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
2022/12/30 505 510 505 505 16,600
2022/12/29 493 504 493 504 33,000
2022/12/28 489 496 487 496 48,600
2022/12/27 489 491 488 490 79,900
2022/12/26 493 493 489 490 53,700
2022/12/23 493 496 492 492 26,200
2022/12/22 500 500 497 500 24,800
2022/12/21 504 507 494 497 71,200
2022/12/20 520 520 505 509 73,500
2022/12/19 514 521 514 518 20,500
2022/12/16 521 521 514 514 29,600
2022/12/15 518 524 517 524 57,500
2022/12/14 515 519 513 519 33,000
2022/12/13 505 514 505 512 74,100
2022/12/12 503 505 502 505 37,300
2022/12/09 499 504 497 503 40,000
2022/12/08 494 497 489 497 109,300
2022/12/07 500 500 493 495 129,600
2022/12/06 503 504 500 500 70,500
2022/12/05 507 507 503 506 25,000
2022/12/02 506 507 503 504 49,000
2022/12/01 515 515 507 508 50,300
2022/11/30 511 515 511 511 25,000
2022/11/29 519 519 513 518 30,000
2022/11/28 521 522 516 521 25,600
2022/11/25 513 520 512 520 43,300
2022/11/24 506 513 506 513 50,100
2022/11/22 501 506 501 506 44,700
2022/11/21 505 505 500 501 58,100
2022/11/18 506 508 501 501 31,000
2022/11/17 507 510 504 506 20,200
2022/11/16 508 511 507 508 17,600
2022/11/15 510 510 507 508 19,200
2022/11/14 513 516 509 509 27,600
2022/11/11 518 518 511 514 33,500
2022/11/10 517 517 511 515 25,700
2022/11/09 511 516 509 516 42,200
2022/11/08 502 510 500 510 51,700
2022/11/07 511 513 500 501 114,200
2022/11/04 521 521 511 511 89,100
2022/11/02 523 526 522 522 33,600
2022/11/01 528 528 522 525 34,400
2022/10/31 530 531 522 528 38,500
2022/10/28 525 533 523 530 134,800
2022/10/27 529 531 525 531 16,900
2022/10/26 527 530 524 528 16,600
2022/10/25 521 526 518 526 24,700
2022/10/24 524 524 519 521 14,600
2022/10/21 525 525 520 521 31,400
2022/10/20 531 531 524 527 18,500
2022/10/19 523 531 523 531 26,400
2022/10/18 526 529 519 523 36,000
2022/10/17 523 526 520 525 45,100
2022/10/14 529 531 524 525 77,600
2022/10/13 537 537 522 524 52,400
2022/10/12 536 541 532 537 24,500
2022/10/11 550 550 535 536 35,700
2022/10/07 546 553 545 550 26,500
2022/10/06 549 554 546 550 33,300
2022/10/05 549 552 545 548 17,800
2022/10/04 539 548 539 547 31,300
2022/10/03 531 534 527 530 23,100
2022/09/30 536 539 531 533 22,200
2022/09/29 541 542 536 540 42,500
2022/09/28 533 543 531 543 47,100
2022/09/27 534 541 534 535 28,100
2022/09/26 547 547 533 537 63,300
2022/09/22 550 550 545 547 26,700
2022/09/21 550 554 549 552 15,500
2022/09/20 554 558 551 554 28,100
2022/09/16 553 553 549 550 31,600
2022/09/15 557 557 552 555 23,700
2022/09/14 560 560 552 556 31,900
2022/09/13 569 569 563 564 28,500
2022/09/12 580 580 564 569 55,800
2022/09/09 589 598 565 578 244,600
2022/09/08 550 557 547 557 32,200
2022/09/07 550 550 542 549 29,000
2022/09/06 549 553 548 551 20,500
2022/09/05 552 553 548 548 25,200
