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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,512 | 1,528 | 1,485 | 1,491 | 115,700 | 1,491 |
| 2024-07-25 | 1,508 | 1,527 | 1,494 | 1,512 | 146,500 | 1,512 |
| 2024-07-24 | 1,640 | 1,640 | 1,540 | 1,543 | 262,100 | 1,543 |
| 2024-07-23 | 1,523 | 1,654 | 1,518 | 1,650 | 479,600 | 1,650 |
| 2024-07-22 | 1,485 | 1,488 | 1,446 | 1,463 | 65,000 | 1,463 |
| 2024-07-19 | 1,506 | 1,515 | 1,470 | 1,485 | 101,000 | 1,485 |
| 2024-07-18 | 1,550 | 1,558 | 1,505 | 1,505 | 149,300 | 1,505 |
| 2024-07-17 | 1,610 | 1,624 | 1,573 | 1,589 | 142,700 | 1,589 |
| 2024-07-16 | 1,616 | 1,630 | 1,582 | 1,582 | 87,400 | 1,582 |
| 2024-07-12 | 1,572 | 1,613 | 1,570 | 1,605 | 103,600 | 1,605 |
| 2024-07-11 | 1,615 | 1,615 | 1,569 | 1,593 | 73,400 | 1,593 |
| 2024-07-10 | 1,591 | 1,600 | 1,571 | 1,597 | 85,600 | 1,597 |
| 2024-07-09 | 1,602 | 1,627 | 1,595 | 1,600 | 127,100 | 1,600 |
| 2024-07-08 | 1,534 | 1,611 | 1,529 | 1,602 | 172,400 | 1,602 |
| 2024-07-05 | 1,567 | 1,567 | 1,512 | 1,516 | 67,500 | 1,516 |
| 2024-07-04 | 1,543 | 1,548 | 1,524 | 1,545 | 71,700 | 1,545 |
| 2024-07-03 | 1,523 | 1,548 | 1,523 | 1,529 | 67,300 | 1,529 |
| 2024-07-02 | 1,512 | 1,544 | 1,506 | 1,534 | 97,700 | 1,534 |
| 2024-07-01 | 1,500 | 1,520 | 1,500 | 1,512 | 65,400 | 1,512 |
| 2024-06-28 | 1,520 | 1,531 | 1,495 | 1,503 | 100,700 | 1,503 |
| 2024-06-27 | 1,505 | 1,521 | 1,492 | 1,521 | 85,100 | 1,521 |
| 2024-06-26 | 1,495 | 1,506 | 1,478 | 1,498 | 119,400 | 1,498 |
| 2024-06-25 | 1,474 | 1,499 | 1,468 | 1,493 | 65,400 | 1,493 |
| 2024-06-24 | 1,490 | 1,533 | 1,484 | 1,491 | 178,800 | 1,491 |
| 2024-06-21 | 1,466 | 1,494 | 1,460 | 1,464 | 141,600 | 1,464 |
| 2024-06-20 | 1,437 | 1,456 | 1,432 | 1,444 | 70,800 | 1,444 |
| 2024-06-19 | 1,439 | 1,454 | 1,427 | 1,439 | 134,100 | 1,439 |
| 2024-06-18 | 1,435 | 1,474 | 1,435 | 1,439 | 104,200 | 1,439 |
| 2024-06-17 | 1,451 | 1,467 | 1,424 | 1,425 | 104,300 | 1,425 |
| 2024-06-14 | 1,379 | 1,462 | 1,379 | 1,455 | 161,900 | 1,455 |
| 2024-06-13 | 1,370 | 1,397 | 1,352 | 1,377 | 135,500 | 1,377 |
| 2024-06-12 | 1,403 | 1,422 | 1,383 | 1,387 | 126,500 | 1,387 |
| 2024-06-11 | 1,429 | 1,440 | 1,415 | 1,417 | 80,900 | 1,417 |
| 2024-06-10 | 1,425 | 1,445 | 1,419 | 1,434 | 135,900 | 1,434 |
