7408 (株)ジャムコ 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
2024-11-121,2711,2881,2411,279166,8001,279
2024-11-111,2531,2901,2101,281290,9001,281
2024-11-081,2331,2451,1771,181224,4001,181
2024-11-071,2201,2531,2141,232121,5001,232
2024-11-061,2551,2551,2211,221110,2001,221
2024-11-051,2481,2621,2201,24953,9001,249
2024-11-011,2411,2521,2331,24856,2001,248
2024-10-311,2631,2661,2481,26342,0001,263
2024-10-301,2751,2761,2621,26366,9001,263
2024-10-291,2391,2651,2391,26236,0001,262
2024-10-281,2151,2501,2141,24533,5001,245
2024-10-251,2531,2541,2161,22150,2001,221
2024-10-241,2541,2661,2401,25369,1001,253
2024-10-231,2351,3121,2321,264133,5001,264
2024-10-221,2661,2821,2371,25585,3001,255
2024-10-211,2461,2531,2351,23650,3001,236
2024-10-181,2381,2421,2201,23859,9001,238
2024-10-171,1951,2421,1841,238153,6001,238
2024-10-161,2161,2281,1881,189169,4001,189
2024-10-151,2701,2701,2361,236119,7001,236
2024-10-111,2781,2941,2671,26741,1001,267
2024-10-101,2661,2801,2621,27661,1001,276
2024-10-091,2751,2771,2601,27165,1001,271
2024-10-081,3111,3181,2601,265183,1001,265
2024-10-071,3101,3411,3091,332150,3001,332
2024-10-041,2931,3021,2801,28991,1001,289
2024-10-031,3151,3201,2921,30591,9001,305
2024-10-021,3241,3331,2941,294116,1001,294
2024-10-011,3441,3441,3171,33673,6001,336
2024-09-301,3341,3541,3181,32898,1001,328
2024-09-271,3481,4191,3391,410135,5001,410
2024-09-261,3271,3481,3211,34869,1001,348
2024-09-251,3151,3341,3041,31364,2001,313
2024-09-241,3241,3381,3021,31778,9001,317
2024-09-201,3271,3351,3091,32688,8001,326
2024-09-191,2901,3141,2781,29789,2001,297
2024-09-181,2741,2741,2401,26071,3001,260
2024-09-171,2701,2801,2241,25793,2001,257
2024-09-131,2821,2821,2501,27069,9001,270
2024-09-121,2771,2961,2601,28281,0001,282
2024-09-111,2501,2871,2331,25889,0001,258
2024-09-101,2871,2931,2701,27166,4001,271
2024-09-091,2381,2881,2301,27293,2001,272
2024-09-061,3051,3101,2831,28769,2001,287
2024-09-051,3271,3621,2851,293123,1001,293
2024-09-041,3731,3841,3251,341134,7001,341
2024-09-031,3881,4201,3791,403100,6001,403
2024-09-021,3931,4221,3651,413161,5001,413
2024-08-301,3111,3751,3111,36994,7001,369
2024-08-291,3151,3291,3061,31834,1001,318
2024-08-281,3131,3171,2821,31379,3001,313
2024-08-271,3141,3251,2931,32374,6001,323
2024-08-261,3261,3291,2941,300104,1001,300
2024-08-231,3201,3381,3141,33660,9001,336
2024-08-221,3101,3281,3101,31632,1001,316
2024-08-211,3121,3251,3041,31865,8001,318
2024-08-201,3021,3561,2991,332124,1001,332
2024-08-191,3091,3431,2721,272176,0001,272
2024-08-161,2681,3251,2521,322148,6001,322
2024-08-151,2381,2651,2211,238171,3001,238
2024-08-141,2381,2421,1921,238338,8001,238
2024-08-131,1841,2091,1251,208716,3001,208
2024-08-091,4051,4051,3271,355198,6001,355
2024-08-081,3061,3861,3061,365134,1001,365
2024-08-071,2501,3571,2441,319159,1001,319
2024-08-061,3001,3101,2301,283166,5001,283
2024-08-051,2111,2511,0761,126248,2001,126
2024-08-021,3761,3951,3301,331237,1001,331
2024-08-011,5391,5391,4561,466175,0001,466
2024-07-311,5361,5631,5131,56377,0001,563
