6055 ジャパンマテリアル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,322 | 1,411 | 1,296 | 1,355 | 887,500 | 1,355 |
| 2025-05-12 | 1,290 | 1,306 | 1,285 | 1,296 | 473,200 | 1,296 |
| 2025-05-09 | 1,272 | 1,290 | 1,262 | 1,280 | 324,500 | 1,280 |
| 2025-05-08 | 1,246 | 1,281 | 1,241 | 1,268 | 430,700 | 1,268 |
| 2025-05-07 | 1,237 | 1,254 | 1,225 | 1,243 | 426,000 | 1,243 |
| 2025-05-02 | 1,218 | 1,241 | 1,201 | 1,239 | 449,600 | 1,239 |
| 2025-05-01 | 1,207 | 1,237 | 1,199 | 1,218 | 471,800 | 1,218 |
| 2025-04-30 | 1,180 | 1,207 | 1,162 | 1,198 | 594,100 | 1,198 |
| 2025-04-28 | 1,189 | 1,193 | 1,148 | 1,167 | 923,100 | 1,167 |
| 2025-04-25 | 1,137 | 1,179 | 1,134 | 1,160 | 820,100 | 1,160 |
| 2025-04-24 | 1,115 | 1,152 | 1,113 | 1,137 | 783,900 | 1,137 |
| 2025-04-23 | 1,051 | 1,116 | 1,047 | 1,103 | 884,600 | 1,103 |
| 2025-04-22 | 1,024 | 1,030 | 1,017 | 1,024 | 318,300 | 1,024 |
| 2025-04-21 | 1,016 | 1,037 | 1,009 | 1,030 | 521,100 | 1,030 |
| 2025-04-18 | 1,025 | 1,042 | 1,020 | 1,031 | 373,900 | 1,031 |
| 2025-04-17 | 1,016 | 1,037 | 1,014 | 1,031 | 624,800 | 1,031 |
| 2025-04-16 | 1,055 | 1,063 | 1,021 | 1,032 | 453,100 | 1,032 |
| 2025-04-15 | 1,074 | 1,089 | 1,063 | 1,063 | 424,200 | 1,063 |
| 2025-04-14 | 1,076 | 1,096 | 1,069 | 1,078 | 572,400 | 1,078 |
| 2025-04-11 | 999 | 1,060 | 983 | 1,060 | 630,300 | 1,060 |
| 2025-04-10 | 1,033 | 1,055 | 1,027 | 1,049 | 1,030,600 | 1,049 |
| 2025-04-09 | 1,005 | 1,027 | 954 | 973 | 705,200 | 973 |
| 2025-04-08 | 1,032 | 1,069 | 1,029 | 1,050 | 633,600 | 1,050 |
| 2025-04-07 | 982 | 1,020 | 963 | 1,002 | 800,300 | 1,002 |
| 2025-04-04 | 1,071 | 1,083 | 1,033 | 1,063 | 685,500 | 1,063 |
| 2025-04-03 | 1,107 | 1,120 | 1,099 | 1,116 | 606,400 | 1,116 |
| 2025-04-02 | 1,189 | 1,197 | 1,181 | 1,183 | 335,900 | 1,183 |
| 2025-04-01 | 1,212 | 1,214 | 1,188 | 1,193 | 627,900 | 1,193 |
| 2025-03-31 | 1,231 | 1,244 | 1,212 | 1,214 | 480,300 | 1,214 |
| 2025-03-28 | 1,300 | 1,316 | 1,273 | 1,279 | 559,500 | 1,279 |
| 2025-03-27 | 1,333 | 1,341 | 1,326 | 1,339 | 248,100 | 1,339 |
| 2025-03-26 | 1,360 | 1,361 | 1,338 | 1,345 | 290,100 | 1,345 |
| 2025-03-25 | 1,357 | 1,359 | 1,336 | 1,340 | 265,800 | 1,340 |
| 2025-03-24 | 1,350 | 1,361 | 1,344 | 1,360 | 227,700 | 1,360 |
| 2025-03-21 | 1,343 | 1,376 | 1,340 | 1,364 | 321,800 | 1,364 |
| 2025-03-19 | 1,363 | 1,400 | 1,360 | 1,368 | 424,100 | 1,368 |
| 2025-03-18 | 1,390 | 1,409 | 1,382 | 1,393 | 304,900 | 1,393 |
| 2025-03-17 | 1,400 | 1,418 | 1,364 | 1,373 | 385,200 | 1,373 |
| 2025-03-14 | 1,304 | 1,387 | 1,304 | 1,386 | 638,700 | 1,386 |
| 2025-03-13 | 1,297 | 1,310 | 1,287 | 1,294 | 385,000 | 1,294 |
| 2025-03-12 | 1,275 | 1,296 | 1,265 | 1,294 | 431,000 | 1,294 |
| 2025-03-11 | 1,313 | 1,321 | 1,286 | 1,298 | 308,300 | 1,298 |
| 2025-03-10 | 1,311 | 1,355 | 1,309 | 1,343 | 306,300 | 1,343 |