| 2024-06-07 | 1,450 | 1,450 | 1,401 | 1,410 | 232,400 | 1,410 |
| 2024-06-06 | 1,432 | 1,497 | 1,427 | 1,472 | 239,800 | 1,472 |
| 2024-06-05 | 1,510 | 1,512 | 1,446 | 1,448 | 235,400 | 1,448 |
| 2024-06-04 | 1,535 | 1,621 | 1,526 | 1,527 | 511,300 | 1,527 |
| 2024-06-03 | 1,462 | 1,496 | 1,457 | 1,486 | 130,100 | 1,486 |
| 2024-05-31 | 1,433 | 1,465 | 1,424 | 1,462 | 225,400 | 1,462 |
| 2024-05-30 | 1,400 | 1,456 | 1,376 | 1,433 | 184,300 | 1,433 |
| 2024-05-29 | 1,446 | 1,468 | 1,393 | 1,397 | 155,700 | 1,397 |
| 2024-05-28 | 1,453 | 1,477 | 1,415 | 1,448 | 209,200 | 1,448 |
| 2024-05-27 | 1,413 | 1,447 | 1,401 | 1,447 | 148,200 | 1,447 |
| 2024-05-24 | 1,382 | 1,445 | 1,374 | 1,428 | 334,000 | 1,428 |
| 2024-05-23 | 1,479 | 1,483 | 1,441 | 1,472 | 237,100 | 1,472 |
| 2024-05-22 | 1,515 | 1,520 | 1,465 | 1,478 | 257,200 | 1,478 |
| 2024-05-21 | 1,540 | 1,579 | 1,511 | 1,511 | 315,000 | 1,511 |
| 2024-05-20 | 1,470 | 1,589 | 1,457 | 1,547 | 624,400 | 1,547 |
| 2024-05-17 | 1,341 | 1,494 | 1,338 | 1,470 | 700,900 | 1,470 |
| 2024-05-16 | 1,375 | 1,382 | 1,318 | 1,337 | 170,800 | 1,337 |
| 2024-05-15 | 1,377 | 1,402 | 1,359 | 1,364 | 214,000 | 1,364 |
| 2024-05-14 | 1,351 | 1,410 | 1,311 | 1,381 | 486,100 | 1,381 |
| 2024-05-13 | 1,413 | 1,452 | 1,277 | 1,362 | 1,218,100 | 1,362 |
| 2024-05-10 | 1,147 | 1,177 | 1,140 | 1,173 | 148,400 | 1,173 |
| 2024-05-09 | 1,120 | 1,154 | 1,114 | 1,147 | 90,500 | 1,147 |
| 2024-05-08 | 1,120 | 1,137 | 1,111 | 1,127 | 124,300 | 1,127 |
| 2024-05-07 | 1,115 | 1,132 | 1,108 | 1,124 | 86,100 | 1,124 |
| 2024-05-02 | 1,084 | 1,118 | 1,080 | 1,112 | 80,900 | 1,112 |
| 2024-05-01 | 1,083 | 1,100 | 1,060 | 1,092 | 115,300 | 1,092 |
| 2024-04-30 | 1,073 | 1,130 | 1,073 | 1,092 | 288,600 | 1,092 |
| 2024-04-26 | 1,090 | 1,090 | 1,058 | 1,063 | 392,700 | 1,063 |
| 2024-04-25 | 1,131 | 1,131 | 1,104 | 1,107 | 200,900 | 1,107 |
| 2024-04-24 | 1,170 | 1,180 | 1,155 | 1,156 | 108,800 | 1,156 |
| 2024-04-23 | 1,160 | 1,166 | 1,133 | 1,146 | 106,200 | 1,146 |
| 2024-04-22 | 1,142 | 1,160 | 1,135 | 1,160 | 68,900 | 1,160 |
| 2024-04-19 | 1,137 | 1,147 | 1,093 | 1,116 | 113,300 | 1,116 |
| 2024-04-18 | 1,100 | 1,153 | 1,096 | 1,132 | 101,500 | 1,132 |
| 2024-04-17 | 1,112 | 1,128 | 1,092 | 1,115 | 117,200 | 1,115 |
