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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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