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
2021/12/30 609 614 602 613 22,100
2021/12/29 599 612 596 609 62,300
2021/12/28 590 600 590 593 82,700
2021/12/27 599 602 582 585 97,100
2021/12/24 598 603 595 599 57,500
2021/12/23 596 600 593 593 57,500
2021/12/22 596 601 590 591 45,500
2021/12/21 600 601 592 596 40,900
2021/12/20 605 605 593 593 76,000
2021/12/17 619 622 611 614 44,700
2021/12/16 615 622 614 618 54,400
2021/12/15 608 617 608 610 26,000
2021/12/14 614 615 606 610 33,500
2021/12/13 620 621 610 614 38,500
2021/12/10 623 623 609 615 65,800
2021/12/09 627 628 621 627 33,000
2021/12/08 624 627 616 627 53,800
2021/12/07 609 628 608 628 80,700
2021/12/06 611 617 605 605 47,300
2021/12/03 602 612 601 610 40,400
2021/12/02 598 612 594 601 51,900
2021/12/01 595 605 587 599 67,700
2021/11/30 604 616 590 590 72,700
2021/11/29 610 616 601 601 88,900
2021/11/26 624 624 610 617 92,400
2021/11/25 630 633 623 623 55,200
2021/11/24 642 643 623 628 94,800
2021/11/22 643 648 637 645 39,400
2021/11/19 648 654 638 646 80,500
2021/11/18 634 649 630 648 128,700
2021/11/17 649 649 632 634 89,600
2021/11/16 652 663 651 651 66,700
2021/11/15 674 677 655 657 79,000
2021/11/12 655 678 655 678 110,200
2021/11/11 643 678 640 657 174,700
2021/11/10 645 645 624 635 129,600
2021/11/09 642 655 634 636 145,100
2021/11/08 615 658 611 645 436,600
2021/11/05 776 778 753 755 35,000
2021/11/04 770 778 770 778 19,600
2021/11/02 765 769 760 763 19,800
2021/11/01 751 765 751 764 32,400
2021/10/29 746 752 742 744 45,900
2021/10/28 751 754 746 754 60,000
2021/10/27 759 763 749 751 23,500
2021/10/26 753 757 749 756 24,200
2021/10/25 759 759 750 750 26,600
2021/10/22 760 765 755 758 28,300
2021/10/21 773 773 760 760 33,700
2021/10/20 787 787 769 773 41,600
2021/10/19 781 785 775 781 27,700
2021/10/18 780 786 775 781 44,500
2021/10/15 767 776 765 776 45,600
2021/10/14 772 775 765 770 55,000
2021/10/13 782 782 770 771 46,000
2021/10/12 784 790 778 782 80,300
2021/10/11 787 793 782 792 26,400
2021/10/08 787 791 779 786 46,300
2021/10/07 782 790 780 780 36,300
2021/10/06 780 797 778 781 52,800
2021/10/05 790 792 775 779 70,900
2021/10/04 814 814 793 801 82,400
2021/10/01 829 829 807 811 97,700
2021/09/30 834 849 831 833 75,600
2021/09/29 836 840 822 838 73,200
2021/09/28 846 846 831 845 67,200
2021/09/27 858 861 841 841 49,800
2021/09/24 858 865 848 857 94,000
2021/09/22 849 854 833 848 165,700
2021/09/21 811 867 809 842 509,500
2021/09/17 856 856 837 838 85,200
2021/09/16 864 868 846 856 108,400
2021/09/15 856 863 849 863 81,800
2021/09/14 862 864 855 864 66,600
2021/09/13 850 862 843 862 71,100
2021/09/10 841 852 836 850 131,900
2021/09/09 824 844 822 841 129,600
2021/09/08 815 834 815 829 100,000
2021/09/07 830 832 816 820 69,400
2021/09/06 827 829 817 825 74,400
2021/09/03 813 827 809 826 92,300
2021/09/02 826 827 808 814 144,500
2021/09/01 787 821 779 816 232,100
