5817 JMACS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 501 | 504 | 499 | 503 | 3,700 | 503 |
| 2024-11-20 | 503 | 503 | 501 | 503 | 2,600 | 503 |
| 2024-11-19 | 508 | 508 | 506 | 506 | 3,000 | 506 |
| 2024-11-18 | 507 | 515 | 505 | 515 | 2,100 | 515 |
| 2024-11-15 | 511 | 516 | 511 | 513 | 1,800 | 513 |
| 2024-11-14 | 530 | 530 | 511 | 518 | 7,500 | 518 |
| 2024-11-13 | 528 | 549 | 522 | 527 | 17,600 | 527 |
| 2024-11-12 | 514 | 518 | 513 | 518 | 1,300 | 518 |
| 2024-11-11 | 525 | 531 | 515 | 515 | 2,500 | 515 |
| 2024-11-08 | 514 | 522 | 514 | 522 | 2,800 | 522 |
| 2024-11-07 | 509 | 513 | 509 | 513 | 200 | 513 |
| 2024-11-06 | 508 | 509 | 507 | 509 | 300 | 509 |
| 2024-11-05 | 517 | 517 | 508 | 508 | 6,200 | 508 |
| 2024-11-01 | 520 | 520 | 517 | 517 | 200 | 517 |
| 2024-10-31 | 522 | 522 | 518 | 520 | 600 | 520 |
| 2024-10-30 | 519 | 531 | 519 | 522 | 1,800 | 522 |
| 2024-10-29 | 514 | 519 | 511 | 519 | 1,200 | 519 |
| 2024-10-28 | 508 | 513 | 508 | 513 | 500 | 513 |
| 2024-10-25 | 515 | 516 | 513 | 513 | 3,100 | 513 |
| 2024-10-24 | 516 | 530 | 515 | 515 | 4,300 | 515 |
| 2024-10-23 | 532 | 532 | 512 | 517 | 4,500 | 517 |
| 2024-10-22 | 529 | 532 | 519 | 532 | 1,000 | 532 |
| 2024-10-21 | 537 | 537 | 536 | 536 | 2,000 | 536 |
| 2024-10-18 | - | - | - | 540 | - | 540 |
| 2024-10-17 | 542 | 544 | 535 | 540 | 900 | 540 |
| 2024-10-16 | 540 | 549 | 525 | 540 | 11,300 | 540 |
| 2024-10-15 | 549 | 569 | 541 | 569 | 11,200 | 569 |
| 2024-10-11 | 549 | 557 | 541 | 549 | 3,100 | 549 |
| 2024-10-10 | 556 | 556 | 542 | 542 | 1,500 | 542 |
| 2024-10-09 | 553 | 564 | 544 | 554 | 2,100 | 554 |
| 2024-10-08 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2024-10-07 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2024-10-04 | 533 | 538 | 529 | 538 | 1,200 | 538 |
| 2024-10-03 | 533 | 540 | 528 | 530 | 3,500 | 530 |
| 2024-10-02 | 530 | 533 | 523 | 533 | 900 | 533 |
| 2024-10-01 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2024-09-30 | 530 | 531 | 530 | 531 | 1,500 | 531 |
| 2024-09-27 | 540 | 540 | 534 | 534 | 200 | 534 |
| 2024-09-26 | 543 | 543 | 530 | 538 | 7,100 | 538 |
| 2024-09-25 | 539 | 547 | 539 | 543 | 5,200 | 543 |
| 2024-09-24 | 540 | 540 | 539 | 539 | 1,100 | 539 |
| 2024-09-20 | 538 | 541 | 538 | 541 | 1,400 | 541 |
| 2024-09-19 | 525 | 538 | 525 | 538 | 1,000 | 538 |
