5817 JMACS(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 415 | 495 | 413 | 413 | 590,300 | 413 |
| 2025-04-21 | 417 | 420 | 413 | 416 | 1,300 | 416 |
| 2025-04-18 | 418 | 420 | 414 | 420 | 2,400 | 420 |
| 2025-04-17 | 416 | 447 | 410 | 419 | 168,500 | 419 |
| 2025-04-16 | 413 | 424 | 410 | 418 | 3,400 | 418 |
| 2025-04-15 | 407 | 415 | 407 | 415 | 7,000 | 415 |
| 2025-04-14 | 401 | 409 | 401 | 407 | 4,000 | 407 |
| 2025-04-11 | 397 | 402 | 386 | 401 | 13,300 | 401 |
| 2025-04-10 | 403 | 409 | 392 | 403 | 5,900 | 403 |
| 2025-04-09 | 425 | 425 | 382 | 387 | 13,000 | 387 |
| 2025-04-08 | 392 | 435 | 392 | 432 | 2,700 | 432 |
| 2025-04-07 | 391 | 397 | 358 | 376 | 20,900 | 376 |
| 2025-04-04 | 420 | 421 | 410 | 410 | 6,100 | 410 |
| 2025-04-03 | 437 | 437 | 428 | 428 | 4,200 | 428 |
| 2025-04-02 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2025-04-01 | 440 | 440 | 436 | 440 | 600 | 440 |
| 2025-03-31 | 446 | 446 | 431 | 440 | 3,300 | 440 |
| 2025-03-28 | 449 | 450 | 447 | 447 | 6,400 | 447 |
| 2025-03-27 | 453 | 453 | 450 | 450 | 2,400 | 450 |
| 2025-03-26 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2025-03-25 | 450 | 452 | 450 | 451 | 1,200 | 451 |
| 2025-03-24 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2025-03-21 | 453 | 453 | 452 | 452 | 600 | 452 |
| 2025-03-19 | 456 | 456 | 451 | 453 | 1,800 | 453 |
| 2025-03-18 | 453 | 455 | 452 | 453 | 1,800 | 453 |
| 2025-03-17 | 454 | 458 | 453 | 453 | 1,000 | 453 |
| 2025-03-14 | 456 | 456 | 455 | 456 | 900 | 456 |
| 2025-03-13 | 454 | 454 | 454 | 454 | 500 | 454 |
| 2025-03-12 | 450 | 451 | 450 | 450 | 5,300 | 450 |
| 2025-03-11 | 454 | 454 | 450 | 450 | 900 | 450 |
| 2025-03-10 | 454 | 455 | 454 | 454 | 400 | 454 |
| 2025-03-07 | 459 | 459 | 454 | 454 | 3,700 | 454 |
| 2025-03-06 | 462 | 462 | 460 | 460 | 1,000 | 460 |
| 2025-03-05 | 464 | 464 | 460 | 460 | 1,500 | 460 |
| 2025-03-04 | 471 | 471 | 463 | 464 | 1,100 | 464 |
| 2025-03-03 | 470 | 471 | 468 | 471 | 900 | 471 |
| 2025-02-28 | 463 | 471 | 463 | 471 | 1,900 | 471 |
| 2025-02-27 | 474 | 474 | 460 | 473 | 2,100 | 473 |
| 2025-02-26 | 498 | 498 | 480 | 481 | 8,300 | 481 |
| 2025-02-25 | 471 | 492 | 471 | 482 | 9,900 | 482 |
| 2025-02-21 | 476 | 476 | 468 | 472 | 1,300 | 472 |
| 2025-02-20 | 469 | 469 | 465 | 468 | 1,300 | 468 |
| 2025-02-19 | 473 | 473 | 470 | 471 | 1,400 | 471 |
| 2025-02-18 | 475 | 475 | 467 | 474 | 2,200 | 474 |
| 2025-02-17 | 474 | 474 | 458 | 464 | 8,600 | 464 |
| 2025-02-14 | 472 | 473 | 472 | 473 | 400 | 473 |
| 2025-02-13 | 472 | 473 | 472 | 473 | 2,000 | 473 |
| 2025-02-12 | 478 | 478 | 470 | 475 | 2,400 | 475 |
| 2025-02-10 | 481 | 481 | 477 | 478 | 2,300 | 478 |
| 2025-02-07 | 479 | 485 | 479 | 483 | 10,000 | 483 |
| 2025-02-06 | 471 | 480 | 471 | 479 | 2,100 | 479 |
| 2025-02-05 | 468 | 470 | 467 | 470 | 1,200 | 470 |
| 2025-02-04 | 472 | 479 | 469 | 469 | 4,500 | 469 |
| 2025-02-03 | 484 | 484 | 469 | 472 | 3,700 | 472 |
| 2025-01-31 | 484 | 485 | 484 | 485 | 700 | 485 |
| 2025-01-30 | 484 | 485 | 483 | 485 | 1,700 | 485 |
| 2025-01-29 | 476 | 483 | 476 | 482 | 3,300 | 482 |
| 2025-01-28 | 473 | 485 | 471 | 472 | 7,400 | 472 |
| 2025-01-27 | 473 | 474 | 473 | 473 | 6,500 | 473 |
| 2025-01-24 | 473 | 478 | 469 | 478 | 3,000 | 478 |
| 2025-01-23 | 483 | 483 | 470 | 473 | 3,100 | 473 |
| 2025-01-22 | 482 | 483 | 482 | 483 | 1,000 | 483 |
| 2025-01-21 | 473 | 474 | 473 | 474 | 200 | 474 |
| 2025-01-20 | 478 | 485 | 472 | 472 | 2,600 | 472 |
| 2025-01-17 | 483 | 485 | 480 | 485 | 3,200 | 485 |
| 2025-01-16 | 483 | 488 | 483 | 484 | 4,100 | 484 |
| 2025-01-15 | 476 | 485 | 456 | 475 | 13,100 | 475 |
| 2025-01-14 | 458 | 486 | 455 | 475 | 9,300 | 475 |
| 2025-01-10 | 461 | 461 | 443 | 453 | 5,800 | 453 |
| 2025-01-09 | 453 | 455 | 450 | 455 | 1,100 | 455 |
| 2025-01-08 | 453 | 454 | 450 | 453 | 2,200 | 453 |
| 2025-01-07 | 446 | 457 | 441 | 456 | 4,100 | 456 |
| 2025-01-06 | 440 | 446 | 439 | 446 | 2,600 | 446 |
分割・併合履歴 ： [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株