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 |
---|---|---|---|---|---|
2023/12/29 | 495 | 504 | 495 | 503 | 39,700 |
2023/12/28 | 492 | 496 | 491 | 495 | 27,400 |
2023/12/27 | 491 | 496 | 490 | 493 | 87,600 |
2023/12/26 | 491 | 494 | 491 | 494 | 89,100 |
2023/12/25 | 496 | 496 | 489 | 494 | 54,700 |
2023/12/22 | 493 | 497 | 493 | 497 | 30,500 |
2023/12/21 | 498 | 498 | 490 | 494 | 76,500 |
2023/12/20 | 505 | 505 | 499 | 499 | 60,400 |
2023/12/19 | 504 | 504 | 499 | 502 | 41,700 |
2023/12/18 | 503 | 505 | 501 | 504 | 39,700 |
2023/12/15 | 503 | 505 | 501 | 503 | 17,400 |
2023/12/14 | 506 | 506 | 501 | 503 | 20,900 |
2023/12/13 | 503 | 507 | 503 | 504 | 31,400 |
2023/12/12 | 510 | 510 | 506 | 506 | 15,900 |
2023/12/11 | 511 | 511 | 505 | 509 | 25,500 |
2023/12/08 | 507 | 508 | 500 | 502 | 67,500 |
2023/12/07 | 510 | 513 | 508 | 508 | 44,200 |
2023/12/06 | 510 | 515 | 510 | 515 | 25,100 |
2023/12/05 | 517 | 517 | 509 | 509 | 60,400 |
2023/12/04 | 516 | 520 | 513 | 514 | 51,000 |
2023/12/01 | 517 | 519 | 515 | 516 | 16,400 |
2023/11/30 | 518 | 520 | 515 | 517 | 31,500 |
2023/11/29 | 515 | 524 | 515 | 520 | 30,400 |
2023/11/28 | 515 | 516 | 512 | 516 | 19,300 |
2023/11/27 | 517 | 520 | 514 | 514 | 20,800 |
2023/11/24 | 517 | 519 | 516 | 518 | 26,600 |
2023/11/22 | 515 | 519 | 514 | 515 | 16,400 |
2023/11/21 | 520 | 520 | 514 | 515 | 23,800 |
2023/11/20 | 521 | 524 | 516 | 516 | 35,400 |
2023/11/17 | 510 | 518 | 510 | 518 | 33,100 |
2023/11/16 | 514 | 514 | 507 | 508 | 27,100 |
2023/11/15 | 514 | 515 | 511 | 514 | 22,400 |
2023/11/14 | 513 | 513 | 507 | 513 | 19,100 |
2023/11/13 | 515 | 515 | 508 | 508 | 22,800 |
2023/11/10 | 516 | 516 | 508 | 512 | 52,900 |
2023/11/09 | 515 | 518 | 512 | 515 | 51,500 |
2023/11/08 | 516 | 532 | 516 | 518 | 104,900 |
2023/11/07 | 537 | 542 | 534 | 536 | 62,600 |
2023/11/06 | 536 | 537 | 532 | 535 | 38,700 |
2023/11/02 | 534 | 534 | 527 | 532 | 19,800 |
2023/11/01 | 532 | 535 | 531 | 533 | 33,800 |
2023/10/31 | 519 | 530 | 519 | 530 | 23,300 |
2023/10/30 | 523 | 527 | 517 | 521 | 33,500 |
2023/10/27 | 523 | 530 | 523 | 529 | 21,600 |
2023/10/26 | 523 | 527 | 516 | 519 | 36,900 |
2023/10/25 | 528 | 531 | 524 | 526 | 23,700 |
2023/10/24 | 522 | 525 | 515 | 523 | 33,900 |
2023/10/23 | 521 | 528 | 521 | 521 | 24,200 |
2023/10/20 | 526 | 529 | 522 | 526 | 35,600 |
2023/10/19 | 519 | 527 | 518 | 524 | 33,500 |
2023/10/18 | 516 | 522 | 516 | 518 | 17,500 |
2023/10/17 | 516 | 526 | 516 | 519 | 41,600 |
2023/10/16 | 517 | 521 | 513 | 515 | 39,400 |
2023/10/13 | 526 | 529 | 519 | 519 | 34,900 |
2023/10/12 | 531 | 531 | 524 | 528 | 39,900 |
2023/10/11 | 537 | 539 | 530 | 530 | 41,100 |
2023/10/10 | 537 | 541 | 537 | 539 | 19,000 |
2023/10/06 | 527 | 533 | 526 | 529 | 23,600 |
2023/10/05 | 521 | 528 | 520 | 527 | 32,100 |
2023/10/04 | 520 | 522 | 514 | 514 | 64,600 |