| 2024-09-18 | 528 | 528 | 509 | 522 | 3,700 | 522 |
| 2024-09-17 | 528 | 536 | 525 | 536 | 1,500 | 536 |
| 2024-09-13 | 522 | 528 | 522 | 528 | 2,200 | 528 |
| 2024-09-12 | 526 | 528 | 526 | 528 | 2,400 | 528 |
| 2024-09-11 | 530 | 534 | 525 | 525 | 13,200 | 525 |
| 2024-09-10 | - | - | - | 534 | - | 534 |
| 2024-09-09 | 544 | 544 | 532 | 534 | 1,700 | 534 |
| 2024-09-06 | 551 | 551 | 544 | 544 | 1,500 | 544 |
| 2024-09-05 | 551 | 559 | 550 | 551 | 400 | 551 |
| 2024-09-04 | 546 | 561 | 545 | 561 | 5,300 | 561 |
| 2024-09-03 | 560 | 560 | 556 | 556 | 1,000 | 556 |
| 2024-09-02 | 568 | 568 | 556 | 560 | 1,100 | 560 |
| 2024-08-30 | 573 | 573 | 554 | 560 | 29,100 | 560 |
| 2024-08-29 | 557 | 570 | 557 | 570 | 12,700 | 570 |
| 2024-08-28 | 551 | 552 | 548 | 550 | 5,900 | 550 |
| 2024-08-27 | 551 | 551 | 544 | 550 | 2,000 | 550 |
| 2024-08-26 | 548 | 550 | 538 | 549 | 23,800 | 549 |
| 2024-08-23 | 544 | 545 | 532 | 536 | 24,300 | 536 |
| 2024-08-22 | 537 | 544 | 535 | 544 | 16,500 | 544 |
| 2024-08-21 | 538 | 538 | 531 | 533 | 7,700 | 533 |
| 2024-08-20 | 525 | 538 | 524 | 538 | 31,400 | 538 |
| 2024-08-19 | 520 | 525 | 510 | 525 | 1,000 | 525 |
| 2024-08-16 | 528 | 528 | 508 | 520 | 10,300 | 520 |
| 2024-08-15 | 511 | 511 | 501 | 508 | 1,900 | 508 |
| 2024-08-14 | 505 | 505 | 495 | 499 | 500 | 499 |
| 2024-08-13 | 479 | 500 | 479 | 499 | 12,700 | 499 |
| 2024-08-09 | 487 | 500 | 485 | 495 | 72,400 | 495 |
| 2024-08-08 | 486 | 505 | 486 | 505 | 15,200 | 505 |
| 2024-08-07 | 475 | 497 | 475 | 490 | 6,400 | 490 |
| 2024-08-06 | 450 | 475 | 421 | 471 | 30,100 | 471 |
| 2024-08-05 | 449 | 480 | 432 | 433 | 44,900 | 433 |
| 2024-08-02 | 532 | 532 | 511 | 532 | 14,500 | 532 |
| 2024-08-01 | 560 | 560 | 550 | 552 | 2,000 | 552 |
| 2024-07-31 | 552 | 556 | 548 | 556 | 7,200 | 556 |
| 2024-07-30 | 552 | 558 | 552 | 558 | 1,500 | 558 |
| 2024-07-29 | 553 | 556 | 551 | 556 | 4,000 | 556 |
| 2024-07-26 | 552 | 558 | 552 | 554 | 3,000 | 554 |
| 2024-07-25 | 556 | 556 | 550 | 553 | 11,000 | 553 |
| 2024-07-24 | 558 | 561 | 555 | 555 | 7,000 | 555 |
| 2024-07-23 | 560 | 564 | 557 | 558 | 6,300 | 558 |
| 2024-07-22 | 567 | 567 | 559 | 563 | 5,600 | 563 |
| 2024-07-19 | 564 | 568 | 564 | 565 | 4,300 | 565 |
| 2024-07-18 | 569 | 576 | 568 | 569 | 5,900 | 569 |
| 2024-07-17 | 569 | 579 | 566 | 579 | 24,700 | 579 |
