7408 (株)ジャムコ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 839 | 852 | 830 | 843 | 42,100 | 843 |
2022-05-18 | 815 | 862 | 815 | 862 | 117,100 | 862 |
2022-05-17 | 775 | 807 | 774 | 807 | 46,400 | 807 |
2022-05-16 | 777 | 788 | 773 | 775 | 26,000 | 775 |
2022-05-13 | 760 | 790 | 760 | 779 | 40,900 | 779 |
2022-05-12 | 783 | 783 | 739 | 759 | 101,600 | 759 |
2022-05-11 | 778 | 789 | 778 | 787 | 36,800 | 787 |
2022-05-10 | 770 | 784 | 762 | 781 | 51,800 | 781 |
2022-05-09 | 799 | 799 | 777 | 779 | 56,400 | 779 |
2022-05-06 | 779 | 805 | 778 | 802 | 40,200 | 802 |
2022-05-02 | 775 | 795 | 767 | 785 | 27,600 | 785 |
2022-04-28 | 786 | 791 | 772 | 790 | 53,100 | 790 |
2022-04-27 | 780 | 795 | 771 | 795 | 74,300 | 795 |
2022-04-26 | 805 | 807 | 784 | 789 | 42,300 | 789 |
2022-04-25 | 806 | 808 | 792 | 799 | 34,800 | 799 |
2022-04-22 | 825 | 825 | 808 | 816 | 48,400 | 816 |
2022-04-21 | 842 | 842 | 827 | 838 | 37,400 | 838 |
2022-04-20 | 825 | 842 | 821 | 842 | 48,300 | 842 |
2022-04-19 | 804 | 824 | 803 | 817 | 23,500 | 817 |
2022-04-18 | 801 | 809 | 794 | 806 | 31,500 | 806 |
2022-04-15 | 810 | 810 | 796 | 801 | 21,300 | 801 |
2022-04-14 | 785 | 815 | 784 | 815 | 44,200 | 815 |
2022-04-13 | 767 | 780 | 765 | 778 | 57,800 | 778 |
2022-04-12 | 789 | 790 | 766 | 766 | 38,600 | 766 |
2022-04-11 | 793 | 795 | 774 | 789 | 41,600 | 789 |
2022-04-08 | 797 | 810 | 772 | 793 | 77,500 | 793 |
2022-04-07 | 797 | 798 | 778 | 787 | 38,300 | 787 |
2022-04-06 | 806 | 810 | 791 | 806 | 42,700 | 806 |
2022-04-05 | 828 | 829 | 809 | 814 | 36,900 | 814 |
2022-04-04 | 809 | 825 | 802 | 825 | 41,800 | 825 |
2022-04-01 | 797 | 808 | 787 | 805 | 50,300 | 805 |
2022-03-31 | 800 | 816 | 791 | 809 | 47,200 | 809 |
2022-03-30 | 808 | 808 | 784 | 805 | 36,000 | 805 |
2022-03-29 | 779 | 798 | 779 | 793 | 54,000 | 793 |
2022-03-28 | 804 | 804 | 769 | 773 | 48,400 | 773 |
2022-03-25 | 794 | 811 | 785 | 802 | 67,400 | 802 |
2022-03-24 | 765 | 792 | 762 | 786 | 58,000 | 786 |
2022-03-23 | 742 | 773 | 733 | 772 | 114,800 | 772 |
2022-03-22 | 754 | 754 | 711 | 729 | 88,900 | 729 |
2022-03-18 | 743 | 755 | 732 | 755 | 47,000 | 755 |
2022-03-17 | 751 | 759 | 735 | 753 | 68,100 | 753 |
2022-03-16 | 731 | 740 | 723 | 736 | 77,400 | 736 |
2022-03-15 | 727 | 744 | 719 | 723 | 82,700 | 723 |
2022-03-14 | 708 | 730 | 704 | 721 | 77,900 | 721 |
2022-03-11 | 710 | 714 | 691 | 700 | 79,300 | 700 |