2021/08/31 768 782 768 772 53,800
2021/08/30 759 773 754 773 41,300
2021/08/27 747 754 740 753 50,100
2021/08/26 749 749 742 746 48,600
2021/08/25 743 749 743 747 33,900
2021/08/24 737 748 737 743 48,300
2021/08/23 729 742 728 734 79,200
2021/08/20 737 742 724 725 72,300
2021/08/19 733 742 731 735 49,600
2021/08/18 734 752 730 745 53,100
2021/08/17 752 761 736 736 52,100
2021/08/16 759 759 739 747 102,800
2021/08/13 762 764 759 762 49,900
2021/08/12 771 774 761 764 98,400
2021/08/11 777 788 770 773 78,300
2021/08/10 760 783 753 772 149,000
2021/08/06 813 817 792 796 115,100
2021/08/05 810 817 806 817 55,900
2021/08/04 820 825 805 814 65,700
2021/08/03 821 831 818 819 42,100
2021/08/02 813 830 813 829 80,400
2021/07/30 832 834 814 814 71,500
2021/07/29 820 832 820 830 65,500
2021/07/28 814 822 811 819 49,900
2021/07/27 821 826 815 816 41,400
2021/07/26 813 820 812 820 51,000
2021/07/21 806 811 798 807 73,500
2021/07/20 790 790 784 786 68,900
2021/07/19 813 813 795 799 92,400
2021/07/16 816 822 811 815 34,400
2021/07/15 825 827 817 818 34,300
2021/07/14 817 829 817 827 35,000
2021/07/13 814 824 813 822 66,700
2021/07/12 805 818 803 813 89,900
2021/07/09 790 800 778 797 130,500
2021/07/08 806 806 795 796 85,400
2021/07/07 815 815 801 803 124,000
2021/07/06 827 827 815 815 73,900
2021/07/05 825 829 820 822 37,100
2021/07/02 825 833 824 828 54,300
2021/07/01 826 826 818 826 73,200
2021/06/30 838 840 827 827 66,300
2021/06/29 842 842 833 837 46,000
2021/06/28 842 846 840 840 63,400
2021/06/25 826 837 826 836 60,300
2021/06/24 820 827 819 825 66,500
2021/06/23 832 834 819 824 105,900
2021/06/22 823 830 816 829 111,400
2021/06/21 822 822 806 808 139,700
2021/06/18 853 853 833 833 132,900
2021/06/17 861 861 845 848 94,500
2021/06/16 855 861 852 860 111,000
2021/06/15 848 855 839 854 125,500
2021/06/14 860 860 846 849 158,100
2021/06/11 862 867 857 861 105,700
2021/06/10 875 876 863 865 69,600
2021/06/09 864 878 864 874 137,800
2021/06/08 854 866 854 864 120,600
2021/06/07 853 859 852 854 102,800
2021/06/04 856 865 852 858 115,300
2021/06/03 862 875 856 859 185,600
2021/06/02 874 882 863 863 334,100
2021/06/01 873 873 850 859 202,800
2021/05/31 880 884 864 869 127,700
2021/05/28 872 880 869 879 99,700
2021/05/27 886 886 870 870 122,900
2021/05/26 889 891 875 882 101,200
2021/05/25 897 906 884 886 105,100
2021/05/24 879 897 872 889 204,000
2021/05/21 869 883 869 879 100,300
2021/05/20 870 875 863 866 94,200
2021/05/19 878 887 863 865 112,100
2021/05/18 868 879 868 875 88,700
2021/05/17 895 897 861 864 180,900
2021/05/14 907 909 891 899 118,100
2021/05/13 892 904 855 882 374,500
2021/05/12 963 963 936 952 224,700
2021/05/11 981 981 955 957 221,900
2021/05/10 1,004 1,008 990 991 123,100
2021/05/07 1,000 1,007 993 1,004 149,400
2021/05/06 1,010 1,015 990 1,008 225,900
2021/04/30 1,001 1,009 980 1,008 393,500
2021/04/28 988 992 971 974 91,500
