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
2023-12-29	523	525	523	524	2,300	524
2023-12-28	524	524	520	523	4,100	523
2023-12-27	524	530	518	527	15,400	527
2023-12-26	524	529	522	524	5,300	524
2023-12-25	533	538	510	526	23,200	526
2023-12-22	533	533	528	529	2,500	529
2023-12-21	531	531	524	526	5,300	526
2023-12-20	536	541	527	528	9,200	528
2023-12-19	531	536	525	536	7,600	536
2023-12-18	536	536	526	533	3,600	533
2023-12-15	528	539	528	531	3,700	531
2023-12-14	525	535	525	527	32,200	527
2023-12-13	535	537	522	530	47,100	530
2023-12-12	550	563	550	555	5,400	555
2023-12-11	570	638	556	560	109,000	560
2023-12-08	565	567	544	544	3,600	544
2023-12-07	570	570	537	563	13,400	563
2023-12-06	568	570	568	570	600	570
2023-12-05	570	572	567	569	600	569
2023-12-04	576	580	569	571	2,200	571
2023-12-01	580	580	575	576	1,200	576
2023-11-30	575	585	575	585	1,400	585
2023-11-29	578	578	572	572	700	572
2023-11-28	573	585	571	576	1,000	576
2023-11-27	589	589	565	571	1,300	571
2023-11-24	587	589	587	589	1,300	589
2023-11-22	587	594	582	587	4,400	587
2023-11-21	587	595	585	587	5,700	587
2023-11-20	596	604	575	587	14,200	587
2023-11-17	583	608	570	602	17,200	602
2023-11-16	591	592	585	585	1,600	585
2023-11-15	590	591	590	591	600	591
2023-11-14	572	619	572	597	32,800	597
2023-11-13	580	580	568	571	7,200	571
2023-11-10	573	573	572	572	800	572
2023-11-09	555	576	555	570	3,800	570
2023-11-08	572	576	555	555	4,500	555
2023-11-07	567	568	550	562	9,500	562
2023-11-06	554	580	554	560	8,600	560
2023-11-02	556	559	556	558	700	558
2023-11-01	545	561	545	556	1,600	556
2023-10-31	536	547	536	542	1,200	542
2023-10-30	537	540	534	539	1,800	539
2023-10-27	534	537	534	537	600	537
2023-10-26	531	532	526	529	4,500	529
2023-10-25	543	545	521	526	12,100	526
2023-10-24	559	559	510	544	20,100	544
2023-10-23	561	561	556	557	1,900	557
2023-10-20	576	576	573	573	400	573
2023-10-19	569	575	569	575	2,300	575
2023-10-18	570	577	566	569	4,300	569
2023-10-17	545	564	545	564	6,100	564
2023-10-16	570	574	520	550	23,000	550
2023-10-13	613	618	561	561	14,900	561
2023-10-12	618	618	600	610	17,300	610
2023-10-11	600	623	598	598	11,400	598
2023-10-10	592	592	578	583	3,700	583
2023-10-06	567	570	563	570	2,300	570
2023-10-05	560	568	560	567	5,200	567
2023-10-04	593	600	550	550	27,600	550
2023-10-03	616	621	603	603	22,600	603
2023-10-02	637	639	616	620	9,200	620
2023-09-29	616	647	616	637	13,800	637
2023-09-28	643	655	616	616	31,400	616
2023-09-27	631	633	629	633	3,900	633
2023-09-26	642	642	631	631	3,900	631
2023-09-25	625	632	625	632	2,500	632
2023-09-22	615	625	607	624	30,800	624
2023-09-21	618	626	615	623	24,800	623
2023-09-20	620	624	617	622	3,100	622
2023-09-19	623	624	613	620	6,100	620
2023-09-15	626	629	620	621	3,900	621
2023-09-14	621	630	620	623	6,600	623
2023-09-13	626	631	624	631	7,200	631
2023-09-12	640	640	629	630	8,700	630
2023-09-11	649	649	620	634	9,300	634
2023-09-08	649	653	645	653	17,600	653
2023-09-07	648	651	630	647	28,700	647
2023-09-06	622	635	622	635	17,000	635
2023-09-05	606	621	605	620	25,400	620
2023-09-04	619	627	603	613	18,600	613
2023-09-01	635	643	588	617	38,500	617
2023-08-31	605	650	602	635	63,700	635
2023-08-30	600	602	580	602	52,000	602
2023-08-29	595	595	584	593	7,800	593
2023-08-28	587	593	572	585	18,000	585
2023-08-25	568	581	568	573	7,400	573
2023-08-24	579	581	565	568	6,900	568
2023-08-23	584	584	577	577	3,000	577
2023-08-22	585	586	581	584	13,900	584
2023-08-21	574	577	574	577	11,200	577
2023-08-18	568	572	565	572	5,000	572
2023-08-17	551	575	551	575	14,300	575
2023-08-16	560	560	544	556	8,700	556
