6055 ジャパンマテリアル(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,232 | 2,278 | 2,227 | 2,260 | 293,500 | 2,260 |
| 2024-04-30 | 2,237 | 2,263 | 2,187 | 2,254 | 374,700 | 2,254 |
| 2024-04-26 | 2,252 | 2,290 | 2,180 | 2,198 | 650,000 | 2,198 |
| 2024-04-25 | 2,210 | 2,264 | 2,180 | 2,254 | 279,600 | 2,254 |
| 2024-04-24 | 2,245 | 2,260 | 2,192 | 2,260 | 528,000 | 2,260 |
| 2024-04-23 | 2,220 | 2,220 | 2,144 | 2,195 | 262,400 | 2,195 |
| 2024-04-22 | 2,199 | 2,215 | 2,142 | 2,186 | 363,200 | 2,186 |
| 2024-04-19 | 2,292 | 2,307 | 2,178 | 2,217 | 443,700 | 2,217 |
| 2024-04-18 | 2,300 | 2,347 | 2,256 | 2,330 | 209,400 | 2,330 |
| 2024-04-17 | 2,420 | 2,422 | 2,301 | 2,315 | 258,200 | 2,315 |
| 2024-04-16 | 2,369 | 2,402 | 2,360 | 2,402 | 227,500 | 2,402 |
| 2024-04-15 | 2,340 | 2,407 | 2,334 | 2,402 | 191,600 | 2,402 |
| 2024-04-12 | 2,456 | 2,460 | 2,371 | 2,380 | 218,400 | 2,380 |
| 2024-04-11 | 2,380 | 2,423 | 2,375 | 2,415 | 168,900 | 2,415 |
| 2024-04-10 | 2,436 | 2,438 | 2,396 | 2,414 | 196,300 | 2,414 |
| 2024-04-09 | 2,359 | 2,448 | 2,357 | 2,413 | 300,600 | 2,413 |
| 2024-04-08 | 2,465 | 2,465 | 2,369 | 2,376 | 274,700 | 2,376 |
| 2024-04-05 | 2,480 | 2,512 | 2,434 | 2,453 | 243,000 | 2,453 |
| 2024-04-04 | 2,478 | 2,530 | 2,438 | 2,513 | 280,200 | 2,513 |
| 2024-04-03 | 2,440 | 2,476 | 2,410 | 2,457 | 228,600 | 2,457 |
| 2024-04-02 | 2,551 | 2,559 | 2,486 | 2,486 | 347,200 | 2,486 |
| 2024-04-01 | 2,457 | 2,592 | 2,438 | 2,551 | 842,400 | 2,551 |
| 2024-03-29 | 2,383 | 2,416 | 2,366 | 2,409 | 234,600 | 2,409 |
| 2024-03-28 | 2,383 | 2,433 | 2,381 | 2,406 | 326,800 | 2,406 |
| 2024-03-27 | 2,366 | 2,434 | 2,355 | 2,386 | 474,100 | 2,386 |
| 2024-03-26 | 2,360 | 2,372 | 2,317 | 2,330 | 294,900 | 2,330 |
| 2024-03-25 | 2,390 | 2,400 | 2,359 | 2,360 | 263,800 | 2,360 |
| 2024-03-22 | 2,410 | 2,446 | 2,378 | 2,391 | 439,900 | 2,391 |
| 2024-03-21 | 2,422 | 2,460 | 2,355 | 2,401 | 704,400 | 2,401 |
| 2024-03-19 | 2,400 | 2,426 | 2,372 | 2,372 | 212,400 | 2,372 |
| 2024-03-18 | 2,373 | 2,491 | 2,371 | 2,441 | 344,000 | 2,441 |
| 2024-03-15 | 2,390 | 2,412 | 2,361 | 2,373 | 215,300 | 2,373 |
| 2024-03-14 | 2,381 | 2,419 | 2,317 | 2,408 | 409,100 | 2,408 |
| 2024-03-13 | 2,439 | 2,460 | 2,409 | 2,419 | 402,300 | 2,419 |
| 2024-03-12 | 2,315 | 2,435 | 2,256 | 2,427 | 613,900 | 2,427 |
| 2024-03-11 | 2,441 | 2,441 | 2,358 | 2,373 | 497,500 | 2,373 |
| 2024-03-08 | 2,505 | 2,552 | 2,503 | 2,510 | 453,500 | 2,510 |
| 2024-03-07 | 2,561 | 2,572 | 2,504 | 2,555 | 537,300 | 2,555 |
| 2024-03-06 | 2,504 | 2,592 | 2,481 | 2,579 | 559,400 | 2,579 |
| 2024-03-05 | 2,574 | 2,585 | 2,495 | 2,579 | 400,200 | 2,579 |