| 2025-03-07 | 1,310 | 1,320 | 1,292 | 1,317 | 253,200 | 1,317 |
| 2025-03-06 | 1,339 | 1,343 | 1,326 | 1,335 | 274,900 | 1,335 |
| 2025-03-05 | 1,330 | 1,352 | 1,321 | 1,325 | 383,000 | 1,325 |
| 2025-03-04 | 1,329 | 1,342 | 1,311 | 1,330 | 367,700 | 1,330 |
| 2025-03-03 | 1,401 | 1,411 | 1,373 | 1,375 | 359,200 | 1,375 |
| 2025-02-28 | 1,416 | 1,424 | 1,376 | 1,393 | 468,600 | 1,393 |
| 2025-02-27 | 1,428 | 1,443 | 1,417 | 1,433 | 374,600 | 1,433 |
| 2025-02-26 | 1,425 | 1,440 | 1,416 | 1,420 | 452,600 | 1,420 |
| 2025-02-25 | 1,450 | 1,470 | 1,432 | 1,450 | 563,000 | 1,450 |
| 2025-02-21 | 1,490 | 1,497 | 1,468 | 1,478 | 428,300 | 1,478 |
| 2025-02-20 | 1,535 | 1,540 | 1,492 | 1,510 | 392,100 | 1,510 |
| 2025-02-19 | 1,543 | 1,568 | 1,528 | 1,530 | 393,000 | 1,530 |
| 2025-02-18 | 1,543 | 1,576 | 1,533 | 1,559 | 281,700 | 1,559 |
| 2025-02-17 | 1,594 | 1,607 | 1,551 | 1,556 | 463,100 | 1,556 |
| 2025-02-14 | 1,645 | 1,645 | 1,599 | 1,600 | 342,600 | 1,600 |
| 2025-02-13 | 1,593 | 1,631 | 1,580 | 1,614 | 685,500 | 1,614 |
| 2025-02-12 | 1,717 | 1,732 | 1,680 | 1,704 | 366,700 | 1,704 |
| 2025-02-10 | 1,643 | 1,677 | 1,633 | 1,677 | 329,600 | 1,677 |
| 2025-02-07 | 1,646 | 1,666 | 1,644 | 1,655 | 264,300 | 1,655 |
| 2025-02-06 | 1,704 | 1,704 | 1,665 | 1,681 | 300,000 | 1,681 |
| 2025-02-05 | 1,708 | 1,708 | 1,674 | 1,686 | 257,300 | 1,686 |
| 2025-02-04 | 1,677 | 1,705 | 1,673 | 1,694 | 285,700 | 1,694 |
| 2025-02-03 | 1,716 | 1,729 | 1,658 | 1,669 | 411,700 | 1,669 |
| 2025-01-31 | 1,697 | 1,746 | 1,691 | 1,746 | 601,900 | 1,746 |
| 2025-01-30 | 1,714 | 1,722 | 1,693 | 1,706 | 200,000 | 1,706 |
| 2025-01-29 | 1,686 | 1,718 | 1,677 | 1,714 | 287,100 | 1,714 |
| 2025-01-28 | 1,686 | 1,708 | 1,666 | 1,702 | 257,200 | 1,702 |
| 2025-01-27 | 1,796 | 1,796 | 1,736 | 1,738 | 207,800 | 1,738 |
| 2025-01-24 | 1,783 | 1,804 | 1,756 | 1,756 | 194,800 | 1,756 |
| 2025-01-23 | 1,787 | 1,792 | 1,758 | 1,770 | 146,300 | 1,770 |
| 2025-01-22 | 1,795 | 1,795 | 1,760 | 1,767 | 197,800 | 1,767 |
| 2025-01-21 | 1,758 | 1,759 | 1,715 | 1,729 | 183,800 | 1,729 |
| 2025-01-20 | 1,750 | 1,773 | 1,733 | 1,762 | 178,900 | 1,762 |
| 2025-01-17 | 1,750 | 1,763 | 1,713 | 1,733 | 179,400 | 1,733 |
| 2025-01-16 | 1,765 | 1,776 | 1,731 | 1,746 | 271,600 | 1,746 |
| 2025-01-15 | 1,740 | 1,760 | 1,724 | 1,733 | 187,700 | 1,733 |
| 2025-01-14 | 1,782 | 1,791 | 1,724 | 1,726 | 238,000 | 1,726 |
| 2025-01-10 | 1,782 | 1,813 | 1,782 | 1,792 | 244,900 | 1,792 |
| 2025-01-09 | 1,847 | 1,857 | 1,809 | 1,815 | 276,700 | 1,815 |
| 2025-01-08 | 1,778 | 1,855 | 1,778 | 1,844 | 355,100 | 1,844 |
| 2025-01-07 | 1,751 | 1,817 | 1,751 | 1,803 | 452,500 | 1,803 |
| 2025-01-06 | 1,730 | 1,734 | 1,696 | 1,702 | 351,800 | 1,702 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株