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

ジャパンＭ＆Ａソリューション(9236)の株価時系列情報

ジャパンＭ＆Ａソリューション(9236)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
2026/08/10 1,172 1,233 1,172 1,210 3,800
2026/08/07 1,137 1,206 1,090 1,172 3,800
2026/08/06 1,163 1,176 1,163 1,164 600
2026/08/05 1,165 1,215 1,165 1,193 3,700
2026/08/04 1,279 1,279 1,158 1,158 8,000
2026/08/03 1,246 1,316 1,236 1,262 5,400
2026/07/31 1,199 1,246 1,188 1,235 10,600
2026/07/30 1,127 1,188 1,127 1,188 7,100
2026/07/29 1,091 1,160 1,085 1,150 8,600
2026/07/28 1,083 1,088 1,065 1,083 700
2026/07/27 1,080 1,109 1,080 1,083 4,500
2026/07/24 1,082 1,084 1,080 1,080 900
2026/07/23 1,085 1,089 1,040 1,052 2,200
2026/07/22 1,060 1,087 1,030 1,056 3,300
2026/07/21 1,049 1,090 1,025 1,090 8,800
2026/07/17 1,020 1,038 1,010 1,025 3,900
2026/07/16 1,024 1,040 1,024 1,040 1,300
2026/07/15 1,047 1,047 1,026 1,026 3,500
2026/07/14 1,022 1,038 1,022 1,025 600
2026/07/13 1,022 1,047 1,021 1,022 2,500
2026/07/10 1,022 1,033 1,013 1,026 2,100
2026/07/09 1,026 1,026 1,013 1,025 500
2026/07/08 1,040 1,040 1,004 1,026 2,400
2026/07/07 1,047 1,047 1,032 1,047 3,700
2026/07/06 1,021 1,045 1,001 1,030 4,200
2026/07/03 1,001 1,025 1,001 1,025 1,500
2026/07/02 1,007 1,008 1,001 1,001 800
2026/07/01 1,005 1,005 996 996 1,200
2026/06/30 1,022 1,022 985 1,002 11,200
2026/06/29 1,045 1,045 1,012 1,012 400
2026/06/26 1,055 1,055 996 1,015 3,000
2026/06/25 1,075 1,075 1,049 1,050 1,500
2026/06/24 1,011 1,090 1,010 1,052 7,500
2026/06/23 1,012 1,027 1,003 1,016 3,500
2026/06/22 1,003 1,010 998 1,004 3,600
2026/06/19 1,034 1,040 999 1,000 7,700
2026/06/18 1,084 1,084 1,025 1,034 5,400
2026/06/17 981 1,065 981 1,065 16,100
2026/06/16 1,003 1,007 975 979 10,100
2026/06/15 1,100 1,137 1,004 1,004 56,900
2026/06/12 1,104 1,104 1,104 1,104 45,900
2026/06/11 964 964 934 954 6,600
2026/06/10 960 963 946 963 2,700
2026/06/09 966 967 942 960 2,500
2026/06/08 976 976 947 955 10,200
2026/06/05 981 991 981 989 800
2026/06/04 977 982 977 980 1,400
2026/06/03 1,012 1,012 971 986 16,900
2026/06/02 1,012 1,023 994 1,023 7,700
2026/06/01 1,185 1,185 990 1,012 37,400
2026/05/29 1,185 1,185 1,185 1,185 100
2026/05/28 1,259 1,274 1,150 1,204 6,400
2026/05/27 1,212 1,235 1,212 1,219 800
2026/05/26 1,216 1,251 1,191 1,217 2,700
2026/05/25 1,185 1,196 1,185 1,196 200
2026/05/22 1,191 1,221 1,185 1,185 1,000
2026/05/21 1,248 1,248 1,192 1,192 1,700
2026/05/20 1,201 1,230 1,170 1,230 4,700
2026/05/19 1,238 1,238 1,201 1,201 600
2026/05/18 1,200 1,230 1,200 1,230 1,500
2026/05/15 1,200 1,200 1,190 1,190 1,900
2026/05/14 1,230 1,230 1,230 1,230 100
2026/05/13 1,290 1,290 1,217 1,260 3,000
2026/05/12 1,211 1,290 1,151 1,290 3,200