2023/10/03 | 535 | 535 | 522 | 522 | 48,600 |
2023/10/02 | 536 | 546 | 534 | 535 | 52,700 |
2023/09/29 | 553 | 553 | 538 | 540 | 34,900 |
2023/09/28 | 549 | 555 | 548 | 550 | 52,200 |
2023/09/27 | 552 | 559 | 548 | 558 | 49,500 |
2023/09/26 | 551 | 553 | 549 | 550 | 36,400 |
2023/09/25 | 549 | 553 | 548 | 552 | 32,600 |
2023/09/22 | 547 | 549 | 541 | 545 | 49,900 |
2023/09/21 | 551 | 553 | 548 | 550 | 57,400 |
2023/09/20 | 555 | 555 | 549 | 550 | 55,500 |
2023/09/19 | 555 | 555 | 550 | 555 | 33,800 |
2023/09/15 | 553 | 553 | 548 | 551 | 46,800 |
2023/09/14 | 555 | 555 | 548 | 551 | 51,400 |
2023/09/13 | 555 | 556 | 552 | 552 | 31,300 |
2023/09/12 | 553 | 558 | 552 | 558 | 34,100 |
2023/09/11 | 554 | 555 | 548 | 550 | 28,200 |
2023/09/08 | 554 | 554 | 546 | 548 | 53,200 |
2023/09/07 | 558 | 558 | 554 | 555 | 48,300 |
2023/09/06 | 555 | 558 | 554 | 558 | 40,200 |
2023/09/05 | 550 | 553 | 546 | 552 | 48,500 |
2023/09/04 | 542 | 550 | 542 | 550 | 34,500 |
2023/09/01 | 543 | 545 | 541 | 544 | 35,800 |
2023/08/31 | 539 | 544 | 539 | 541 | 36,500 |
2023/08/30 | 539 | 543 | 536 | 539 | 69,500 |
2023/08/29 | 535 | 539 | 533 | 539 | 61,600 |
2023/08/28 | 530 | 536 | 526 | 532 | 63,400 |
2023/08/25 | 524 | 528 | 521 | 528 | 29,200 |
2023/08/24 | 521 | 527 | 520 | 527 | 29,000 |
2023/08/23 | 515 | 520 | 515 | 519 | 32,700 |
2023/08/22 | 514 | 518 | 514 | 518 | 26,100 |
2023/08/21 | 517 | 519 | 514 | 514 | 31,600 |
2023/08/18 | 513 | 517 | 512 | 514 | 30,500 |
2023/08/17 | 516 | 516 | 510 | 512 | 40,500 |
2023/08/16 | 521 | 521 | 513 | 515 | 84,500 |
2023/08/15 | 522 | 525 | 521 | 522 | 36,700 |
2023/08/14 | 528 | 530 | 521 | 522 | 59,300 |
2023/08/10 | 531 | 531 | 522 | 528 | 80,500 |
2023/08/09 | 528 | 532 | 521 | 530 | 99,300 |
2023/08/08 | 535 | 547 | 533 | 535 | 281,200 |
2023/08/07 | 567 | 577 | 564 | 575 | 162,200 |
2023/08/04 | 563 | 568 | 560 | 563 | 59,400 |
2023/08/03 | 579 | 581 | 565 | 567 | 110,200 |
2023/08/02 | 579 | 586 | 578 | 583 | 68,500 |
2023/08/01 | 586 | 589 | 579 | 580 | 46,700 |
2023/07/31 | 584 | 585 | 576 | 582 | 61,600 |
2023/07/28 | 580 | 582 | 575 | 578 | 60,500 |
2023/07/27 | 578 | 583 | 576 | 583 | 28,700 |
2023/07/26 | 582 | 583 | 576 | 579 | 18,100 |
2023/07/25 | 580 | 584 | 577 | 582 | 47,900 |
2023/07/24 | 570 | 577 | 570 | 577 | 39,300 |
2023/07/21 | 569 | 569 | 564 | 567 | 30,700 |
2023/07/20 | 572 | 572 | 566 | 569 | 43,900 |
2023/07/19 | 566 | 569 | 563 | 569 | 30,400 |
2023/07/18 | 565 | 568 | 558 | 561 | 34,300 |
2023/07/14 | 570 | 571 | 560 | 563 | 25,400 |
2023/07/13 | 565 | 569 | 560 | 568 | 27,500 |
2023/07/12 | 561 | 567 | 560 | 563 | 50,200 |
2023/07/11 | 570 | 573 | 560 | 565 | 81,600 |
2023/07/10 | 580 | 586 | 568 | 569 | 113,300 |
2023/07/07 | 581 | 586 | 575 | 581 | 54,500 |
2023/07/06 | 584 | 595 | 584 | 584 | 58,600 |
2023/07/05 | 600 | 601 | 577 | 589 | 147,000 |
