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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,401 | 1,401 | 1,337 | 1,354 | 278,400 | 1,354 |
| 2023-06-07 | 1,443 | 1,443 | 1,370 | 1,385 | 360,500 | 1,385 |
| 2023-06-06 | 1,459 | 1,470 | 1,432 | 1,450 | 116,900 | 1,450 |
| 2023-06-05 | 1,488 | 1,490 | 1,449 | 1,460 | 118,000 | 1,460 |
| 2023-06-02 | 1,413 | 1,473 | 1,410 | 1,458 | 166,600 | 1,458 |
| 2023-06-01 | 1,361 | 1,413 | 1,356 | 1,398 | 93,100 | 1,398 |
| 2023-05-31 | 1,409 | 1,409 | 1,378 | 1,379 | 82,600 | 1,379 |
| 2023-05-30 | 1,421 | 1,435 | 1,381 | 1,412 | 167,900 | 1,412 |
| 2023-05-29 | 1,483 | 1,483 | 1,424 | 1,427 | 101,000 | 1,427 |
| 2023-05-26 | 1,445 | 1,498 | 1,444 | 1,453 | 139,200 | 1,453 |
| 2023-05-25 | 1,427 | 1,463 | 1,426 | 1,444 | 138,500 | 1,444 |
| 2023-05-24 | 1,460 | 1,476 | 1,412 | 1,412 | 162,200 | 1,412 |
| 2023-05-23 | 1,522 | 1,522 | 1,465 | 1,480 | 191,600 | 1,480 |
| 2023-05-22 | 1,455 | 1,537 | 1,452 | 1,499 | 322,900 | 1,499 |
| 2023-05-19 | 1,472 | 1,474 | 1,438 | 1,442 | 92,300 | 1,442 |
| 2023-05-18 | 1,490 | 1,496 | 1,457 | 1,459 | 157,900 | 1,459 |
| 2023-05-17 | 1,452 | 1,492 | 1,451 | 1,470 | 122,400 | 1,470 |
| 2023-05-16 | 1,478 | 1,478 | 1,417 | 1,453 | 194,300 | 1,453 |
| 2023-05-15 | 1,480 | 1,558 | 1,456 | 1,479 | 473,400 | 1,479 |
| 2023-05-12 | 1,435 | 1,443 | 1,400 | 1,404 | 183,000 | 1,404 |
| 2023-05-11 | 1,425 | 1,443 | 1,413 | 1,422 | 130,800 | 1,422 |
| 2023-05-10 | 1,430 | 1,460 | 1,412 | 1,427 | 227,500 | 1,427 |
| 2023-05-09 | 1,396 | 1,430 | 1,395 | 1,424 | 164,700 | 1,424 |
| 2023-05-08 | 1,428 | 1,429 | 1,365 | 1,384 | 347,400 | 1,384 |
| 2023-05-02 | 1,427 | 1,448 | 1,412 | 1,444 | 139,100 | 1,444 |
| 2023-05-01 | 1,405 | 1,437 | 1,401 | 1,422 | 160,700 | 1,422 |
| 2023-04-28 | 1,387 | 1,391 | 1,367 | 1,390 | 112,300 | 1,390 |
| 2023-04-27 | 1,321 | 1,366 | 1,321 | 1,360 | 215,200 | 1,360 |
| 2023-04-26 | 1,331 | 1,331 | 1,308 | 1,324 | 128,500 | 1,324 |
| 2023-04-25 | 1,372 | 1,387 | 1,346 | 1,354 | 169,300 | 1,354 |
| 2023-04-24 | 1,352 | 1,390 | 1,349 | 1,357 | 186,000 | 1,357 |
| 2023-04-21 | 1,360 | 1,373 | 1,347 | 1,360 | 97,100 | 1,360 |
| 2023-04-20 | 1,365 | 1,382 | 1,358 | 1,368 | 92,000 | 1,368 |
| 2023-04-19 | 1,392 | 1,399 | 1,363 | 1,376 | 112,300 | 1,376 |
| 2023-04-18 | 1,391 | 1,405 | 1,385 | 1,391 | 92,300 | 1,391 |