2022/09/02 561 561 552 555 25,000
2022/09/01 562 562 556 556 20,300
2022/08/31 561 566 561 562 11,600
2022/08/30 561 569 561 566 11,100
2022/08/29 572 572 560 560 23,800
2022/08/26 577 579 572 573 9,100
2022/08/25 576 579 574 579 18,000
2022/08/24 573 573 566 570 22,600
2022/08/23 580 580 571 573 11,200
2022/08/22 575 582 573 582 24,000
2022/08/19 579 579 573 575 30,000
2022/08/18 578 578 571 577 14,600
2022/08/17 566 580 566 580 48,000
2022/08/16 575 575 563 566 25,400
2022/08/15 574 574 569 571 11,600
2022/08/12 565 578 565 574 61,500
2022/08/10 558 564 553 563 31,900
2022/08/09 562 562 555 558 29,100
2022/08/08 567 569 556 564 40,200
2022/08/05 565 576 565 571 20,600
2022/08/04 575 578 566 568 23,100
2022/08/03 577 577 567 570 18,100
2022/08/02 577 579 573 574 19,000
2022/08/01 587 587 576 578 49,200
2022/07/29 594 596 582 584 48,700
2022/07/28 595 595 586 594 42,500
2022/07/27 578 596 577 594 41,000
2022/07/26 574 580 571 578 14,200
2022/07/25 578 578 570 574 23,600
2022/07/22 573 578 568 578 40,600
2022/07/21 558 571 558 566 50,300
2022/07/20 561 561 554 558 56,900
2022/07/19 543 551 540 551 36,800
2022/07/15 538 550 538 540 83,200
2022/07/14 541 543 539 539 36,900
2022/07/13 541 548 541 541 14,300
2022/07/12 552 552 541 542 27,700
2022/07/11 550 558 548 553 57,400
2022/07/08 543 549 540 541 56,900
2022/07/07 543 547 540 547 26,400
2022/07/06 543 545 538 538 30,500
2022/07/05 548 552 542 543 32,800
2022/07/04 545 550 542 547 28,800
2022/07/01 556 559 538 540 78,100
2022/06/30 557 562 553 556 38,100
2022/06/29 565 565 557 557 31,400
2022/06/28 561 565 559 565 28,100
2022/06/27 567 572 562 562 36,600
2022/06/24 569 571 563 567 30,800
2022/06/23 564 571 563 567 22,800
2022/06/22 569 570 562 563 11,300
2022/06/21 559 566 557 566 15,600
2022/06/20 568 568 550 553 32,000
2022/06/17 562 562 555 560 42,600
2022/06/16 570 574 562 565 32,500
2022/06/15 568 571 565 566 28,800
2022/06/14 570 572 567 570 27,600
2022/06/13 580 581 577 577 15,400
2022/06/10 590 593 585 585 26,500
2022/06/09 592 599 592 597 22,300
2022/06/08 584 592 584 592 19,100
2022/06/07 583 586 579 579 21,000
2022/06/06 576 583 573 583 22,100
2022/06/03 587 587 576 577 17,500
2022/06/02 585 586 580 581 16,200
2022/06/01 575 589 575 589 33,900
2022/05/31 578 579 572 575 27,600
2022/05/30 577 584 573 573 43,800
2022/05/27 569 573 567 573 24,700
2022/05/26 567 572 564 564 19,200
2022/05/25 564 567 564 566 15,600
2022/05/24 576 577 565 566 30,800
2022/05/23 575 582 573 577 40,500
2022/05/20 566 570 562 570 33,400
2022/05/19 564 568 556 568 56,700
2022/05/18 572 577 570 572 42,200
2022/05/17 572 576 570 575 25,600
2022/05/16 583 583 566 569 30,100
2022/05/13 562 578 560 578 45,300
2022/05/12 571 571 565 565 31,800
2022/05/11 574 577 569 573 15,400
2022/05/10 575 578 569 573 32,200