| 2024-04-16 | 1,134 | 1,158 | 1,107 | 1,108 | 126,300 | 1,108 |
| 2024-04-15 | 1,111 | 1,146 | 1,107 | 1,146 | 128,200 | 1,146 |
| 2024-04-12 | 1,177 | 1,188 | 1,135 | 1,136 | 176,600 | 1,136 |
| 2024-04-11 | 1,202 | 1,215 | 1,173 | 1,175 | 165,500 | 1,175 |
| 2024-04-10 | 1,241 | 1,258 | 1,227 | 1,227 | 104,800 | 1,227 |
| 2024-04-09 | 1,219 | 1,241 | 1,193 | 1,236 | 150,000 | 1,236 |
| 2024-04-08 | 1,155 | 1,213 | 1,155 | 1,206 | 178,700 | 1,206 |
| 2024-04-05 | 1,110 | 1,148 | 1,103 | 1,146 | 119,800 | 1,146 |
| 2024-04-04 | 1,154 | 1,154 | 1,132 | 1,135 | 122,700 | 1,135 |
| 2024-04-03 | 1,148 | 1,158 | 1,138 | 1,146 | 144,100 | 1,146 |
| 2024-04-02 | 1,215 | 1,221 | 1,172 | 1,178 | 182,400 | 1,178 |
| 2024-04-01 | 1,235 | 1,250 | 1,211 | 1,215 | 175,500 | 1,215 |
| 2024-03-29 | 1,220 | 1,240 | 1,217 | 1,231 | 80,800 | 1,231 |
| 2024-03-28 | 1,230 | 1,248 | 1,213 | 1,216 | 103,900 | 1,216 |
| 2024-03-27 | 1,231 | 1,280 | 1,224 | 1,251 | 206,900 | 1,251 |
| 2024-03-26 | 1,241 | 1,241 | 1,202 | 1,213 | 207,900 | 1,213 |
| 2024-03-25 | 1,290 | 1,348 | 1,249 | 1,249 | 518,100 | 1,249 |
| 2024-03-22 | 1,335 | 1,345 | 1,323 | 1,333 | 154,700 | 1,333 |
| 2024-03-21 | 1,325 | 1,342 | 1,323 | 1,330 | 99,300 | 1,330 |
| 2024-03-19 | 1,297 | 1,317 | 1,287 | 1,315 | 120,500 | 1,315 |
| 2024-03-18 | 1,253 | 1,295 | 1,244 | 1,292 | 141,800 | 1,292 |
| 2024-03-15 | 1,220 | 1,250 | 1,220 | 1,239 | 109,400 | 1,239 |
| 2024-03-14 | 1,208 | 1,235 | 1,206 | 1,234 | 76,700 | 1,234 |
| 2024-03-13 | 1,229 | 1,236 | 1,202 | 1,203 | 93,200 | 1,203 |
| 2024-03-12 | 1,175 | 1,215 | 1,155 | 1,209 | 167,000 | 1,209 |
| 2024-03-11 | 1,212 | 1,220 | 1,175 | 1,188 | 191,400 | 1,188 |
| 2024-03-08 | 1,218 | 1,248 | 1,218 | 1,241 | 96,200 | 1,241 |
| 2024-03-07 | 1,264 | 1,266 | 1,215 | 1,232 | 168,200 | 1,232 |
| 2024-03-06 | 1,240 | 1,261 | 1,217 | 1,251 | 234,900 | 1,251 |
| 2024-03-05 | 1,305 | 1,311 | 1,269 | 1,270 | 284,700 | 1,270 |
| 2024-03-04 | 1,328 | 1,340 | 1,310 | 1,325 | 125,100 | 1,325 |
| 2024-03-01 | 1,321 | 1,337 | 1,320 | 1,328 | 74,700 | 1,328 |
| 2024-02-29 | 1,342 | 1,344 | 1,311 | 1,322 | 187,200 | 1,322 |
| 2024-02-28 | 1,333 | 1,350 | 1,327 | 1,341 | 126,600 | 1,341 |
| 2024-02-27 | 1,333 | 1,352 | 1,327 | 1,341 | 96,500 | 1,341 |