| 2024-07-16 | 566 | 576 | 548 | 572 | 34,000 | 572 |
| 2024-07-12 | 585 | 597 | 576 | 576 | 39,500 | 576 |
| 2024-07-11 | 588 | 590 | 581 | 585 | 11,400 | 585 |
| 2024-07-10 | 593 | 596 | 584 | 588 | 8,300 | 588 |
| 2024-07-09 | 590 | 594 | 587 | 589 | 25,100 | 589 |
| 2024-07-08 | 591 | 594 | 586 | 589 | 12,500 | 589 |
| 2024-07-05 | 587 | 590 | 585 | 590 | 8,300 | 590 |
| 2024-07-04 | 597 | 605 | 586 | 586 | 22,100 | 586 |
| 2024-07-03 | 610 | 623 | 592 | 593 | 47,900 | 593 |
| 2024-07-02 | 596 | 612 | 595 | 607 | 31,100 | 607 |
| 2024-07-01 | 586 | 613 | 586 | 599 | 85,700 | 599 |
| 2024-06-28 | 590 | 604 | 581 | 581 | 65,100 | 581 |
| 2024-06-27 | 594 | 599 | 580 | 585 | 50,300 | 585 |
| 2024-06-26 | 578 | 603 | 576 | 600 | 22,900 | 600 |
| 2024-06-25 | 585 | 585 | 576 | 576 | 6,000 | 576 |
| 2024-06-24 | 587 | 587 | 572 | 585 | 6,900 | 585 |
| 2024-06-21 | 585 | 585 | 567 | 570 | 10,200 | 570 |
| 2024-06-20 | 570 | 600 | 570 | 588 | 40,900 | 588 |
| 2024-06-19 | 569 | 572 | 557 | 570 | 23,100 | 570 |
| 2024-06-18 | 567 | 569 | 557 | 569 | 5,000 | 569 |
| 2024-06-17 | 560 | 566 | 556 | 563 | 12,200 | 563 |
| 2024-06-14 | 552 | 620 | 552 | 569 | 109,300 | 569 |
| 2024-06-13 | 578 | 578 | 552 | 552 | 19,700 | 552 |
| 2024-06-12 | 580 | 586 | 576 | 578 | 10,300 | 578 |
| 2024-06-11 | 585 | 585 | 577 | 580 | 3,700 | 580 |
| 2024-06-10 | 584 | 584 | 564 | 584 | 16,500 | 584 |
| 2024-06-07 | 584 | 595 | 566 | 574 | 17,800 | 574 |
| 2024-06-06 | 578 | 590 | 573 | 583 | 13,500 | 583 |
| 2024-06-05 | 591 | 594 | 565 | 574 | 19,200 | 574 |
| 2024-06-04 | 600 | 600 | 549 | 561 | 36,800 | 561 |
| 2024-06-03 | 580 | 605 | 577 | 589 | 61,000 | 589 |
| 2024-05-31 | 600 | 600 | 566 | 567 | 45,600 | 567 |
| 2024-05-30 | 567 | 599 | 550 | 588 | 52,900 | 588 |
| 2024-05-29 | 544 | 624 | 541 | 583 | 222,900 | 583 |
| 2024-05-28 | 520 | 539 | 520 | 538 | 14,500 | 538 |
| 2024-05-27 | 515 | 520 | 513 | 519 | 12,200 | 519 |
| 2024-05-24 | 509 | 514 | 509 | 514 | 5,000 | 514 |
| 2024-05-23 | 500 | 510 | 500 | 509 | 14,700 | 509 |
| 2024-05-22 | 503 | 504 | 500 | 500 | 6,900 | 500 |
| 2024-05-21 | 506 | 506 | 499 | 500 | 5,500 | 500 |
| 2024-05-20 | 504 | 509 | 503 | 506 | 3,500 | 506 |
| 2024-05-17 | 502 | 504 | 501 | 504 | 3,700 | 504 |
| 2024-05-16 | 501 | 505 | 499 | 503 | 7,200 | 503 |
| 2024-05-15 | 496 | 501 | 496 | 501 | 4,500 | 501 |