2023/07/04 | 597 | 608 | 597 | 601 | 68,800 |
2023/07/03 | 596 | 603 | 593 | 596 | 69,200 |
2023/06/30 | 590 | 605 | 587 | 592 | 198,100 |
2023/06/29 | 580 | 585 | 578 | 580 | 46,100 |
2023/06/28 | 574 | 579 | 573 | 578 | 15,900 |
2023/06/27 | 574 | 576 | 569 | 573 | 27,100 |
2023/06/26 | 570 | 580 | 560 | 579 | 41,400 |
2023/06/23 | 575 | 580 | 566 | 570 | 61,700 |
2023/06/22 | 577 | 581 | 570 | 577 | 56,300 |
2023/06/21 | 583 | 588 | 576 | 576 | 46,100 |
2023/06/20 | 587 | 587 | 578 | 584 | 44,400 |
2023/06/19 | 580 | 590 | 580 | 587 | 91,200 |
2023/06/16 | 568 | 572 | 564 | 570 | 52,100 |
2023/06/15 | 571 | 573 | 566 | 566 | 23,400 |
2023/06/14 | 562 | 574 | 562 | 570 | 78,300 |
2023/06/13 | 565 | 567 | 559 | 564 | 66,200 |
2023/06/12 | 564 | 565 | 560 | 564 | 38,100 |
2023/06/09 | 549 | 560 | 546 | 558 | 47,800 |
2023/06/08 | 552 | 553 | 545 | 546 | 47,300 |
2023/06/07 | 560 | 563 | 550 | 551 | 58,100 |
2023/06/06 | 537 | 558 | 535 | 558 | 161,000 |
2023/06/05 | 540 | 543 | 537 | 537 | 30,300 |
2023/06/02 | 530 | 540 | 530 | 537 | 48,700 |
2023/06/01 | 524 | 534 | 523 | 530 | 61,600 |
2023/05/31 | 536 | 536 | 525 | 525 | 55,900 |
2023/05/30 | 533 | 539 | 530 | 537 | 73,500 |
2023/05/29 | 525 | 534 | 525 | 530 | 42,200 |
2023/05/26 | 528 | 529 | 521 | 522 | 26,400 |
2023/05/25 | 528 | 530 | 524 | 527 | 29,300 |
2023/05/24 | 525 | 530 | 524 | 528 | 19,100 |
2023/05/23 | 535 | 536 | 527 | 527 | 60,800 |
2023/05/22 | 539 | 539 | 528 | 535 | 89,500 |
2023/05/19 | 532 | 540 | 532 | 536 | 36,300 |
2023/05/18 | 534 | 537 | 531 | 535 | 25,200 |
2023/05/17 | 540 | 540 | 535 | 537 | 31,500 |
2023/05/16 | 533 | 539 | 529 | 539 | 35,300 |
2023/05/15 | 533 | 533 | 528 | 531 | 26,500 |
2023/05/12 | 532 | 534 | 528 | 533 | 25,900 |
2023/05/11 | 526 | 535 | 525 | 533 | 34,900 |
2023/05/10 | 534 | 534 | 530 | 530 | 14,800 |
2023/05/09 | 530 | 534 | 526 | 534 | 27,900 |
2023/05/08 | 524 | 529 | 524 | 529 | 17,900 |
2023/05/02 | 530 | 530 | 523 | 528 | 19,600 |
2023/05/01 | 534 | 534 | 529 | 530 | 15,100 |
2023/04/28 | 523 | 531 | 523 | 531 | 19,300 |
2023/04/27 | 524 | 526 | 522 | 524 | 18,500 |
2023/04/26 | 525 | 529 | 523 | 524 | 14,500 |
2023/04/25 | 530 | 533 | 526 | 529 | 37,100 |
2023/04/24 | 530 | 530 | 525 | 528 | 8,000 |
2023/04/21 | 522 | 528 | 522 | 527 | 9,900 |
2023/04/20 | 531 | 531 | 520 | 525 | 41,100 |
2023/04/19 | 526 | 529 | 524 | 529 | 22,900 |
2023/04/18 | 526 | 529 | 524 | 529 | 16,700 |
2023/04/17 | 530 | 530 | 522 | 526 | 14,500 |
2023/04/14 | 525 | 526 | 521 | 525 | 25,500 |
2023/04/13 | 520 | 523 | 518 | 522 | 13,500 |
2023/04/12 | 518 | 522 | 516 | 522 | 15,000 |
2023/04/11 | 514 | 520 | 511 | 520 | 19,200 |
2023/04/10 | 513 | 515 | 508 | 510 | 19,200 |
2023/04/07 | 510 | 511 | 507 | 507 | 18,400 |
2023/04/06 | 510 | 511 | 506 | 507 | 17,300 |
2023/04/05 | 525 | 525 | 510 | 510 | 24,900 |
