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
2022-10-031,3001,3281,2701,326213,2001,326
2022-09-301,3621,4031,3241,330383,6001,330
2022-09-291,3251,3791,3111,362307,0001,362
2022-09-281,2761,3031,2641,284298,7001,284
2022-09-271,2831,2941,2511,279132,4001,279
2022-09-261,3291,3291,2801,283181,7001,283
2022-09-221,3211,3471,2971,335222,9001,335
2022-09-211,3781,3941,3311,351240,8001,351
2022-09-201,4261,4481,3631,385312,5001,385
2022-09-161,4361,4621,4041,412312,6001,412
2022-09-151,5461,5711,4441,448508,4001,448
2022-09-141,5051,5661,5021,525383,7001,525
2022-09-131,5441,5941,4751,557531,7001,557
2022-09-121,4491,5321,4491,514856,0001,514
2022-09-091,2701,4151,2421,407687,1001,407
2022-09-081,2001,2821,1951,276210,7001,276
2022-09-071,1681,1781,1381,17781,1001,177
2022-09-061,1771,1851,1611,17886,3001,178
2022-09-051,2041,2241,1571,179190,7001,179
2022-09-021,2631,2921,1971,207257,3001,207
2022-09-011,3001,3261,2651,288177,3001,288
2022-08-311,3141,3491,3141,320150,3001,320
2022-08-301,2851,3421,2721,339213,4001,339
2022-08-291,2651,2941,2611,26798,6001,267
2022-08-261,2921,3261,2811,30983,9001,309
2022-08-251,2711,3041,2661,291118,9001,291
2022-08-241,2531,2701,2431,26082,8001,260
2022-08-231,2251,2651,2061,255136,2001,255
2022-08-221,2251,2491,2101,23956,5001,239
2022-08-191,2711,2801,2481,24886,5001,248
2022-08-181,2901,3051,2681,282104,4001,282
2022-08-171,3281,3461,2771,292205,6001,292
2022-08-161,3101,3501,2871,315287,7001,315
2022-08-151,2051,3221,1981,317300,7001,317
2022-08-121,2221,2401,1931,196116,9001,196
2022-08-101,1681,2321,1471,192247,1001,192
2022-08-091,1431,1641,1201,162122,3001,162
2022-08-081,1591,1991,1251,144356,7001,144
2022-08-051,2571,2681,2421,263142,6001,263
2022-08-041,2481,2661,2251,262134,3001,262
2022-08-031,2741,2891,2321,248134,2001,248
2022-08-021,2901,2911,2471,274152,3001,274
2022-08-011,2451,2571,2111,256123,4001,256
2022-07-291,2651,2651,2251,239189,9001,239
2022-07-281,2841,3121,2611,294241,1001,294
2022-07-271,3001,3261,2691,278184,4001,278
2022-07-261,2501,3001,2381,300106,3001,300
2022-07-251,2771,2801,2341,245156,9001,245
2022-07-221,2761,3081,2261,289171,2001,289
2022-07-211,2841,3181,2691,276151,5001,276
2022-07-201,2711,2841,2401,279134,3001,279
2022-07-191,2841,2901,2261,23383,3001,233
2022-07-151,2581,2771,2161,241163,3001,241
2022-07-141,2681,2951,2381,252208,6001,252
2022-07-131,1901,2621,1801,262367,6001,262
2022-07-121,1271,1341,1121,13073,5001,130
2022-07-111,1311,1581,1231,130157,9001,130
2022-07-081,1221,1461,1081,111136,2001,111
2022-07-071,1181,1301,0841,12186,3001,121
2022-07-061,1311,1311,1061,10682,6001,106
2022-07-051,1661,1761,1321,141104,0001,141
2022-07-041,1701,1951,1311,152121,0001,152
2022-07-011,2131,2421,1501,159120,8001,159
2022-06-301,2161,2571,1951,226151,8001,226
2022-06-291,1991,2201,1811,218120,8001,218
2022-06-281,1421,2201,1151,213134,0001,213
2022-06-271,1671,1811,1271,14681,8001,146
2022-06-241,1701,1711,0911,145195,2001,145
2022-06-231,2091,2391,1711,171181,3001,171
2022-06-221,2981,3051,2031,205230,6001,205
2022-06-211,2891,3061,2211,299206,1001,299
2022-06-201,2851,3101,2591,275184,9001,275
2022-06-171,2121,2841,2101,280195,4001,280
2022-06-161,2571,2901,2451,258161,0001,258
2022-06-151,2151,2911,2151,227206,2001,227
2022-06-141,2021,2191,1901,20499,3001,204
2022-06-131,1851,2481,1801,226162,5001,226
2022-06-101,2341,2511,2111,215212,8001,215
2022-06-091,2931,3191,2071,260482,5001,260