| 2023-04-17 | 1,421 | 1,424 | 1,383 | 1,392 | 183,800 | 1,392 |
| 2023-04-14 | 1,447 | 1,459 | 1,407 | 1,420 | 203,400 | 1,420 |
| 2023-04-13 | 1,450 | 1,452 | 1,418 | 1,442 | 142,700 | 1,442 |
| 2023-04-12 | 1,488 | 1,493 | 1,447 | 1,453 | 177,200 | 1,453 |
| 2023-04-11 | 1,456 | 1,500 | 1,440 | 1,498 | 201,300 | 1,498 |
| 2023-04-10 | 1,422 | 1,440 | 1,414 | 1,424 | 143,200 | 1,424 |
| 2023-04-07 | 1,406 | 1,422 | 1,397 | 1,403 | 74,100 | 1,403 |
| 2023-04-06 | 1,426 | 1,428 | 1,390 | 1,406 | 143,700 | 1,406 |
| 2023-04-05 | 1,422 | 1,476 | 1,411 | 1,440 | 187,300 | 1,440 |
| 2023-04-04 | 1,497 | 1,497 | 1,447 | 1,452 | 158,000 | 1,452 |
| 2023-04-03 | 1,496 | 1,513 | 1,478 | 1,510 | 176,900 | 1,510 |
| 2023-03-31 | 1,528 | 1,538 | 1,485 | 1,496 | 174,500 | 1,496 |
| 2023-03-30 | 1,500 | 1,533 | 1,500 | 1,528 | 173,800 | 1,528 |
| 2023-03-29 | 1,493 | 1,516 | 1,482 | 1,500 | 207,300 | 1,500 |
| 2023-03-28 | 1,532 | 1,535 | 1,491 | 1,503 | 83,400 | 1,503 |
| 2023-03-27 | 1,543 | 1,546 | 1,472 | 1,505 | 188,300 | 1,505 |
| 2023-03-24 | 1,564 | 1,564 | 1,478 | 1,519 | 306,000 | 1,519 |
| 2023-03-23 | 1,546 | 1,588 | 1,539 | 1,583 | 64,500 | 1,583 |
| 2023-03-22 | 1,600 | 1,606 | 1,562 | 1,578 | 102,100 | 1,578 |
| 2023-03-20 | 1,594 | 1,596 | 1,549 | 1,549 | 168,000 | 1,549 |
| 2023-03-17 | 1,609 | 1,643 | 1,597 | 1,621 | 176,200 | 1,621 |
| 2023-03-16 | 1,561 | 1,590 | 1,546 | 1,580 | 185,000 | 1,580 |
| 2023-03-15 | 1,610 | 1,659 | 1,598 | 1,638 | 191,100 | 1,638 |
| 2023-03-14 | 1,557 | 1,581 | 1,518 | 1,555 | 236,100 | 1,555 |
| 2023-03-13 | 1,588 | 1,615 | 1,569 | 1,607 | 185,900 | 1,607 |
| 2023-03-10 | 1,672 | 1,689 | 1,609 | 1,609 | 301,500 | 1,609 |
| 2023-03-09 | 1,716 | 1,733 | 1,687 | 1,712 | 215,300 | 1,712 |
| 2023-03-08 | 1,766 | 1,773 | 1,711 | 1,711 | 171,900 | 1,711 |
| 2023-03-07 | 1,758 | 1,792 | 1,758 | 1,785 | 135,200 | 1,785 |
| 2023-03-06 | 1,729 | 1,764 | 1,676 | 1,764 | 276,000 | 1,764 |
| 2023-03-03 | 1,763 | 1,772 | 1,729 | 1,732 | 83,400 | 1,732 |
| 2023-03-02 | 1,765 | 1,766 | 1,736 | 1,748 | 87,900 | 1,748 |
| 2023-03-01 | 1,719 | 1,776 | 1,711 | 1,756 | 79,000 | 1,756 |
| 2023-02-28 | 1,731 | 1,777 | 1,701 | 1,752 | 139,800 | 1,752 |
| 2023-02-27 | 1,669 | 1,727 | 1,663 | 1,724 | 162,300 | 1,724 |
| 2023-02-24 | 1,735 | 1,735 | 1,670 | 1,688 | 197,100 | 1,688 |