2026/05/11 1,230 1,368 1,230 1,235 8,900
2026/05/08 1,200 1,200 1,190 1,200 2,300
2026/05/07 1,120 1,211 1,120 1,211 2,700
2026/05/01 1,140 1,166 1,106 1,150 2,400
2026/04/30 1,200 1,201 1,171 1,200 1,200
2026/04/28 1,200 1,203 1,200 1,201 1,300
2026/04/27 1,282 1,282 1,180 1,206 5,400
2026/04/24 1,153 1,252 1,153 1,252 13,000
2026/04/23 1,063 1,183 1,063 1,183 13,500
2026/04/22 1,068 1,071 1,065 1,065 1,000
2026/04/21 1,098 1,098 1,067 1,078 1,600
2026/04/20 1,131 1,131 1,066 1,098 14,400
2026/04/17 1,131 1,152 1,126 1,126 1,800
2026/04/16 1,156 1,156 1,131 1,131 2,200
2026/04/15 1,194 1,194 1,136 1,158 4,400
2026/04/14 1,181 1,181 1,123 1,134 8,700
2026/04/13 1,270 1,270 1,173 1,180 6,100
2026/04/10 1,256 1,289 1,209 1,240 16,400
2026/04/09 1,349 1,442 1,186 1,256 113,400
2026/04/08 1,073 1,367 1,031 1,367 19,200
2026/04/07 1,010 1,078 1,006 1,078 3,500
2026/04/06 1,020 1,022 1,020 1,022 1,300
2026/04/03 1,012 1,044 1,012 1,015 800
2026/03/27 1,000 1,015 1,000 1,015 500
2026/03/26 1,010 1,010 1,005 1,005 200
2026/03/25 1,008 1,019 1,008 1,019 500
2026/03/24 1,013 1,013 1,004 1,004 900
2026/03/23 1,014 1,014 988 1,008 2,700
2026/03/19 995 1,007 995 1,001 600
2026/03/18 1,002 1,010 999 1,003 3,800
2026/03/16 988 993 987 987 1,800
2026/03/13 987 993 987 988 2,300
2026/03/12 1,028 1,028 994 994 10,500
2026/03/11 1,020 1,042 999 1,039 16,200
2026/03/10 980 1,012 980 1,012 2,600
2026/03/09 981 996 974 980 3,700
2026/03/06 1,010 1,010 996 1,008 500
2026/03/05 999 1,010 999 1,010 2,400
2026/03/04 988 1,000 986 991 5,700
2026/03/03 1,001 1,001 989 1,001 3,600
2026/03/02 988 1,011 988 1,001 3,400
2026/02/27 1,001 1,011 990 1,000 4,800
2026/02/26 1,000 1,016 999 1,001 4,400
2026/02/25 995 1,023 995 1,002 5,300
2026/02/24 991 1,010 990 995 4,300
2026/02/20 1,011 1,011 1,003 1,010 1,600
2026/02/19 1,011 1,012 1,000 1,002 2,700
2026/02/18 1,002 1,011 1,001 1,011 1,500
2026/02/17 1,017 1,017 1,014 1,014 1,000
2026/02/16 1,013 1,015 990 1,014 4,500
2026/02/13 996 1,009 981 993 3,100
2026/02/12 995 1,018 995 1,000 3,000
2026/02/10 1,014 1,014 995 995 1,000
2026/02/09 1,009 1,013 999 1,013 2,000
2026/02/06 1,013 1,018 1,001 1,001 2,200
2026/02/05 1,014 1,014 1,013 1,013 200
2026/02/04 1,018 1,027 1,007 1,019 1,600
2026/02/03 1,002 1,034 1,002 1,028 2,300
2026/02/02 1,020 1,027 1,000 1,002 2,700
2026/01/29 1,016 1,021 1,011 1,011 500
2026/01/28 1,020 1,027 1,020 1,027 600
2026/01/27 1,034 1,045 1,030 1,045 6,000
2026/01/26 1,036 1,050 1,031 1,039 1,600
2026/01/23 1,021 1,049 1,020 1,049 5,200
2026/01/22 1,019 1,024 1,014 1,024 2,000
2026/01/21 1,017 1,021 1,000 1,009 1,300
2026/01/20 1,012 1,017 1,012 1,017 600
