1. HOME >
  2. 株価時系列 >
  3. 6055 >
  4. 2021年

6055 ジャパンマテリアル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8701,9041,8421,894153,8001,894
2021-12-291,8901,9061,8681,905229,6001,905
2021-12-281,9111,9251,8951,910173,5001,910
2021-12-271,8901,9251,8881,902209,5001,902
2021-12-241,9001,9151,8831,895231,6001,895
2021-12-231,9011,9101,8921,901204,8001,901
2021-12-221,9111,9301,8641,893396,5001,893
2021-12-211,8301,9131,8271,900609,3001,900
2021-12-201,8081,8091,7831,783230,9001,783
2021-12-171,8091,8101,7751,799322,7001,799
2021-12-161,8061,8221,7891,807291,5001,807
2021-12-151,8071,8111,7521,766187,2001,766
2021-12-141,8161,8261,7811,798229,5001,798
2021-12-131,7921,8271,7901,817311,3001,817
2021-12-101,7931,8181,7791,788324,9001,788
2021-12-091,7601,8181,7521,795501,0001,795
2021-12-081,7891,7951,7471,768598,7001,768
2021-12-071,6731,7221,6401,722587,9001,722
2021-12-061,6301,6581,6201,655407,3001,655
2021-12-031,6101,6251,5911,624394,8001,624
2021-12-021,5951,6301,5861,615384,1001,615
2021-12-011,5781,6051,5521,586396,9001,586
2021-11-301,5371,5911,5371,552839,8001,552
2021-11-291,4491,4951,4401,483362,1001,483
2021-11-261,5241,5241,4651,479242,3001,479
2021-11-251,5311,5611,5281,540228,0001,540
2021-11-241,5031,5691,5031,516253,4001,516
2021-11-221,5151,5571,5061,541189,1001,541
2021-11-191,5161,5231,4901,514226,1001,514
2021-11-181,5351,5421,4751,518298,4001,518
2021-11-171,5711,5751,5201,523225,7001,523
2021-11-161,6111,6111,5541,565241,5001,565
2021-11-151,5601,6421,5201,632659,0001,632
2021-11-121,5481,5491,5151,536604,3001,536
2021-11-111,5331,5421,5061,527384,9001,527
2021-11-101,5561,5941,5201,552584,7001,552
2021-11-091,6071,6961,5371,582725,6001,582
2021-11-081,6501,6541,6081,616290,7001,616
2021-11-051,6561,6791,6511,672314,0001,672
2021-11-041,6411,6611,6301,648275,2001,648
2021-11-021,5941,6201,5891,609191,9001,609
2021-11-011,6001,6061,5801,600243,2001,600
2021-10-291,5831,5911,5561,582190,9001,582
2021-10-281,5591,5851,5571,581283,8001,581
2021-10-271,5481,5541,5331,552170,6001,552
2021-10-261,5331,5611,5241,549263,2001,549
2021-10-251,5121,5231,4931,522195,0001,522
2021-10-221,4901,5271,4841,521231,0001,521
2021-10-211,5221,5411,5021,502339,8001,502
2021-10-201,5281,5491,5191,523273,0001,523
2021-10-191,5291,5361,5001,511249,9001,511
2021-10-181,4861,5071,4761,507346,7001,507
2021-10-151,4381,4961,4371,495446,1001,495
2021-10-141,4001,4371,3951,436421,3001,436
2021-10-131,3801,3871,3521,380210,8001,380
2021-10-121,3741,3951,3741,392310,0001,392
2021-10-111,3571,3861,3571,383427,2001,383
2021-10-081,3611,3741,3541,365275,1001,365
2021-10-071,3301,3501,3251,332255,5001,332
2021-10-061,3321,3521,3091,317344,7001,317
2021-10-051,2961,3191,2741,308453,5001,308
2021-10-041,3591,3671,3011,314366,1001,314
2021-10-011,3141,3401,2971,334696,1001,334
2021-09-301,2991,3161,2861,305302,3001,305
2021-09-291,2881,3061,2811,302643,3001,302
2021-09-281,3251,3271,2791,318933,3001,318
2021-09-271,3601,3631,3181,324621,7001,324
2021-09-241,3731,3731,3401,363619,2001,363
2021-09-221,3391,3421,3191,326248,2001,326
2021-09-211,3061,3521,3031,340341,5001,340
2021-09-171,3641,3771,3491,358414,6001,358
2021-09-161,3821,3841,3311,351215,7001,351
2021-09-151,3931,3971,3591,367163,8001,367
2021-09-141,4001,4071,3851,405349,6001,405
2021-09-131,3691,3971,3651,394372,3001,394
2021-09-101,3421,3671,3401,367423,0001,367
2021-09-091,3401,3491,3221,333244,2001,333
2021-09-081,3061,3551,3061,354456,6001,354
2021-09-071,3291,3351,2941,300278,5001,300
2021-09-061,3051,3211,2951,319234,3001,319
2021-09-031,2741,2951,2581,288310,9001,288