| 2023-02-22 | 1,737 | 1,775 | 1,720 | 1,738 | 160,800 | 1,738 |
| 2023-02-21 | 1,794 | 1,811 | 1,768 | 1,770 | 151,400 | 1,770 |
| 2023-02-20 | 1,782 | 1,855 | 1,776 | 1,794 | 316,900 | 1,794 |
| 2023-02-17 | 1,762 | 1,781 | 1,739 | 1,770 | 191,100 | 1,770 |
| 2023-02-16 | 1,780 | 1,814 | 1,762 | 1,780 | 237,600 | 1,780 |
| 2023-02-15 | 1,780 | 1,780 | 1,732 | 1,774 | 229,400 | 1,774 |
| 2023-02-14 | 1,677 | 1,793 | 1,676 | 1,767 | 382,500 | 1,767 |
| 2023-02-13 | 1,699 | 1,719 | 1,663 | 1,699 | 404,900 | 1,699 |
| 2023-02-10 | 1,550 | 1,721 | 1,550 | 1,700 | 1,442,900 | 1,700 |
| 2023-02-09 | 1,471 | 1,504 | 1,456 | 1,494 | 159,000 | 1,494 |
| 2023-02-08 | 1,482 | 1,505 | 1,453 | 1,482 | 120,100 | 1,482 |
| 2023-02-07 | 1,494 | 1,526 | 1,479 | 1,482 | 122,800 | 1,482 |
| 2023-02-06 | 1,492 | 1,526 | 1,470 | 1,475 | 113,600 | 1,475 |
| 2023-02-03 | 1,466 | 1,486 | 1,443 | 1,473 | 172,900 | 1,473 |
| 2023-02-02 | 1,505 | 1,518 | 1,450 | 1,456 | 322,900 | 1,456 |
| 2023-02-01 | 1,512 | 1,593 | 1,512 | 1,544 | 380,200 | 1,544 |
| 2023-01-31 | 1,461 | 1,489 | 1,458 | 1,486 | 157,700 | 1,486 |
| 2023-01-30 | 1,465 | 1,472 | 1,439 | 1,459 | 252,600 | 1,459 |
| 2023-01-27 | 1,448 | 1,457 | 1,430 | 1,442 | 173,600 | 1,442 |
| 2023-01-26 | 1,516 | 1,521 | 1,446 | 1,452 | 330,400 | 1,452 |
| 2023-01-25 | 1,406 | 1,535 | 1,401 | 1,501 | 527,700 | 1,501 |
| 2023-01-24 | 1,436 | 1,436 | 1,395 | 1,415 | 187,500 | 1,415 |
| 2023-01-23 | 1,398 | 1,420 | 1,380 | 1,406 | 216,700 | 1,406 |
| 2023-01-20 | 1,334 | 1,382 | 1,333 | 1,378 | 103,000 | 1,378 |
| 2023-01-19 | 1,354 | 1,364 | 1,335 | 1,340 | 114,800 | 1,340 |
| 2023-01-18 | 1,340 | 1,387 | 1,329 | 1,384 | 148,300 | 1,384 |
| 2023-01-17 | 1,333 | 1,350 | 1,324 | 1,344 | 85,300 | 1,344 |
| 2023-01-16 | 1,345 | 1,351 | 1,326 | 1,334 | 95,900 | 1,334 |
| 2023-01-13 | 1,387 | 1,394 | 1,354 | 1,361 | 149,100 | 1,361 |
| 2023-01-12 | 1,428 | 1,430 | 1,385 | 1,402 | 134,800 | 1,402 |
| 2023-01-11 | 1,417 | 1,442 | 1,401 | 1,403 | 208,300 | 1,403 |
| 2023-01-10 | 1,384 | 1,420 | 1,379 | 1,390 | 157,200 | 1,390 |
| 2023-01-06 | 1,284 | 1,387 | 1,284 | 1,375 | 253,100 | 1,375 |
| 2023-01-05 | 1,300 | 1,306 | 1,273 | 1,286 | 134,600 | 1,286 |
| 2023-01-04 | 1,341 | 1,356 | 1,290 | 1,290 | 145,100 | 1,290 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