2021/04/27 982 998 981 989 171,400
2021/04/26 985 988 964 978 118,500
2021/04/23 968 987 965 981 130,000
2021/04/22 960 971 960 968 100,600
2021/04/21 973 977 949 952 154,800
2021/04/20 994 995 975 984 135,000
2021/04/19 998 1,005 993 997 141,500
2021/04/16 992 994 980 993 121,100
2021/04/15 975 992 973 986 152,800
2021/04/14 987 987 969 969 147,200
2021/04/13 976 996 976 980 243,100
2021/04/12 964 976 959 975 119,400
2021/04/09 956 968 953 963 146,800
2021/04/08 980 980 951 951 158,400
2021/04/07 957 980 957 980 179,700
2021/04/06 979 986 948 952 197,800
2021/04/05 979 981 967 970 142,100
2021/04/02 963 980 957 971 235,900
2021/04/01 999 1,005 957 957 439,900
2021/03/31 993 1,003 976 978 597,900
2021/03/30 1,005 1,012 955 966 1,537,700
2021/03/29 941 949 916 927 164,500
2021/03/26 925 933 923 926 106,900
2021/03/25 904 925 904 915 117,800
2021/03/24 935 938 900 904 211,600
2021/03/23 972 973 940 942 172,300
2021/03/22 968 978 951 971 183,400
2021/03/19 970 973 960 962 152,700
2021/03/18 960 970 955 970 194,600
2021/03/17 969 974 953 960 189,300
2021/03/16 967 971 948 968 195,900
2021/03/15 939 970 939 970 241,700
2021/03/12 930 946 924 942 224,900
2021/03/11 916 938 914 933 186,300
2021/03/10 925 936 910 923 237,100
2021/03/09 930 940 909 925 792,300
2021/03/08 908 929 901 905 255,000
2021/03/05 918 922 879 904 265,800
2021/03/04 931 933 907 923 184,600
2021/03/03 926 948 925 933 187,800
2021/03/02 934 942 916 918 166,200
2021/03/01 933 939 914 933 262,600
2021/02/26 945 948 919 923 333,200
2021/02/25 969 980 945 960 254,200
2021/02/24 974 980 951 968 317,300
2021/02/22 980 996 971 983 345,200
2021/02/19 1,031 1,036 976 983 601,400
2021/02/18 1,128 1,132 1,041 1,041 710,900
2021/02/17 1,118 1,184 1,115 1,141 989,400
2021/02/16 1,060 1,098 1,056 1,088 533,500
2021/02/15 1,087 1,087 1,030 1,058 569,000
2021/02/12 1,083 1,096 1,048 1,083 601,300
2021/02/10 1,078 1,125 1,041 1,077 975,200
2021/02/09 1,020 1,056 1,008 1,038 1,104,700
2021/02/08 1,125 1,198 1,105 1,154 879,000
2021/02/05 1,100 1,143 1,095 1,137 644,500
2021/02/04 1,069 1,126 1,059 1,104 830,900
2021/02/03 1,139 1,156 1,035 1,081 1,616,100
2021/02/02 1,035 1,124 1,030 1,118 1,713,300
2021/02/01 1,020 1,060 975 1,020 1,326,200
2021/01/29 965 979 928 933 187,300
2021/01/28 945 968 936 965 160,800
2021/01/27 971 979 951 953 179,600
2021/01/26 959 985 946 968 314,000
2021/01/25 937 962 937 959 93,300
2021/01/22 936 942 925 932 92,700
2021/01/21 955 964 942 944 88,900
2021/01/20 945 948 939 942 93,300
2021/01/19 936 955 930 938 164,100
2021/01/18 933 939 916 926 86,000
2021/01/15 940 943 929 933 119,600
2021/01/14 963 969 942 948 184,900
2021/01/13 981 991 963 969 131,800
2021/01/12 973 985 965 981 153,300
2021/01/08 965 970 943 969 206,200
2021/01/07 976 983 955 963 287,200
2021/01/06 949 992 942 963 508,200
2021/01/05 925 932 898 908 157,900
2021/01/04 901 940 877 925 306,500

このページの先頭へ