2024-07-301,5701,5771,5301,568172,9001,568
2024-07-291,5181,5661,5021,553106,9001,553
2024-07-261,5121,5281,4851,491115,7001,491
2024-07-251,5081,5271,4941,512146,5001,512
2024-07-241,6401,6401,5401,543262,1001,543
2024-07-231,5231,6541,5181,650479,6001,650
2024-07-221,4851,4881,4461,46365,0001,463
2024-07-191,5061,5151,4701,485101,0001,485
2024-07-181,5501,5581,5051,505149,3001,505
2024-07-171,6101,6241,5731,589142,7001,589
2024-07-161,6161,6301,5821,58287,4001,582
2024-07-121,5721,6131,5701,605103,6001,605
2024-07-111,6151,6151,5691,59373,4001,593
2024-07-101,5911,6001,5711,59785,6001,597
2024-07-091,6021,6271,5951,600127,1001,600
2024-07-081,5341,6111,5291,602172,4001,602
2024-07-051,5671,5671,5121,51667,5001,516
2024-07-041,5431,5481,5241,54571,7001,545
2024-07-031,5231,5481,5231,52967,3001,529
2024-07-021,5121,5441,5061,53497,7001,534
2024-07-011,5001,5201,5001,51265,4001,512
2024-06-281,5201,5311,4951,503100,7001,503
2024-06-271,5051,5211,4921,52185,1001,521
2024-06-261,4951,5061,4781,498119,4001,498
2024-06-251,4741,4991,4681,49365,4001,493
2024-06-241,4901,5331,4841,491178,8001,491
2024-06-211,4661,4941,4601,464141,6001,464
2024-06-201,4371,4561,4321,44470,8001,444
2024-06-191,4391,4541,4271,439134,1001,439
2024-06-181,4351,4741,4351,439104,2001,439
2024-06-171,4511,4671,4241,425104,3001,425
2024-06-141,3791,4621,3791,455161,9001,455
2024-06-131,3701,3971,3521,377135,5001,377
2024-06-121,4031,4221,3831,387126,5001,387
2024-06-111,4291,4401,4151,41780,9001,417
2024-06-101,4251,4451,4191,434135,9001,434
2024-06-071,4501,4501,4011,410232,4001,410
2024-06-061,4321,4971,4271,472239,8001,472
2024-06-051,5101,5121,4461,448235,4001,448
2024-06-041,5351,6211,5261,527511,3001,527
2024-06-031,4621,4961,4571,486130,1001,486
2024-05-311,4331,4651,4241,462225,4001,462
2024-05-301,4001,4561,3761,433184,3001,433
2024-05-291,4461,4681,3931,397155,7001,397
2024-05-281,4531,4771,4151,448209,2001,448
2024-05-271,4131,4471,4011,447148,2001,447
2024-05-241,3821,4451,3741,428334,0001,428
2024-05-231,4791,4831,4411,472237,1001,472
2024-05-221,5151,5201,4651,478257,2001,478
2024-05-211,5401,5791,5111,511315,0001,511
2024-05-201,4701,5891,4571,547624,4001,547
2024-05-171,3411,4941,3381,470700,9001,470
2024-05-161,3751,3821,3181,337170,8001,337
2024-05-151,3771,4021,3591,364214,0001,364
2024-05-141,3511,4101,3111,381486,1001,381
2024-05-131,4131,4521,2771,3621,218,1001,362
2024-05-101,1471,1771,1401,173148,4001,173
2024-05-091,1201,1541,1141,14790,5001,147
2024-05-081,1201,1371,1111,127124,3001,127
2024-05-071,1151,1321,1081,12486,1001,124
2024-05-021,0841,1181,0801,11280,9001,112
2024-05-011,0831,1001,0601,092115,3001,092
2024-04-301,0731,1301,0731,092288,6001,092
2024-04-261,0901,0901,0581,063392,7001,063
2024-04-251,1311,1311,1041,107200,9001,107
2024-04-241,1701,1801,1551,156108,8001,156
2024-04-231,1601,1661,1331,146106,2001,146
2024-04-221,1421,1601,1351,16068,9001,160
2024-04-191,1371,1471,0931,116113,3001,116
2024-04-181,1001,1531,0961,132101,5001,132
2024-04-171,1121,1281,0921,115117,2001,115