| 2024-05-14 | 500 | 502 | 494 | 496 | 10,100 | 496 |
| 2024-05-13 | 500 | 503 | 500 | 502 | 4,600 | 502 |
| 2024-05-10 | 501 | 502 | 500 | 500 | 5,900 | 500 |
| 2024-05-09 | 509 | 511 | 500 | 501 | 8,700 | 501 |
| 2024-05-08 | 510 | 510 | 507 | 507 | 2,300 | 507 |
| 2024-05-07 | 512 | 512 | 506 | 507 | 13,900 | 507 |
| 2024-05-02 | 513 | 514 | 511 | 512 | 5,400 | 512 |
| 2024-05-01 | 515 | 516 | 512 | 516 | 4,200 | 516 |
| 2024-04-30 | 526 | 526 | 513 | 516 | 14,100 | 516 |
| 2024-04-26 | 521 | 524 | 520 | 520 | 4,900 | 520 |
| 2024-04-25 | 528 | 528 | 520 | 521 | 5,100 | 521 |
| 2024-04-24 | 527 | 527 | 516 | 518 | 18,200 | 518 |
| 2024-04-23 | 526 | 532 | 521 | 521 | 10,300 | 521 |
| 2024-04-22 | 510 | 525 | 510 | 524 | 11,900 | 524 |
| 2024-04-19 | 529 | 529 | 515 | 516 | 16,000 | 516 |
| 2024-04-18 | 524 | 534 | 522 | 534 | 9,600 | 534 |
| 2024-04-17 | 551 | 557 | 521 | 534 | 50,100 | 534 |
| 2024-04-16 | 589 | 589 | 550 | 568 | 185,700 | 568 |
| 2024-04-15 | 517 | 545 | 512 | 529 | 18,600 | 529 |
| 2024-04-12 | 518 | 518 | 515 | 517 | 3,200 | 517 |
| 2024-04-11 | 518 | 518 | 516 | 516 | 1,400 | 516 |
| 2024-04-10 | 517 | 533 | 517 | 518 | 9,900 | 518 |
| 2024-04-09 | 529 | 529 | 507 | 515 | 23,400 | 515 |
| 2024-04-08 | 524 | 529 | 524 | 529 | 500 | 529 |
| 2024-04-05 | 524 | 525 | 522 | 522 | 900 | 522 |
| 2024-04-04 | 524 | 525 | 523 | 525 | 3,000 | 525 |
| 2024-04-03 | 524 | 529 | 522 | 528 | 3,100 | 528 |
| 2024-04-02 | 529 | 530 | 525 | 529 | 3,500 | 529 |
| 2024-04-01 | 537 | 537 | 527 | 529 | 2,900 | 529 |
| 2024-03-29 | 529 | 535 | 527 | 534 | 2,700 | 534 |
| 2024-03-28 | 535 | 535 | 526 | 532 | 2,400 | 532 |
| 2024-03-27 | 535 | 535 | 526 | 531 | 7,200 | 531 |
| 2024-03-26 | 534 | 534 | 528 | 528 | 1,100 | 528 |
| 2024-03-25 | 535 | 556 | 530 | 534 | 18,600 | 534 |
| 2024-03-22 | 531 | 533 | 526 | 533 | 2,800 | 533 |
| 2024-03-21 | 534 | 537 | 527 | 529 | 7,700 | 529 |
| 2024-03-19 | 544 | 544 | 529 | 537 | 6,600 | 537 |
| 2024-03-18 | 546 | 546 | 536 | 543 | 3,200 | 543 |
| 2024-03-15 | 558 | 558 | 542 | 550 | 4,800 | 550 |
| 2024-03-14 | 535 | 553 | 535 | 553 | 3,600 | 553 |
| 2024-03-13 | 548 | 548 | 529 | 533 | 3,600 | 533 |
| 2024-03-12 | 541 | 542 | 535 | 541 | 3,800 | 541 |
| 2024-03-11 | 550 | 550 | 528 | 541 | 11,600 | 541 |
| 2024-03-08 | 542 | 557 | 542 | 542 | 13,800 | 542 |
