7408 (株)ジャムコ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4011,4011,3371,354278,4001,354
2023-06-071,4431,4431,3701,385360,5001,385
2023-06-061,4591,4701,4321,450116,9001,450
2023-06-051,4881,4901,4491,460118,0001,460
2023-06-021,4131,4731,4101,458166,6001,458
2023-06-011,3611,4131,3561,39893,1001,398
2023-05-311,4091,4091,3781,37982,6001,379
2023-05-301,4211,4351,3811,412167,9001,412
2023-05-291,4831,4831,4241,427101,0001,427
2023-05-261,4451,4981,4441,453139,2001,453
2023-05-251,4271,4631,4261,444138,5001,444
2023-05-241,4601,4761,4121,412162,2001,412
2023-05-231,5221,5221,4651,480191,6001,480
2023-05-221,4551,5371,4521,499322,9001,499
2023-05-191,4721,4741,4381,44292,3001,442
2023-05-181,4901,4961,4571,459157,9001,459
2023-05-171,4521,4921,4511,470122,4001,470
2023-05-161,4781,4781,4171,453194,3001,453
2023-05-151,4801,5581,4561,479473,4001,479
2023-05-121,4351,4431,4001,404183,0001,404
2023-05-111,4251,4431,4131,422130,8001,422
2023-05-101,4301,4601,4121,427227,5001,427
2023-05-091,3961,4301,3951,424164,7001,424
2023-05-081,4281,4291,3651,384347,4001,384
2023-05-021,4271,4481,4121,444139,1001,444
2023-05-011,4051,4371,4011,422160,7001,422
2023-04-281,3871,3911,3671,390112,3001,390
2023-04-271,3211,3661,3211,360215,2001,360
2023-04-261,3311,3311,3081,324128,5001,324
2023-04-251,3721,3871,3461,354169,3001,354
2023-04-241,3521,3901,3491,357186,0001,357
2023-04-211,3601,3731,3471,36097,1001,360
2023-04-201,3651,3821,3581,36892,0001,368
2023-04-191,3921,3991,3631,376112,3001,376
2023-04-181,3911,4051,3851,39192,3001,391
2023-04-171,4211,4241,3831,392183,8001,392
2023-04-141,4471,4591,4071,420203,4001,420
2023-04-131,4501,4521,4181,442142,7001,442
2023-04-121,4881,4931,4471,453177,2001,453
2023-04-111,4561,5001,4401,498201,3001,498
2023-04-101,4221,4401,4141,424143,2001,424
2023-04-071,4061,4221,3971,40374,1001,403
2023-04-061,4261,4281,3901,406143,7001,406
2023-04-051,4221,4761,4111,440187,3001,440
2023-04-041,4971,4971,4471,452158,0001,452
2023-04-031,4961,5131,4781,510176,9001,510
2023-03-311,5281,5381,4851,496174,5001,496
2023-03-301,5001,5331,5001,528173,8001,528
2023-03-291,4931,5161,4821,500207,3001,500
2023-03-281,5321,5351,4911,50383,4001,503
2023-03-271,5431,5461,4721,505188,3001,505
2023-03-241,5641,5641,4781,519306,0001,519
2023-03-231,5461,5881,5391,58364,5001,583
2023-03-221,6001,6061,5621,578102,1001,578
2023-03-201,5941,5961,5491,549168,0001,549
2023-03-171,6091,6431,5971,621176,2001,621
2023-03-161,5611,5901,5461,580185,0001,580
2023-03-151,6101,6591,5981,638191,1001,638
2023-03-141,5571,5811,5181,555236,1001,555
2023-03-131,5881,6151,5691,607185,9001,607
2023-03-101,6721,6891,6091,609301,5001,609
2023-03-091,7161,7331,6871,712215,3001,712
2023-03-081,7661,7731,7111,711171,9001,711
2023-03-071,7581,7921,7581,785135,2001,785
2023-03-061,7291,7641,6761,764276,0001,764
2023-03-031,7631,7721,7291,73283,4001,732
2023-03-021,7651,7661,7361,74887,9001,748
2023-03-011,7191,7761,7111,75679,0001,756
2023-02-281,7311,7771,7011,752139,8001,752
2023-02-271,6691,7271,6631,724162,3001,724
2023-02-241,7351,7351,6701,688197,1001,688
2023-02-221,7371,7751,7201,738160,8001,738
2023-02-211,7941,8111,7681,770151,4001,770
2023-02-201,7821,8551,7761,794316,9001,794
2023-02-171,7621,7811,7391,770191,1001,770
2023-02-161,7801,8141,7621,780237,6001,780
2023-02-151,7801,7801,7321,774229,4001,774
2023-02-141,6771,7931,6761,767382,5001,767
2023-02-131,6991,7191,6631,699404,9001,699
2023-02-101,5501,7211,5501,7001,442,9001,700
2023-02-091,4711,5041,4561,494159,0001,494
2023-02-081,4821,5051,4531,482120,1001,482
2023-02-071,4941,5261,4791,482122,8001,482
2023-02-061,4921,5261,4701,475113,6001,475
2023-02-031,4661,4861,4431,473172,9001,473
2023-02-021,5051,5181,4501,456322,9001,456
2023-02-011,5121,5931,5121,544380,2001,544
2023-01-311,4611,4891,4581,486157,7001,486
2023-01-301,4651,4721,4391,459252,6001,459
2023-01-271,4481,4571,4301,442173,6001,442
2023-01-261,5161,5211,4461,452330,4001,452
2023-01-251,4061,5351,4011,501527,7001,501
2023-01-241,4361,4361,3951,415187,5001,415
2023-01-231,3981,4201,3801,406216,7001,406
2023-01-201,3341,3821,3331,378103,0001,378
2023-01-191,3541,3641,3351,340114,8001,340
2023-01-181,3401,3871,3291,384148,3001,384
2023-01-171,3331,3501,3241,34485,3001,344
2023-01-161,3451,3511,3261,33495,9001,334
2023-01-131,3871,3941,3541,361149,1001,361
2023-01-121,4281,4301,3851,402134,8001,402
2023-01-111,4171,4421,4011,403208,3001,403
2023-01-101,3841,4201,3791,390157,2001,390
2023-01-061,2841,3871,2841,375253,1001,375
2023-01-051,3001,3061,2731,286134,6001,286
2023-01-041,3411,3561,2901,290145,1001,290

分割・併合履歴 : [1990-03-27]1株→1.1株