| 2024-03-04 | 2,641 | 2,670 | 2,586 | 2,607 | 358,300 | 2,607 |
| 2024-03-01 | 2,593 | 2,653 | 2,571 | 2,595 | 371,900 | 2,595 |
| 2024-02-29 | 2,515 | 2,566 | 2,508 | 2,543 | 227,500 | 2,543 |
| 2024-02-28 | 2,575 | 2,590 | 2,518 | 2,527 | 247,000 | 2,527 |
| 2024-02-27 | 2,588 | 2,620 | 2,559 | 2,602 | 352,800 | 2,602 |
| 2024-02-26 | 2,728 | 2,728 | 2,533 | 2,543 | 596,600 | 2,543 |
| 2024-02-22 | 2,701 | 2,728 | 2,646 | 2,681 | 475,300 | 2,681 |
| 2024-02-21 | 2,625 | 2,688 | 2,599 | 2,668 | 223,400 | 2,668 |
| 2024-02-20 | 2,626 | 2,694 | 2,619 | 2,643 | 321,400 | 2,643 |
| 2024-02-19 | 2,655 | 2,693 | 2,604 | 2,676 | 273,500 | 2,676 |
| 2024-02-16 | 2,651 | 2,732 | 2,611 | 2,665 | 404,400 | 2,665 |
| 2024-02-15 | 2,528 | 2,656 | 2,490 | 2,647 | 405,400 | 2,647 |
| 2024-02-14 | 2,501 | 2,501 | 2,436 | 2,488 | 252,900 | 2,488 |
| 2024-02-13 | 2,559 | 2,559 | 2,469 | 2,542 | 373,000 | 2,542 |
| 2024-02-09 | 2,547 | 2,573 | 2,502 | 2,509 | 287,300 | 2,509 |
| 2024-02-08 | 2,574 | 2,598 | 2,560 | 2,567 | 277,100 | 2,567 |
| 2024-02-07 | 2,680 | 2,699 | 2,575 | 2,575 | 379,700 | 2,575 |
| 2024-02-06 | 2,686 | 2,743 | 2,649 | 2,727 | 250,200 | 2,727 |
| 2024-02-05 | 2,676 | 2,694 | 2,619 | 2,665 | 207,100 | 2,665 |
| 2024-02-02 | 2,556 | 2,730 | 2,551 | 2,687 | 326,200 | 2,687 |
| 2024-02-01 | 2,473 | 2,568 | 2,473 | 2,562 | 179,200 | 2,562 |
| 2024-01-31 | 2,501 | 2,541 | 2,492 | 2,523 | 121,800 | 2,523 |
| 2024-01-30 | 2,543 | 2,566 | 2,512 | 2,538 | 133,600 | 2,538 |
| 2024-01-29 | 2,487 | 2,526 | 2,461 | 2,517 | 116,800 | 2,517 |
| 2024-01-26 | 2,521 | 2,554 | 2,499 | 2,500 | 189,800 | 2,500 |
| 2024-01-25 | 2,531 | 2,548 | 2,495 | 2,540 | 189,000 | 2,540 |
| 2024-01-24 | 2,596 | 2,628 | 2,566 | 2,566 | 193,700 | 2,566 |
| 2024-01-23 | 2,569 | 2,642 | 2,552 | 2,596 | 208,600 | 2,596 |
| 2024-01-22 | 2,594 | 2,618 | 2,564 | 2,585 | 142,200 | 2,585 |
| 2024-01-19 | 2,528 | 2,605 | 2,519 | 2,565 | 284,400 | 2,565 |
| 2024-01-18 | 2,480 | 2,532 | 2,458 | 2,478 | 224,600 | 2,478 |
| 2024-01-17 | 2,599 | 2,603 | 2,463 | 2,463 | 325,700 | 2,463 |
| 2024-01-16 | 2,576 | 2,634 | 2,552 | 2,599 | 289,500 | 2,599 |
| 2024-01-15 | 2,563 | 2,569 | 2,501 | 2,569 | 159,500 | 2,569 |
| 2024-01-12 | 2,547 | 2,560 | 2,515 | 2,530 | 181,800 | 2,530 |
| 2024-01-11 | 2,545 | 2,549 | 2,515 | 2,529 | 166,200 | 2,529 |
| 2024-01-10 | 2,447 | 2,570 | 2,447 | 2,514 | 291,100 | 2,514 |
| 2024-01-09 | 2,390 | 2,443 | 2,371 | 2,442 | 204,900 | 2,442 |
| 2024-01-05 | 2,399 | 2,429 | 2,360 | 2,362 | 333,000 | 2,362 |
| 2024-01-04 | 2,385 | 2,464 | 2,372 | 2,433 | 404,600 | 2,433 |
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
