738 763 266,300
2020/03/04 716 734 709 730 116,400
2020/03/03 787 787 721 729 146,500
2020/03/02 708 766 708 742 203,600
2020/02/28 741 759 718 724 303,100
2020/02/27 784 794 760 771 151,900
2020/02/26 789 799 753 787 200,300
2020/02/25 785 811 785 801 232,500
2020/02/21 836 846 818 822 138,800
2020/02/20 846 847 827 840 151,100
2020/02/19 842 848 818 838 209,200
2020/02/18 896 896 840 842 273,900
2020/02/17 912 922 864 891 246,600
2020/02/14 915 948 890 905 352,100
2020/02/13 920 936 886 910 344,000
2020/02/12 900 936 897 919 297,800
2020/02/10 880 913 876 897 185,100
2020/02/07 868 885 853 875 291,900
2020/02/06 928 948 900 913 223,300
2020/02/05 890 937 888 917 362,800
2020/02/04 900 900 843 896 573,000
2020/02/03 904 1,027 902 927 1,739,800
2020/01/31 844 903 801 882 1,100,600
2020/01/30 772 899 767 784 1,410,500
2020/01/29 752 756 747 749 44,500
2020/01/28 760 768 749 760 46,700
2020/01/27 765 767 755 755 52,600
2020/01/24 780 780 769 769 30,300
2020/01/23 783 787 778 780 30,100
2020/01/22 770 787 769 782 57,300
2020/01/21 766 774 765 768 19,400
2020/01/20 770 773 766 767 42,500
2020/01/17 762 773 760 770 37,300
2020/01/16 773 776 759 761 64,100
2020/01/15 783 786 775 781 40,400
2020/01/14 809 809 785 787 39,700
2020/01/10 819 819 803 808 29,700
2020/01/09 783 812 783 811 76,600
2020/01/08 796 796 764 775 85,300
2020/01/07 796 807 791 800 48,800
2020/01/06 821 821 796 799 54,700

このページの先頭へ