2022-03-10 | 717 | 730 | 713 | 730 | 84,700 | 730 |
2022-03-09 | 685 | 709 | 678 | 692 | 83,400 | 692 |
2022-03-08 | 701 | 715 | 674 | 683 | 151,600 | 683 |
2022-03-07 | 760 | 760 | 709 | 715 | 116,600 | 715 |
2022-03-04 | 776 | 776 | 753 | 766 | 60,100 | 766 |
2022-03-03 | 790 | 802 | 775 | 779 | 60,100 | 779 |
2022-03-02 | 780 | 785 | 761 | 782 | 63,500 | 782 |
2022-03-01 | 805 | 810 | 786 | 791 | 54,000 | 791 |
2022-02-28 | 790 | 802 | 785 | 795 | 46,800 | 795 |
2022-02-25 | 779 | 790 | 770 | 778 | 59,700 | 778 |
2022-02-24 | 795 | 799 | 750 | 764 | 88,200 | 764 |
2022-02-22 | 800 | 810 | 793 | 797 | 59,800 | 797 |
2022-02-21 | 819 | 821 | 801 | 811 | 29,000 | 811 |
2022-02-18 | 819 | 826 | 805 | 819 | 43,300 | 819 |
2022-02-17 | 846 | 846 | 820 | 822 | 48,600 | 822 |
2022-02-16 | 837 | 857 | 835 | 839 | 48,300 | 839 |
2022-02-15 | 826 | 841 | 812 | 820 | 53,700 | 820 |
2022-02-14 | 831 | 840 | 808 | 823 | 78,200 | 823 |
2022-02-10 | 888 | 902 | 841 | 846 | 122,700 | 846 |
2022-02-09 | 858 | 899 | 853 | 877 | 79,200 | 877 |
2022-02-08 | 843 | 865 | 843 | 858 | 35,800 | 858 |
2022-02-07 | 833 | 839 | 824 | 831 | 47,900 | 831 |
2022-02-04 | 832 | 845 | 805 | 842 | 49,300 | 842 |
2022-02-03 | 825 | 836 | 820 | 832 | 41,300 | 832 |
2022-02-02 | 798 | 850 | 798 | 849 | 57,300 | 849 |
2022-02-01 | 820 | 823 | 795 | 796 | 68,100 | 796 |
2022-01-31 | 799 | 812 | 791 | 812 | 37,200 | 812 |
2022-01-28 | 788 | 805 | 780 | 802 | 60,000 | 802 |
2022-01-27 | 819 | 837 | 778 | 784 | 109,700 | 784 |
2022-01-26 | 825 | 830 | 811 | 819 | 62,400 | 819 |
2022-01-25 | 858 | 858 | 813 | 825 | 81,200 | 825 |
2022-01-24 | 887 | 887 | 845 | 855 | 103,000 | 855 |
2022-01-21 | 870 | 897 | 855 | 897 | 61,700 | 897 |
2022-01-20 | 865 | 884 | 855 | 878 | 49,800 | 878 |
2022-01-19 | 891 | 906 | 863 | 870 | 63,800 | 870 |
2022-01-18 | 919 | 933 | 893 | 895 | 51,200 | 895 |
2022-01-17 | 912 | 935 | 909 | 916 | 28,600 | 916 |
2022-01-14 | 941 | 941 | 905 | 916 | 83,700 | 916 |
2022-01-13 | 955 | 955 | 930 | 936 | 100,800 | 936 |
2022-01-12 | 927 | 964 | 926 | 958 | 67,900 | 958 |
2022-01-11 | 915 | 931 | 901 | 912 | 69,600 | 912 |
2022-01-07 | 933 | 961 | 919 | 928 | 59,400 | 928 |
2022-01-06 | 956 | 961 | 924 | 925 | 96,700 | 925 |
2022-01-05 | 985 | 998 | 963 | 971 | 78,200 | 971 |
2022-01-04 | 985 | 987 | 967 | 982 | 64,100 | 982 |
分割・併合履歴 : [1990-03-27]1株→1.1株