| 2024-03-07 | 564 | 575 | 544 | 544 | 22,400 | 544 |
| 2024-03-06 | 550 | 574 | 550 | 564 | 13,200 | 564 |
| 2024-03-05 | 541 | 557 | 541 | 552 | 3,600 | 552 |
| 2024-03-04 | 565 | 565 | 543 | 549 | 10,100 | 549 |
| 2024-03-01 | 554 | 567 | 554 | 565 | 2,000 | 565 |
| 2024-02-29 | 560 | 563 | 557 | 558 | 4,000 | 558 |
| 2024-02-28 | 578 | 591 | 558 | 576 | 3,900 | 576 |
| 2024-02-27 | 588 | 598 | 581 | 589 | 10,400 | 589 |
| 2024-02-26 | 579 | 587 | 579 | 587 | 2,500 | 587 |
| 2024-02-22 | 584 | 590 | 571 | 587 | 5,300 | 587 |
| 2024-02-21 | 584 | 590 | 565 | 587 | 4,800 | 587 |
| 2024-02-20 | 595 | 595 | 580 | 584 | 5,200 | 584 |
| 2024-02-19 | 597 | 597 | 578 | 595 | 2,200 | 595 |
| 2024-02-16 | 579 | 593 | 579 | 593 | 7,700 | 593 |
| 2024-02-15 | 580 | 589 | 573 | 579 | 14,300 | 579 |
| 2024-02-14 | 593 | 593 | 582 | 590 | 6,700 | 590 |
| 2024-02-13 | 585 | 590 | 583 | 590 | 5,100 | 590 |
| 2024-02-09 | 588 | 590 | 568 | 583 | 19,900 | 583 |
| 2024-02-08 | 580 | 590 | 579 | 584 | 18,700 | 584 |
| 2024-02-07 | 559 | 580 | 559 | 575 | 6,800 | 575 |
| 2024-02-06 | 566 | 568 | 555 | 559 | 24,500 | 559 |
| 2024-02-05 | 555 | 566 | 547 | 556 | 20,900 | 556 |
| 2024-02-02 | 551 | 551 | 548 | 548 | 2,500 | 548 |
| 2024-02-01 | 549 | 555 | 545 | 551 | 8,200 | 551 |
| 2024-01-31 | 553 | 553 | 540 | 547 | 8,400 | 547 |
| 2024-01-30 | 556 | 556 | 543 | 543 | 2,500 | 543 |
| 2024-01-29 | 544 | 551 | 544 | 550 | 2,600 | 550 |
| 2024-01-26 | 548 | 548 | 542 | 546 | 1,500 | 546 |
| 2024-01-25 | 538 | 548 | 538 | 548 | 2,900 | 548 |
| 2024-01-24 | 545 | 545 | 538 | 538 | 7,500 | 538 |
| 2024-01-23 | 545 | 549 | 541 | 541 | 3,700 | 541 |
| 2024-01-22 | 532 | 541 | 532 | 541 | 4,200 | 541 |
| 2024-01-19 | 530 | 536 | 530 | 532 | 8,500 | 532 |
| 2024-01-18 | 524 | 535 | 523 | 530 | 8,300 | 530 |
| 2024-01-17 | 527 | 530 | 522 | 524 | 15,400 | 524 |
| 2024-01-16 | 529 | 537 | 526 | 534 | 16,800 | 534 |
| 2024-01-15 | 550 | 595 | 550 | 551 | 25,700 | 551 |
| 2024-01-12 | 550 | 550 | 544 | 548 | 7,900 | 548 |
| 2024-01-11 | 548 | 550 | 548 | 548 | 1,700 | 548 |
| 2024-01-10 | 540 | 545 | 540 | 545 | 2,300 | 545 |
| 2024-01-09 | 530 | 541 | 530 | 539 | 4,500 | 539 |
| 2024-01-05 | 545 | 545 | 529 | 529 | 4,300 | 529 |
| 2024-01-04 | 537 | 557 | 533 | 545 | 13,700 | 545 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株