2021-09-021,2731,2791,2611,261218,3001,261
2021-09-011,2561,2691,2471,266299,0001,266
2021-08-311,2301,2641,2301,259290,3001,259
2021-08-301,2041,2381,2031,232656,6001,232
2021-08-271,1971,2011,1811,191332,5001,191
2021-08-261,2001,2121,1941,199171,1001,199
2021-08-251,2251,2381,1951,207220,3001,207
2021-08-241,2281,2491,2251,239224,4001,239
2021-08-231,1941,2291,1941,222271,9001,222
2021-08-201,1911,2081,1751,180222,4001,180
2021-08-191,1921,2101,1821,187201,0001,187
2021-08-181,2001,2191,1911,208256,0001,208
2021-08-171,2301,2431,2021,205270,5001,205
2021-08-161,2721,2721,2231,237385,2001,237
2021-08-131,3001,3011,2801,287249,8001,287
2021-08-121,3301,3301,2991,308120,6001,308
2021-08-111,3481,3531,3111,316185,8001,316
2021-08-101,3061,3581,2971,349386,9001,349
2021-08-061,3761,3831,2961,306389,1001,306
2021-08-051,3181,3591,3181,346137,9001,346
2021-08-041,3331,3431,3151,316111,7001,316
2021-08-031,3401,3591,3321,335108,1001,335
2021-08-021,3291,3611,3291,353253,2001,353
2021-07-301,3061,3421,3061,306401,2001,306
2021-07-291,3111,3271,3061,310299,2001,310
2021-07-281,3011,3081,2871,297130,9001,297
2021-07-271,3241,3331,3121,315128,2001,315
2021-07-261,3371,3461,3151,326217,6001,326
2021-07-211,2991,3241,2981,302236,6001,302
2021-07-201,2911,3031,2781,278206,8001,278
2021-07-191,3291,3291,2901,310233,8001,310
2021-07-161,3521,3551,3331,346159,2001,346
2021-07-151,3781,3891,3631,369173,6001,369
2021-07-141,3451,4021,3381,382378,1001,382
2021-07-131,3551,3611,3401,343120,4001,343
2021-07-121,3481,3551,3401,352166,5001,352
2021-07-091,3151,3231,2831,320282,3001,320
2021-07-081,3401,3631,3401,345200,6001,345
2021-07-071,3331,3661,3311,347107,2001,347
2021-07-061,3501,3541,3421,343110,5001,343
2021-07-051,3111,3491,3111,339188,9001,339
2021-07-021,3251,3251,2951,300259,5001,300
2021-07-011,3441,3481,3171,319217,4001,319
2021-06-301,3651,3721,3511,351127,9001,351
2021-06-291,3651,3791,3401,341194,0001,341
2021-06-281,3401,3701,3291,365287,1001,365
2021-06-251,3381,3491,3311,339173,4001,339
2021-06-241,3301,3301,3101,326167,3001,326
2021-06-231,3391,3471,3221,324137,5001,324
2021-06-221,3001,3321,2881,330267,8001,330
2021-06-211,2731,2911,2611,276247,2001,276
2021-06-181,3351,3431,3031,303193,5001,303
2021-06-171,3451,3451,3161,325103,1001,325
2021-06-161,3401,3551,3361,350169,1001,350
2021-06-151,3661,3701,3471,349205,7001,349
2021-06-141,3461,3581,3441,355127,3001,355
2021-06-111,3281,3411,3221,337188,1001,337
2021-06-101,3061,3351,2971,314177,2001,314
2021-06-091,3071,3201,3041,308135,6001,308
2021-06-081,3471,3691,3171,317234,5001,317
2021-06-071,3481,3581,3391,347262,9001,347
2021-06-041,3061,3451,2981,326325,2001,326
2021-06-031,2791,3221,2731,314314,4001,314
2021-06-021,2521,2801,2441,272306,8001,272
2021-06-011,2621,2651,2431,260115,4001,260
2021-05-311,2551,2741,2541,259188,3001,259
2021-05-281,2401,2581,2331,255172,1001,255
2021-05-271,2391,2451,2231,223196,7001,223
2021-05-261,2431,2541,2401,24192,1001,241
2021-05-251,2451,2651,2381,250199,2001,250
2021-05-241,2381,2501,2241,229146,7001,229
2021-05-211,2831,3001,2481,253270,1001,253
2021-05-201,2641,2791,2631,268369,0001,268
2021-05-191,1951,2081,1751,204291,0001,204
2021-05-181,1671,1771,1531,173183,0001,173
2021-05-171,2181,2251,1451,153470,0001,153
2021-05-141,1621,2131,1571,207374,4001,207
2021-05-131,1891,1971,1681,175328,1001,175
2021-05-121,2451,2501,1891,198395,3001,198
2021-05-111,2591,2601,2221,229541,1001,229
2021-05-101,2781,2811,2701,275171,5001,275
2021-05-071,2851,2951,2731,276187,2001,276