2022-06-081,2931,3261,2741,310420,3001,310
2022-06-071,1701,2681,1681,263515,0001,263
2022-06-061,0691,1571,0681,147444,3001,147
2022-06-039911,0999831,091391,5001,091
2022-06-0296698496097568,200975
2022-06-0191995891895870,000958
2022-05-3193993991491453,400914
2022-05-30893941893941102,600941
2022-05-2789189487187643,100876
2022-05-2684888584887646,000876
2022-05-2584485183084544,900845
2022-05-2487587785385343,700853
2022-05-2390191286787566,600875
2022-05-2084289484289381,500893
2022-05-1983985283084342,100843
2022-05-18815862815862117,100862
2022-05-1777580777480746,400807
2022-05-1677778877377526,000775
2022-05-1376079076077940,900779
2022-05-12783783739759101,600759
2022-05-1177878977878736,800787
2022-05-1077078476278151,800781
2022-05-0979979977777956,400779
2022-05-0677980577880240,200802
2022-05-0277579576778527,600785
2022-04-2878679177279053,100790
2022-04-2778079577179574,300795
2022-04-2680580778478942,300789
2022-04-2580680879279934,800799
2022-04-2282582580881648,400816
2022-04-2184284282783837,400838
2022-04-2082584282184248,300842
2022-04-1980482480381723,500817
2022-04-1880180979480631,500806
2022-04-1581081079680121,300801
2022-04-1478581578481544,200815
2022-04-1376778076577857,800778
2022-04-1278979076676638,600766
2022-04-1179379577478941,600789
2022-04-0879781077279377,500793
2022-04-0779779877878738,300787
2022-04-0680681079180642,700806
2022-04-0582882980981436,900814
2022-04-0480982580282541,800825
2022-04-0179780878780550,300805
2022-03-3180081679180947,200809
2022-03-3080880878480536,000805
2022-03-2977979877979354,000793
2022-03-2880480476977348,400773
2022-03-2579481178580267,400802
2022-03-2476579276278658,000786
2022-03-23742773733772114,800772
2022-03-2275475471172988,900729
2022-03-1874375573275547,000755
2022-03-1775175973575368,100753
2022-03-1673174072373677,400736
2022-03-1572774471972382,700723
2022-03-1470873070472177,900721
2022-03-1171071469170079,300700
2022-03-1071773071373084,700730
2022-03-0968570967869283,400692
2022-03-08701715674683151,600683
2022-03-07760760709715116,600715
2022-03-0477677675376660,100766
2022-03-0379080277577960,100779
2022-03-0278078576178263,500782
2022-03-0180581078679154,000791
2022-02-2879080278579546,800795
2022-02-2577979077077859,700778
2022-02-2479579975076488,200764
2022-02-2280081079379759,800797
2022-02-2181982180181129,000811
2022-02-1881982680581943,300819
2022-02-1784684682082248,600822
2022-02-1683785783583948,300839
2022-02-1582684181282053,700820
2022-02-1483184080882378,200823
2022-02-10888902841846122,700846
2022-02-0985889985387779,200877
2022-02-0884386584385835,800858
2022-02-0783383982483147,900831
2022-02-0483284580584249,300842
2022-02-0382583682083241,300832
2022-02-0279885079884957,300849
2022-02-0182082379579668,100796
2022-01-3179981279181237,200812
2022-01-2878880578080260,000802
2022-01-27819837778784109,700784
2022-01-2682583081181962,400819
2022-01-2585885881382581,200825
2022-01-24887887845855103,000855
2022-01-2187089785589761,700897
2022-01-2086588485587849,800878
2022-01-1989190686387063,800870
2022-01-1891993389389551,200895
2022-01-1791293590991628,600916
2022-01-1494194190591683,700916
2022-01-13955955930936100,800936
2022-01-1292796492695867,900958
2022-01-1191593190191269,600912
2022-01-0793396191992859,400928
2022-01-0695696192492596,700925
2022-01-0598599896397178,200971
2022-01-0498598796798264,100982

分割・併合履歴 : [1990-03-27]1株→1.1株