2023/04/04 | 525 | 527 | 522 | 527 | 25,100 |
2023/04/03 | 523 | 525 | 522 | 525 | 13,600 |
2023/03/31 | 521 | 524 | 518 | 523 | 22,300 |
2023/03/30 | 526 | 526 | 517 | 518 | 22,100 |
2023/03/29 | 519 | 528 | 519 | 528 | 46,800 |
2023/03/28 | 520 | 522 | 515 | 520 | 23,600 |
2023/03/27 | 515 | 516 | 513 | 516 | 6,400 |
2023/03/24 | 514 | 514 | 509 | 512 | 11,200 |
2023/03/23 | 513 | 517 | 511 | 514 | 11,300 |
2023/03/22 | 512 | 518 | 512 | 518 | 19,000 |
2023/03/20 | 513 | 516 | 504 | 505 | 30,400 |
2023/03/17 | 516 | 517 | 510 | 513 | 11,900 |
2023/03/16 | 509 | 510 | 503 | 508 | 24,400 |
2023/03/15 | 517 | 518 | 512 | 514 | 21,400 |
2023/03/14 | 516 | 517 | 507 | 510 | 39,600 |
2023/03/13 | 530 | 530 | 516 | 525 | 33,500 |
2023/03/10 | 535 | 536 | 530 | 532 | 39,500 |
2023/03/09 | 537 | 539 | 531 | 539 | 31,400 |
2023/03/08 | 535 | 538 | 532 | 537 | 32,800 |
2023/03/07 | 534 | 535 | 533 | 535 | 14,500 |
2023/03/06 | 530 | 538 | 529 | 534 | 50,900 |
2023/03/03 | 525 | 529 | 525 | 529 | 25,000 |
2023/03/02 | 524 | 525 | 519 | 522 | 17,100 |
2023/03/01 | 526 | 527 | 520 | 523 | 18,800 |
2023/02/28 | 535 | 535 | 527 | 529 | 15,600 |
2023/02/27 | 528 | 536 | 516 | 535 | 79,500 |
2023/02/24 | 518 | 524 | 516 | 524 | 24,900 |
2023/02/22 | 510 | 517 | 510 | 515 | 15,400 |
2023/02/21 | 515 | 518 | 515 | 518 | 10,200 |
2023/02/20 | 512 | 518 | 512 | 516 | 30,900 |
2023/02/17 | 512 | 516 | 510 | 511 | 17,500 |
2023/02/16 | 513 | 518 | 511 | 518 | 37,000 |
2023/02/15 | 513 | 513 | 507 | 508 | 13,600 |
2023/02/14 | 509 | 513 | 506 | 513 | 31,800 |
2023/02/13 | 510 | 510 | 504 | 504 | 14,900 |
2023/02/10 | 513 | 516 | 509 | 510 | 26,500 |
2023/02/09 | 505 | 514 | 505 | 514 | 26,000 |
2023/02/08 | 504 | 508 | 500 | 506 | 34,000 |
2023/02/07 | 495 | 501 | 495 | 501 | 29,200 |
2023/02/06 | 494 | 496 | 492 | 496 | 9,800 |
2023/02/03 | 492 | 495 | 492 | 492 | 12,300 |
2023/02/02 | 499 | 499 | 492 | 492 | 26,500 |
2023/02/01 | 498 | 502 | 496 | 496 | 17,300 |
2023/01/31 | 497 | 502 | 497 | 501 | 27,800 |
2023/01/30 | 503 | 504 | 497 | 497 | 23,600 |
2023/01/27 | 499 | 505 | 498 | 502 | 37,900 |
2023/01/26 | 506 | 506 | 499 | 500 | 17,400 |
2023/01/25 | 499 | 504 | 496 | 503 | 27,000 |
2023/01/24 | 500 | 501 | 497 | 499 | 41,400 |
2023/01/23 | 496 | 498 | 493 | 498 | 34,700 |
2023/01/20 | 490 | 494 | 489 | 494 | 24,400 |
2023/01/19 | 490 | 490 | 486 | 486 | 17,500 |
2023/01/18 | 485 | 493 | 485 | 490 | 27,000 |
2023/01/17 | 485 | 490 | 485 | 486 | 18,500 |
2023/01/16 | 484 | 487 | 483 | 485 | 18,100 |
2023/01/13 | 486 | 488 | 484 | 484 | 45,300 |
2023/01/12 | 490 | 491 | 486 | 486 | 15,700 |
2023/01/11 | 485 | 491 | 485 | 490 | 23,900 |
2023/01/10 | 490 | 490 | 485 | 485 | 28,300 |
2023/01/06 | 486 | 489 | 483 | 486 | 27,900 |
2023/01/05 | 491 | 492 | 486 | 486 | 55,600 |
2023/01/04 | 497 | 497 | 491 | 491 | 48,400 |