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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