2026/01/19 1,013 1,013 1,012 1,012 300
2026/01/16 1,017 1,019 1,007 1,007 1,400
2026/01/15 1,019 1,027 1,012 1,019 1,300
2026/01/14 1,021 1,032 1,014 1,025 1,300
2026/01/13 1,026 1,036 1,017 1,036 1,700
2026/01/09 1,018 1,026 1,016 1,026 800
2026/01/08 1,028 1,029 1,010 1,022 3,600
2026/01/07 1,013 1,028 1,012 1,028 2,100
2026/01/06 1,015 1,029 1,009 1,019 2,700
2026/01/05 1,005 1,037 1,005 1,015 2,800
2025/12/30 1,020 1,020 1,004 1,004 1,600
2025/12/29 996 1,037 996 1,036 2,800
2025/12/26 993 993 982 990 1,800
2025/12/25 990 990 986 986 4,300
2025/12/24 987 1,015 979 994 3,200
2025/12/23 977 989 975 989 4,200
2025/12/22 992 992 966 989 8,900
2025/12/19 985 990 980 982 1,100
2025/12/18 983 994 982 985 3,600
2025/12/17 984 1,000 984 998 1,700
2025/12/16 989 1,012 983 999 2,700
2025/12/15 995 996 980 989 2,700
2025/12/12 988 1,009 973 980 7,100
2025/12/11 1,020 1,034 988 988 4,800
2025/12/10 1,001 1,020 1,001 1,020 3,500
2025/12/09 1,001 1,005 1,000 1,003 1,600
2025/12/08 1,015 1,015 1,005 1,005 1,100
2025/12/05 1,042 1,042 1,000 1,015 3,700
2025/12/04 1,025 1,082 1,022 1,072 1,000
2025/12/03 1,025 1,047 1,024 1,046 900
2025/12/02 1,020 1,025 1,020 1,025 1,100
2025/12/01 1,053 1,080 1,050 1,050 2,200
2025/11/28 1,051 1,078 1,045 1,078 1,200
2025/11/27 1,111 1,111 1,070 1,070 2,700
2025/11/26 1,094 1,094 1,022 1,051 1,500
2025/11/25 1,096 1,100 1,064 1,064 1,800
2025/11/21 1,010 1,070 1,010 1,070 2,200
2025/11/20 1,009 1,022 1,005 1,005 1,500
2025/11/19 1,001 1,053 992 1,009 5,300
2025/11/18 1,030 1,030 1,030 1,030 300
2025/11/17 1,027 1,027 1,026 1,026 700
2025/11/14 1,031 1,038 1,027 1,027 400
2025/11/13 1,022 1,058 1,022 1,039 3,700
2025/11/12 1,016 1,043 1,002 1,043 500
2025/11/11 1,046 1,051 1,015 1,015 1,600
2025/11/07 1,037 1,037 1,030 1,030 800
2025/11/06 1,037 1,037 1,037 1,037 100
2025/11/05 991 1,036 989 1,036 800
2025/11/04 996 998 990 994 1,700
2025/10/31 1,000 1,025 1,000 1,005 600
2025/10/30 1,001 1,002 1,001 1,002 1,700
2025/10/29 1,021 1,021 1,001 1,001 3,000
2025/10/28 1,013 1,016 1,013 1,013 900
2025/10/27 1,026 1,026 1,012 1,012 700
2025/10/24 1,018 1,020 1,011 1,019 900
2025/10/23 1,018 1,018 1,018 1,018 400
2025/10/22 1,019 1,033 1,013 1,026 2,300
2025/10/21 1,045 1,045 1,012 1,012 1,300
2025/10/20 1,024 1,035 994 1,035 4,400
2025/10/17 990 1,007 990 1,007 1,500
2025/10/16 1,001 1,005 1,000 1,005 600
2025/10/15 1,005 1,005 1,000 1,001 800
2025/10/14 1,012 1,012 1,003 1,004 400
2025/10/10 1,022 1,037 1,021 1,021 2,000
2025/10/09 1,023 1,023 1,022 1,022 300
2025/10/08 1,020 1,023 1,020 1,023 300
2025/10/07 1,024 1,024 1,024 1,024 200
2025/10/06 1,058 1,058 1,013 1,030 900
2025/10/03 1,039 1,039 1,010 1,028 2,200

このページの先頭へ