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
2022-05-19	839	852	830	843	42,100	843
2022-05-18	815	862	815	862	117,100	862
2022-05-17	775	807	774	807	46,400	807
2022-05-16	777	788	773	775	26,000	775
2022-05-13	760	790	760	779	40,900	779
2022-05-12	783	783	739	759	101,600	759
2022-05-11	778	789	778	787	36,800	787
2022-05-10	770	784	762	781	51,800	781
2022-05-09	799	799	777	779	56,400	779
2022-05-06	779	805	778	802	40,200	802
2022-05-02	775	795	767	785	27,600	785
2022-04-28	786	791	772	790	53,100	790
2022-04-27	780	795	771	795	74,300	795
2022-04-26	805	807	784	789	42,300	789
2022-04-25	806	808	792	799	34,800	799
2022-04-22	825	825	808	816	48,400	816
2022-04-21	842	842	827	838	37,400	838
2022-04-20	825	842	821	842	48,300	842
2022-04-19	804	824	803	817	23,500	817
2022-04-18	801	809	794	806	31,500	806
2022-04-15	810	810	796	801	21,300	801
2022-04-14	785	815	784	815	44,200	815
2022-04-13	767	780	765	778	57,800	778
2022-04-12	789	790	766	766	38,600	766
2022-04-11	793	795	774	789	41,600	789
2022-04-08	797	810	772	793	77,500	793
2022-04-07	797	798	778	787	38,300	787
2022-04-06	806	810	791	806	42,700	806
2022-04-05	828	829	809	814	36,900	814
2022-04-04	809	825	802	825	41,800	825
2022-04-01	797	808	787	805	50,300	805
2022-03-31	800	816	791	809	47,200	809
2022-03-30	808	808	784	805	36,000	805
2022-03-29	779	798	779	793	54,000	793
2022-03-28	804	804	769	773	48,400	773
2022-03-25	794	811	785	802	67,400	802
2022-03-24	765	792	762	786	58,000	786
2022-03-23	742	773	733	772	114,800	772
2022-03-22	754	754	711	729	88,900	729
2022-03-18	743	755	732	755	47,000	755
2022-03-17	751	759	735	753	68,100	753
2022-03-16	731	740	723	736	77,400	736
2022-03-15	727	744	719	723	82,700	723
2022-03-14	708	730	704	721	77,900	721
2022-03-11	710	714	691	700	79,300	700
2022-03-10	717	730	713	730	84,700	730
2022-03-09	685	709	678	692	83,400	692
2022-03-08	701	715	674	683	151,600	683
2022-03-07	760	760	709	715	116,600	715
2022-03-04	776	776	753	766	60,100	766
2022-03-03	790	802	775	779	60,100	779
2022-03-02	780	785	761	782	63,500	782
2022-03-01	805	810	786	791	54,000	791
2022-02-28	790	802	785	795	46,800	795
2022-02-25	779	790	770	778	59,700	778
2022-02-24	795	799	750	764	88,200	764
2022-02-22	800	810	793	797	59,800	797
2022-02-21	819	821	801	811	29,000	811
2022-02-18	819	826	805	819	43,300	819
2022-02-17	846	846	820	822	48,600	822
2022-02-16	837	857	835	839	48,300	839
2022-02-15	826	841	812	820	53,700	820
2022-02-14	831	840	808	823	78,200	823
2022-02-10	888	902	841	846	122,700	846
2022-02-09	858	899	853	877	79,200	877
2022-02-08	843	865	843	858	35,800	858
2022-02-07	833	839	824	831	47,900	831
2022-02-04	832	845	805	842	49,300	842
2022-02-03	825	836	820	832	41,300	832
2022-02-02	798	850	798	849	57,300	849
2022-02-01	820	823	795	796	68,100	796
2022-01-31	799	812	791	812	37,200	812
2022-01-28	788	805	780	802	60,000	802
2022-01-27	819	837	778	784	109,700	784
2022-01-26	825	830	811	819	62,400	819
2022-01-25	858	858	813	825	81,200	825
2022-01-24	887	887	845	855	103,000	855
2022-01-21	870	897	855	897	61,700	897
2022-01-20	865	884	855	878	49,800	878
2022-01-19	891	906	863	870	63,800	870
2022-01-18	919	933	893	895	51,200	895
2022-01-17	912	935	909	916	28,600	916
2022-01-14	941	941	905	916	83,700	916
2022-01-13	955	955	930	936	100,800	936
2022-01-12	927	964	926	958	67,900	958
2022-01-11	915	931	901	912	69,600	912
2022-01-07	933	961	919	928	59,400	928
2022-01-06	956	961	924	925	96,700	925
2022-01-05	985	998	963	971	78,200	971
2022-01-04	985	987	967	982	64,100	982

分割・併合履歴： [1990-03-27]1株→1.1株

7408 (株)ジャムコ の時系列データ [2022年度]

7408 (株)ジャムコの時系列データ [2022年度]