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
2024-06-2158558556757010,200570
2024-06-2057060057058840,900588
2024-06-1956957255757023,100570
2024-06-185675695575695,000569
2024-06-1756056655656312,200563
2024-06-14552620552569109,300569
2024-06-1357857855255219,700552
2024-06-1258058657657810,300578
2024-06-115855855775803,700580
2024-06-1058458456458416,500584
2024-06-0758459556657417,800574
2024-06-0657859057358313,500583
2024-06-0559159456557419,200574
2024-06-0460060054956136,800561
2024-06-0358060557758961,000589
2024-05-3160060056656745,600567
2024-05-3056759955058852,900588
2024-05-29544624541583222,900583
2024-05-2852053952053814,500538
2024-05-2751552051351912,200519
2024-05-245095145095145,000514
2024-05-2350051050050914,700509
2024-05-225035045005006,900500
2024-05-215065064995005,500500
2024-05-205045095035063,500506
2024-05-175025045015043,700504
2024-05-165015054995037,200503
2024-05-154965014965014,500501
2024-05-1450050249449610,100496
2024-05-135005035005024,600502
2024-05-105015025005005,900500
2024-05-095095115005018,700501
2024-05-085105105075072,300507
2024-05-0751251250650713,900507
2024-05-025135145115125,400512
2024-05-015155165125164,200516
2024-04-3052652651351614,100516
2024-04-265215245205204,900520
2024-04-255285285205215,100521
2024-04-2452752751651818,200518
2024-04-2352653252152110,300521
2024-04-2251052551052411,900524
2024-04-1952952951551616,000516
2024-04-185245345225349,600534
2024-04-1755155752153450,100534
2024-04-16589589550568185,700568
2024-04-1551754551252918,600529
2024-04-125185185155173,200517
2024-04-115185185165161,400516
2024-04-105175335175189,900518
2024-04-0952952950751523,400515
2024-04-08524529524529500529
2024-04-05524525522522900522
2024-04-045245255235253,000525
2024-04-035245295225283,100528
2024-04-025295305255293,500529
2024-04-015375375275292,900529
2024-03-295295355275342,700534
2024-03-285355355265322,400532
2024-03-275355355265317,200531
2024-03-265345345285281,100528
2024-03-2553555653053418,600534
2024-03-225315335265332,800533
2024-03-215345375275297,700529
2024-03-195445445295376,600537
2024-03-185465465365433,200543
2024-03-155585585425504,800550
2024-03-145355535355533,600553
2024-03-135485485295333,600533
2024-03-125415425355413,800541
2024-03-1155055052854111,600541
2024-03-0854255754254213,800542
2024-03-0756457554454422,400544
2024-03-0655057455056413,200564
2024-03-055415575415523,600552
2024-03-0456556554354910,100549
2024-03-015545675545652,000565
2024-02-295605635575584,000558
2024-02-285785915585763,900576
2024-02-2758859858158910,400589
2024-02-265795875795872,500587
2024-02-225845905715875,300587
2024-02-215845905655874,800587
2024-02-205955955805845,200584
2024-02-195975975785952,200595
2024-02-165795935795937,700593
2024-02-1558058957357914,300579
2024-02-145935935825906,700590
2024-02-135855905835905,100590
2024-02-0958859056858319,900583
2024-02-0858059057958418,700584
2024-02-075595805595756,800575
2024-02-0656656855555924,500559
2024-02-0555556654755620,900556
2024-02-025515515485482,500548
2024-02-015495555455518,200551
2024-01-315535535405478,400547
2024-01-305565565435432,500543
2024-01-295445515445502,600550
2024-01-265485485425461,500546
2024-01-255385485385482,900548
2024-01-245455455385387,500538
2024-01-235455495415413,700541
2024-01-225325415325414,200541
2024-01-195305365305328,500532
2024-01-185245355235308,300530
2024-01-1752753052252415,400524
2024-01-1652953752653416,800534
2024-01-1555059555055125,700551
2024-01-125505505445487,900548
2024-01-115485505485481,700548
2024-01-105405455405452,300545
2024-01-095305415305394,500539
2024-01-055455455295294,300529
2024-01-0453755753354513,700545

分割・併合履歴 : [1991-02-25]1株→1.1株 [1988-02-25]1株→1.15株