2023-08-15	541	551	540	550	12,200	550
2023-08-14	541	541	537	541	3,300	541
2023-08-10	543	547	540	540	2,300	540
2023-08-09	555	557	542	543	7,700	543
2023-08-08	550	563	550	557	12,300	557
2023-08-07	560	566	549	555	24,500	555
2023-08-04	548	560	548	560	14,200	560
2023-08-03	555	567	545	555	34,900	555
2023-08-02	531	547	531	547	20,500	547
2023-08-01	530	540	529	535	12,500	535
2023-07-31	527	532	524	530	14,300	530
2023-07-28	525	531	525	527	5,500	527
2023-07-27	527	530	527	527	5,000	527
2023-07-26	527	531	525	526	2,800	526
2023-07-25	528	530	521	527	5,900	527
2023-07-24	528	528	524	525	8,000	525
2023-07-21	533	534	530	530	4,000	530
2023-07-20	535	536	527	533	6,900	533
2023-07-19	537	537	530	535	8,900	535
2023-07-18	548	548	537	537	13,300	537
2023-07-14	559	561	541	557	19,900	557
2023-07-13	555	559	554	556	4,400	556
2023-07-12	570	570	552	554	8,200	554
2023-07-11	560	565	552	552	6,700	552
2023-07-10	563	566	557	559	4,200	559
2023-07-07	558	572	558	565	4,000	565
2023-07-06	569	576	551	566	41,400	566
2023-07-05	581	581	570	570	9,700	570
2023-07-04	588	588	580	581	6,000	581
2023-07-03	580	586	580	580	7,700	580
2023-06-30	577	586	577	580	7,400	580
2023-06-29	580	583	576	579	9,100	579
2023-06-28	583	583	579	579	2,500	579
2023-06-27	587	587	574	586	19,200	586
2023-06-26	573	582	573	579	2,100	579
2023-06-23	590	591	570	573	16,300	573
2023-06-22	579	588	573	573	16,200	573
2023-06-21	563	583	563	579	17,000	579
2023-06-20	568	570	561	566	15,600	566
2023-06-19	560	572	559	568	14,200	568
2023-06-16	560	572	553	572	52,500	572
2023-06-15	570	571	560	563	17,700	563
2023-06-14	577	578	570	570	16,800	570
2023-06-13	571	584	571	580	17,000	580
2023-06-12	578	578	566	570	18,900	570
2023-06-09	567	581	565	580	24,300	580
2023-06-08	575	575	567	569	6,000	569
2023-06-07	568	576	568	571	12,500	571
2023-06-06	567	580	565	571	15,900	571
2023-06-05	575	575	537	565	62,000	565
2023-06-02	573	575	567	575	16,100	575
2023-06-01	573	576	566	572	14,000	572
2023-05-31	588	588	573	573	47,400	573
2023-05-30	568	587	563	586	45,400	586
2023-05-29	561	572	555	568	57,500	568
2023-05-26	549	567	546	557	72,600	557
2023-05-25	537	548	531	546	18,100	546
2023-05-24	526	537	526	533	11,500	533
2023-05-23	533	537	521	530	29,100	530
2023-05-22	524	532	520	525	21,800	525
2023-05-19	526	526	516	523	5,600	523
2023-05-18	514	526	510	526	22,900	526
2023-05-17	516	517	511	514	6,000	514
2023-05-16	509	516	509	513	7,300	513
2023-05-15	512	520	504	513	18,700	513
2023-05-12	522	522	513	516	23,900	516
2023-05-11	516	520	515	520	22,900	520
2023-05-10	522	529	521	521	19,400	521
2023-05-09	533	540	523	524	40,100	524
2023-05-08	514	540	502	533	53,600	533
2023-05-02	508	512	505	508	16,900	508
2023-05-01	517	518	508	513	18,500	513
2023-04-28	519	520	513	513	18,700	513
2023-04-27	520	520	510	510	27,000	510
2023-04-26	533	533	520	524	28,900	524
2023-04-25	532	541	526	530	57,700	530
2023-04-24	519	565	518	535	202,000	535
2023-04-21	505	527	502	519	47,900	519
2023-04-20	493	516	492	510	39,800	510
2023-04-19	499	499	477	494	38,100	494
2023-04-18	465	504	465	500	77,200	500
2023-04-17	456	471	453	470	52,000	470
2023-04-14	520	520	450	453	141,100	453
2023-04-13	519	523	512	516	14,700	516
2023-04-12	515	522	515	519	7,300	519
2023-04-11	516	522	515	515	9,300	515
2023-04-10	521	525	515	515	12,800	515
2023-04-07	521	541	513	527	16,300	527
2023-04-06	521	521	513	515	6,200	515
2023-04-05	526	526	518	520	13,400	520
2023-04-04	538	539	526	538	30,200	538
2023-04-03	519	538	518	538	30,500	538
2023-03-31	516	519	512	519	14,400	519
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30