| 2024-02-26 | 1,357 | 1,358 | 1,321 | 1,330 | 196,600 | 1,330 |
| 2024-02-22 | 1,351 | 1,368 | 1,347 | 1,356 | 91,700 | 1,356 |
| 2024-02-21 | 1,369 | 1,375 | 1,339 | 1,342 | 102,600 | 1,342 |
| 2024-02-20 | 1,386 | 1,427 | 1,356 | 1,368 | 153,300 | 1,368 |
| 2024-02-19 | 1,332 | 1,356 | 1,306 | 1,352 | 148,600 | 1,352 |
| 2024-02-16 | 1,328 | 1,329 | 1,285 | 1,319 | 282,700 | 1,319 |
| 2024-02-15 | 1,412 | 1,412 | 1,323 | 1,323 | 283,000 | 1,323 |
| 2024-02-14 | 1,411 | 1,416 | 1,381 | 1,407 | 216,800 | 1,407 |
| 2024-02-13 | 1,416 | 1,470 | 1,394 | 1,412 | 558,600 | 1,412 |
| 2024-02-09 | 1,549 | 1,552 | 1,525 | 1,525 | 107,800 | 1,525 |
| 2024-02-08 | 1,510 | 1,533 | 1,496 | 1,522 | 88,300 | 1,522 |
| 2024-02-07 | 1,525 | 1,532 | 1,507 | 1,520 | 94,700 | 1,520 |
| 2024-02-06 | 1,529 | 1,547 | 1,524 | 1,538 | 96,200 | 1,538 |
| 2024-02-05 | 1,542 | 1,553 | 1,535 | 1,546 | 73,900 | 1,546 |
| 2024-02-02 | 1,565 | 1,584 | 1,545 | 1,545 | 100,500 | 1,545 |
| 2024-02-01 | 1,589 | 1,594 | 1,563 | 1,584 | 163,500 | 1,584 |
| 2024-01-31 | 1,632 | 1,632 | 1,602 | 1,618 | 80,300 | 1,618 |
| 2024-01-30 | 1,619 | 1,649 | 1,616 | 1,625 | 152,200 | 1,625 |
| 2024-01-29 | 1,621 | 1,633 | 1,602 | 1,612 | 65,900 | 1,612 |
| 2024-01-26 | 1,626 | 1,661 | 1,606 | 1,609 | 142,100 | 1,609 |
| 2024-01-25 | 1,612 | 1,637 | 1,595 | 1,633 | 81,800 | 1,633 |
| 2024-01-24 | 1,626 | 1,636 | 1,603 | 1,612 | 60,700 | 1,612 |
| 2024-01-23 | 1,642 | 1,645 | 1,603 | 1,606 | 66,600 | 1,606 |
| 2024-01-22 | 1,596 | 1,651 | 1,588 | 1,642 | 145,100 | 1,642 |
| 2024-01-19 | 1,590 | 1,610 | 1,580 | 1,610 | 140,900 | 1,610 |
| 2024-01-18 | 1,570 | 1,580 | 1,549 | 1,555 | 91,100 | 1,555 |
| 2024-01-17 | 1,604 | 1,604 | 1,557 | 1,558 | 130,100 | 1,558 |
| 2024-01-16 | 1,629 | 1,630 | 1,595 | 1,601 | 97,600 | 1,601 |
| 2024-01-15 | 1,594 | 1,634 | 1,589 | 1,629 | 107,300 | 1,629 |
| 2024-01-12 | 1,614 | 1,636 | 1,599 | 1,601 | 131,400 | 1,601 |
| 2024-01-11 | 1,624 | 1,633 | 1,599 | 1,600 | 101,800 | 1,600 |
| 2024-01-10 | 1,538 | 1,611 | 1,538 | 1,608 | 165,400 | 1,608 |
| 2024-01-09 | 1,534 | 1,560 | 1,524 | 1,554 | 183,600 | 1,554 |
| 2024-01-05 | 1,620 | 1,625 | 1,574 | 1,574 | 122,500 | 1,574 |
| 2024-01-04 | 1,560 | 1,619 | 1,527 | 1,618 | 210,900 | 1,618 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
