5817 JMACS(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 507 | 512 | 504 | 510 | 10,600 | 510 |
2023-03-29 | 502 | 507 | 501 | 501 | 6,100 | 501 |
2023-03-28 | 515 | 515 | 501 | 501 | 19,100 | 501 |
2023-03-27 | 510 | 517 | 509 | 516 | 10,700 | 516 |
2023-03-24 | 505 | 515 | 502 | 510 | 7,600 | 510 |
2023-03-23 | 499 | 511 | 496 | 502 | 13,300 | 502 |
2023-03-22 | 498 | 501 | 491 | 499 | 10,100 | 499 |
2023-03-20 | 496 | 501 | 488 | 489 | 14,600 | 489 |
2023-03-17 | 496 | 505 | 492 | 504 | 10,800 | 504 |
2023-03-16 | 500 | 500 | 491 | 492 | 16,700 | 492 |
2023-03-15 | 494 | 506 | 493 | 506 | 12,400 | 506 |
2023-03-14 | 507 | 507 | 486 | 486 | 49,000 | 486 |
2023-03-13 | 517 | 519 | 506 | 510 | 16,400 | 510 |
2023-03-10 | 527 | 527 | 523 | 523 | 8,300 | 523 |
2023-03-09 | 536 | 536 | 527 | 530 | 12,500 | 530 |
2023-03-08 | 517 | 542 | 517 | 537 | 31,700 | 537 |
2023-03-07 | 530 | 530 | 515 | 517 | 18,300 | 517 |
2023-03-06 | 549 | 549 | 527 | 531 | 29,500 | 531 |
2023-03-03 | 555 | 555 | 533 | 540 | 39,900 | 540 |
2023-03-02 | 523 | 545 | 522 | 545 | 71,600 | 545 |
2023-03-01 | 517 | 526 | 510 | 511 | 20,800 | 511 |
2023-02-28 | 511 | 521 | 510 | 521 | 17,900 | 521 |
2023-02-27 | 506 | 512 | 506 | 511 | 8,300 | 511 |
2023-02-24 | 506 | 515 | 505 | 515 | 22,100 | 515 |
2023-02-22 | 516 | 516 | 507 | 507 | 24,200 | 507 |
2023-02-21 | 517 | 520 | 513 | 517 | 17,900 | 517 |
2023-02-20 | 521 | 521 | 514 | 516 | 13,600 | 516 |
2023-02-17 | 521 | 524 | 515 | 521 | 10,800 | 521 |
2023-02-16 | 525 | 533 | 525 | 525 | 15,900 | 525 |
2023-02-15 | 530 | 530 | 514 | 524 | 32,800 | 524 |
2023-02-14 | 522 | 531 | 515 | 526 | 25,300 | 526 |
2023-02-13 | 520 | 523 | 517 | 519 | 28,300 | 519 |
2023-02-10 | 540 | 540 | 521 | 526 | 58,000 | 526 |
2023-02-09 | 553 | 555 | 540 | 542 | 63,300 | 542 |
2023-02-08 | 519 | 569 | 517 | 554 | 297,900 | 554 |
2023-02-07 | 499 | 520 | 499 | 520 | 56,900 | 520 |
2023-02-06 | 475 | 493 | 472 | 493 | 45,000 | 493 |
2023-02-03 | 470 | 470 | 466 | 467 | 10,800 | 467 |
2023-02-02 | 476 | 477 | 468 | 468 | 7,500 | 468 |
2023-02-01 | 485 | 485 | 473 | 473 | 11,500 | 473 |
2023-01-31 | 478 | 484 | 478 | 482 | 25,400 | 482 |
2023-01-30 | 489 | 490 | 483 | 484 | 4,300 | 484 |
2023-01-27 | 486 | 491 | 485 | 489 | 12,300 | 489 |
2023-01-26 | 494 | 494 | 478 | 486 | 28,400 | 486 |
2023-01-25 | 472 | 485 | 472 | 483 | 16,100 | 483 |
2023-01-24 | 470 | 477 | 470 | 474 | 9,700 | 474 |
2023-01-23 | 469 | 474 | 464 | 469 | 26,200 | 469 |
2023-01-20 | 473 | 473 | 465 | 469 | 12,000 | 469 |
2023-01-19 | 469 | 474 | 463 | 474 | 14,000 | 474 |
2023-01-18 | 482 | 482 | 465 | 472 | 35,700 | 472 |
2023-01-17 | 467 | 481 | 458 | 480 | 49,300 | 480 |
2023-01-16 | 454 | 467 | 445 | 467 | 117,800 | 467 |
2023-01-13 | 445 | 445 | 436 | 440 | 17,900 | 440 |
2023-01-12 | 439 | 450 | 439 | 445 | 33,500 | 445 |
2023-01-11 | 442 | 442 | 438 | 439 | 8,900 | 439 |
2023-01-10 | 444 | 444 | 437 | 439 | 2,400 | 439 |
2023-01-06 | 435 | 439 | 429 | 439 | 18,600 | 439 |
2023-01-05 | 442 | 442 | 435 | 439 | 15,800 | 439 |
2023-01-04 | 451 | 451 | 438 | 438 | 8,900 | 438 |
分割・併合履歴 : [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株