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
2024-02-281,3331,3501,3271,341126,6001,341
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