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
2023-03-3050751250451010,600510
2023-03-295025075015016,100501
2023-03-2851551550150119,100501
2023-03-2751051750951610,700516
2023-03-245055155025107,600510
2023-03-2349951149650213,300502
2023-03-2249850149149910,100499
2023-03-2049650148848914,600489
2023-03-1749650549250410,800504
2023-03-1650050049149216,700492
2023-03-1549450649350612,400506
2023-03-1450750748648649,000486
2023-03-1351751950651016,400510
2023-03-105275275235238,300523
2023-03-0953653652753012,500530
2023-03-0851754251753731,700537
2023-03-0753053051551718,300517
2023-03-0654954952753129,500531
2023-03-0355555553354039,900540
2023-03-0252354552254571,600545
2023-03-0151752651051120,800511
2023-02-2851152151052117,900521
2023-02-275065125065118,300511
2023-02-2450651550551522,100515
2023-02-2251651650750724,200507
2023-02-2151752051351717,900517
2023-02-2052152151451613,600516
2023-02-1752152451552110,800521
2023-02-1652553352552515,900525
2023-02-1553053051452432,800524
2023-02-1452253151552625,300526
2023-02-1352052351751928,300519
2023-02-1054054052152658,000526
2023-02-0955355554054263,300542
2023-02-08519569517554297,900554
2023-02-0749952049952056,900520
2023-02-0647549347249345,000493
2023-02-0347047046646710,800467
2023-02-024764774684687,500468
2023-02-0148548547347311,500473
2023-01-3147848447848225,400482
2023-01-304894904834844,300484
2023-01-2748649148548912,300489
2023-01-2649449447848628,400486
2023-01-2547248547248316,100483
2023-01-244704774704749,700474
2023-01-2346947446446926,200469
2023-01-2047347346546912,000469
2023-01-1946947446347414,000474
2023-01-1848248246547235,700472
2023-01-1746748145848049,300480
2023-01-16454467445467117,800467
2023-01-1344544543644017,900440
2023-01-1243945043944533,500445
2023-01-114424424384398,900439
2023-01-104444444374392,400439
2023-01-0643543942943918,600439
2023-01-0544244243543915,800439
2023-01-044514514384388,900438

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