2024-04-161,1341,1581,1071,108126,3001,108
2024-04-151,1111,1461,1071,146128,2001,146
2024-04-121,1771,1881,1351,136176,6001,136
2024-04-111,2021,2151,1731,175165,5001,175
2024-04-101,2411,2581,2271,227104,8001,227
2024-04-091,2191,2411,1931,236150,0001,236
2024-04-081,1551,2131,1551,206178,7001,206
2024-04-051,1101,1481,1031,146119,8001,146
2024-04-041,1541,1541,1321,135122,7001,135
2024-04-031,1481,1581,1381,146144,1001,146
2024-04-021,2151,2211,1721,178182,4001,178
2024-04-011,2351,2501,2111,215175,5001,215
2024-03-291,2201,2401,2171,23180,8001,231
2024-03-281,2301,2481,2131,216103,9001,216
2024-03-271,2311,2801,2241,251206,9001,251
2024-03-261,2411,2411,2021,213207,9001,213
2024-03-251,2901,3481,2491,249518,1001,249
2024-03-221,3351,3451,3231,333154,7001,333
2024-03-211,3251,3421,3231,33099,3001,330
2024-03-191,2971,3171,2871,315120,5001,315
2024-03-181,2531,2951,2441,292141,8001,292
2024-03-151,2201,2501,2201,239109,4001,239
2024-03-141,2081,2351,2061,23476,7001,234
2024-03-131,2291,2361,2021,20393,2001,203
2024-03-121,1751,2151,1551,209167,0001,209
2024-03-111,2121,2201,1751,188191,4001,188
2024-03-081,2181,2481,2181,24196,2001,241
2024-03-071,2641,2661,2151,232168,2001,232
2024-03-061,2401,2611,2171,251234,9001,251
2024-03-051,3051,3111,2691,270284,7001,270
2024-03-041,3281,3401,3101,325125,1001,325
2024-03-011,3211,3371,3201,32874,7001,328
2024-02-291,3421,3441,3111,322187,2001,322
2024-02-281,3331,3501,3271,341126,6001,341
2024-02-271,3331,3521,3271,34196,5001,341
2024-02-261,3571,3581,3211,330196,6001,330
2024-02-221,3511,3681,3471,35691,7001,356
2024-02-211,3691,3751,3391,342102,6001,342
2024-02-201,3861,4271,3561,368153,3001,368
2024-02-191,3321,3561,3061,352148,6001,352
2024-02-161,3281,3291,2851,319282,7001,319
2024-02-151,4121,4121,3231,323283,0001,323
2024-02-141,4111,4161,3811,407216,8001,407
2024-02-131,4161,4701,3941,412558,6001,412
2024-02-091,5491,5521,5251,525107,8001,525
2024-02-081,5101,5331,4961,52288,3001,522
2024-02-071,5251,5321,5071,52094,7001,520
2024-02-061,5291,5471,5241,53896,2001,538
2024-02-051,5421,5531,5351,54673,9001,546
2024-02-021,5651,5841,5451,545100,5001,545
2024-02-011,5891,5941,5631,584163,5001,584
2024-01-311,6321,6321,6021,61880,3001,618
2024-01-301,6191,6491,6161,625152,2001,625
2024-01-291,6211,6331,6021,61265,9001,612
2024-01-261,6261,6611,6061,609142,1001,609
2024-01-251,6121,6371,5951,63381,8001,633
2024-01-241,6261,6361,6031,61260,7001,612
2024-01-231,6421,6451,6031,60666,6001,606
2024-01-221,5961,6511,5881,642145,1001,642
2024-01-191,5901,6101,5801,610140,9001,610
2024-01-181,5701,5801,5491,55591,1001,555
2024-01-171,6041,6041,5571,558130,1001,558
2024-01-161,6291,6301,5951,60197,6001,601
2024-01-151,5941,6341,5891,629107,3001,629
2024-01-121,6141,6361,5991,601131,4001,601
2024-01-111,6241,6331,5991,600101,8001,600
2024-01-101,5381,6111,5381,608165,4001,608
2024-01-091,5341,5601,5241,554183,6001,554
2024-01-051,6201,6251,5741,574122,5001,574
2024-01-041,5601,6191,5271,618210,9001,618

分割・併合履歴 : [1990-03-27]1株→1.1株