2022/05/09 583 583 576 576 21,300
2022/05/06 585 589 583 584 12,700
2022/05/02 579 590 579 585 25,600
2022/04/28 571 589 571 589 34,400
2022/04/27 575 575 566 566 61,300
2022/04/26 580 582 577 580 29,100
2022/04/25 586 586 581 582 22,600
2022/04/22 593 596 586 591 33,600
2022/04/21 593 602 593 602 19,000
2022/04/20 595 599 592 593 48,800
2022/04/19 590 592 586 589 18,300
2022/04/18 593 593 583 586 25,200
2022/04/15 592 593 588 590 17,300
2022/04/14 593 596 588 593 28,700
2022/04/13 588 595 588 594 40,300
2022/04/12 590 590 582 583 39,900
2022/04/11 600 600 592 593 22,900
2022/04/08 602 603 597 602 49,700
2022/04/07 612 612 601 602 34,500
2022/04/06 619 624 610 619 31,100
2022/04/05 616 625 611 625 24,900
2022/04/04 612 614 609 610 16,100
2022/04/01 610 611 605 608 21,400
2022/03/31 616 619 610 610 28,100
2022/03/30 624 627 611 623 30,500
2022/03/29 622 629 616 629 31,400
2022/03/28 619 622 615 619 29,200
2022/03/25 622 622 616 619 22,300
2022/03/24 614 622 610 622 24,900
2022/03/23 613 622 611 620 50,700
2022/03/22 619 619 605 609 37,100
2022/03/18 601 614 598 611 59,400
2022/03/17 604 607 599 604 31,600
2022/03/16 605 606 595 597 27,500
2022/03/15 591 604 589 601 33,000
2022/03/14 591 595 585 586 22,600
2022/03/11 597 601 589 589 28,700
2022/03/10 594 606 593 606 41,000
2022/03/09 577 584 574 576 55,400
2022/03/08 594 598 580 586 49,800
2022/03/07 604 604 588 596 70,400
2022/03/04 614 626 605 611 76,900
2022/03/03 615 615 601 604 27,000
2022/03/02 616 618 606 606 30,300
2022/03/01 619 627 617 625 33,900
2022/02/28 590 618 590 613 56,400
2022/02/25 596 596 586 589 75,600
2022/02/24 596 600 586 600 74,500
2022/02/22 601 607 597 599 53,400
2022/02/21 615 615 604 609 32,400
2022/02/18 618 622 605 622 36,400
2022/02/17 611 625 608 621 88,000
2022/02/16 609 610 602 607 21,000
2022/02/15 605 609 602 602 26,400
2022/02/14 606 613 605 606 29,100
2022/02/10 617 621 612 616 32,000
2022/02/09 615 627 610 612 94,700
2022/02/08 616 619 610 615 28,300
2022/02/07 605 618 605 616 31,700
2022/02/04 602 613 599 613 45,400
2022/02/03 619 620 604 604 55,800
2022/02/02 600 622 600 621 42,200
2022/02/01 611 613 601 603 21,300
2022/01/31 606 614 604 611 24,000
2022/01/28 595 608 595 608 41,000
2022/01/27 603 607 584 586 88,900
2022/01/26 604 613 604 605 18,900
2022/01/25 615 618 604 604 37,100
2022/01/24 611 622 609 620 30,900
2022/01/21 602 612 600 611 28,900
2022/01/20 602 613 602 609 29,700
2022/01/19 610 614 602 602 54,000
2022/01/18 619 622 611 616 27,400
2022/01/17 624 629 618 619 23,100
2022/01/14 620 623 613 620 41,000
2022/01/13 626 633 624 624 53,300
2022/01/12 611 629 611 628 39,800
2022/01/11 610 613 607 611 28,200
2022/01/07 602 610 602 608 16,900
2022/01/06 608 611 601 601 44,700
2022/01/05 610 614 607 614 32,500
2022/01/04 605 614 601 614 34,800

このページの先頭へ