2021-05-061,2751,2811,2641,270250,4001,270
2021-04-301,2891,2891,2651,271317,8001,271
2021-04-281,3061,3091,2981,300134,2001,300
2021-04-271,3381,3381,3091,309125,3001,309
2021-04-261,3331,3431,3221,324161,7001,324
2021-04-231,3201,3301,3111,314211,0001,314
2021-04-221,3371,3441,3231,341181,8001,341
2021-04-211,3341,3381,3051,309261,9001,309
2021-04-201,3711,3741,3561,358163,8001,358
2021-04-191,3701,3931,3701,383161,7001,383
2021-04-161,3771,3841,3671,37392,7001,373
2021-04-151,3741,3791,3641,375109,0001,375
2021-04-141,3761,3861,3711,381131,8001,381
2021-04-131,3841,3911,3741,376145,8001,376
2021-04-121,3881,3951,3781,387178,5001,387
2021-04-091,3841,3901,3721,373170,8001,373
2021-04-081,3831,3861,3671,368221,8001,368
2021-04-071,3631,3851,3561,385289,9001,385
2021-04-061,4241,4241,3551,360275,2001,360
2021-04-051,4201,4261,3871,389307,0001,389
2021-04-021,3941,4051,3691,405390,3001,405
2021-04-011,3151,3491,3151,347336,7001,347
2021-03-311,2931,3191,2931,310371,0001,310
2021-03-301,3511,3561,3191,323446,0001,323
2021-03-291,3941,3941,3601,374363,8001,374
2021-03-261,3731,3731,3511,367195,0001,367
2021-03-251,3551,3671,3391,360216,0001,360
2021-03-241,3601,3651,3321,347262,4001,347
2021-03-231,4101,4151,3651,365394,8001,365
2021-03-221,3761,3781,3581,365263,3001,365
2021-03-191,3541,3651,3381,365231,1001,365
2021-03-181,3591,3761,3511,368233,4001,368
2021-03-171,3491,3541,3311,341131,7001,341
2021-03-161,3201,3391,3181,337164,8001,337
2021-03-151,3201,3231,2861,309223,8001,309
2021-03-121,3101,3321,3001,321375,9001,321
2021-03-111,2501,2891,2321,285518,9001,285
2021-03-101,3181,3261,2661,274473,5001,274
2021-03-091,3221,3221,2611,288395,0001,288
2021-03-081,3531,3561,3071,310226,2001,310
2021-03-051,3151,3331,2801,333652,4001,333
2021-03-041,3371,3651,3231,342349,9001,342
2021-03-031,3631,3801,3441,363297,2001,363
2021-03-021,3651,3841,3581,369239,5001,369
2021-03-011,3811,4021,3561,376241,6001,376
2021-02-261,3891,3941,3501,351471,4001,351
2021-02-251,4451,4461,4021,407202,0001,407
2021-02-241,4301,4301,4081,421306,8001,421
2021-02-221,4451,4741,4311,464278,1001,464
2021-02-191,4001,4361,3861,425297,4001,425
2021-02-181,4501,4501,4051,411250,1001,411
2021-02-171,4841,4841,4561,463216,6001,463
2021-02-161,5191,5281,4811,488155,6001,488
2021-02-151,4951,5281,4661,519258,1001,519
2021-02-121,5301,5471,4921,498180,6001,498
2021-02-101,5581,5581,5151,516254,5001,516
2021-02-091,5591,5931,5081,574413,4001,574
2021-02-081,4991,5831,4771,531626,0001,531
2021-02-051,5051,5101,4791,499303,7001,499
2021-02-041,4911,5091,4801,499172,7001,499
2021-02-031,5271,5361,5001,500189,3001,500
2021-02-021,4981,5511,4891,527352,4001,527
2021-02-011,4621,4971,4521,486233,3001,486
2021-01-291,5211,5431,4661,466216,6001,466
2021-01-281,5031,5271,4781,518322,7001,518
2021-01-271,5881,5881,5351,543183,3001,543
2021-01-261,5851,6031,5761,577151,4001,577
2021-01-251,5611,6051,5601,596226,6001,596
2021-01-221,6211,6211,5531,561248,3001,561
2021-01-211,6441,6461,5991,602265,3001,602
2021-01-201,6701,6751,6321,657244,2001,657
2021-01-191,6321,6471,5871,636207,3001,636
2021-01-181,6311,6621,5921,614263,6001,614
2021-01-151,6811,7231,6491,667542,3001,667
2021-01-141,6281,7401,6201,7171,136,6001,717
2021-01-131,4991,6201,4991,614580,2001,614
2021-01-121,4391,5121,4321,497369,7001,497
2021-01-081,4221,4411,4151,436201,0001,436
2021-01-071,4221,4321,4111,412243,6001,412
2021-01-061,4141,4521,4061,424220,9001,424
2021-01-051,4061,4221,3921,401147,7001,401
2021-01-041,4251,4321,3821,414168,7001,414

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