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
2024-06-201,4371,4561,4321,44470,8001,444
2024-06-191,4391,4541,4271,439134,1001,439
2024-06-181,4351,4741,4351,439104,2001,439
2024-06-171,4511,4671,4241,425104,3001,425
2024-06-141,3791,4621,3791,455161,9001,455
2024-06-131,3701,3971,3521,377135,5001,377
2024-06-121,4031,4221,3831,387126,5001,387
2024-06-111,4291,4401,4151,41780,9001,417
2024-06-101,4251,4451,4191,434135,9001,434
2024-06-071,4501,4501,4011,410232,4001,410
2024-06-061,4321,4971,4271,472239,8001,472
2024-06-051,5101,5121,4461,448235,4001,448
2024-06-041,5351,6211,5261,527511,3001,527
2024-06-031,4621,4961,4571,486130,1001,486
2024-05-311,4331,4651,4241,462225,4001,462
2024-05-301,4001,4561,3761,433184,3001,433
2024-05-291,4461,4681,3931,397155,7001,397
2024-05-281,4531,4771,4151,448209,2001,448
2024-05-271,4131,4471,4011,447148,2001,447
2024-05-241,3821,4451,3741,428334,0001,428
2024-05-231,4791,4831,4411,472237,1001,472
2024-05-221,5151,5201,4651,478257,2001,478
2024-05-211,5401,5791,5111,511315,0001,511
2024-05-201,4701,5891,4571,547624,4001,547
2024-05-171,3411,4941,3381,470700,9001,470
2024-05-161,3751,3821,3181,337170,8001,337
2024-05-151,3771,4021,3591,364214,0001,364
2024-05-141,3511,4101,3111,381486,1001,381
2024-05-131,4131,4521,2771,3621,218,1001,362
2024-05-101,1471,1771,1401,173148,4001,173
2024-05-091,1201,1541,1141,14790,5001,147
2024-05-081,1201,1371,1111,127124,3001,127
2024-05-071,1151,1321,1081,12486,1001,124
2024-05-021,0841,1181,0801,11280,9001,112
2024-05-011,0831,1001,0601,092115,3001,092
2024-04-301,0731,1301,0731,092288,6001,092
2024-04-261,0901,0901,0581,063392,7001,063
2024-04-251,1311,1311,1041,107200,9001,107
2024-04-241,1701,1801,1551,156108,8001,156
2024-04-231,1601,1661,1331,146106,2001,146
2024-04-221,1421,1601,1351,16068,9001,160
2024-04-191,1371,1471,0931,116113,3001,116
2024-04-181,1001,1531,0961,132101,5001,132
2024-04-171,1121,1281,0921,115117,2001,115
2024-04-161,1341,1581,1071,108126,3001,108
2024-04-151,1111,1461,1071,146128,2001,146
2024-04-121,1771,1881,1351,136176,6001,136
2024-04-111,2021,2151,1731,175165,5001,175
2024-04-101,2411,2581,2271,227104,8001,227
2024-04-091,2191,2411,1931,236150,0001,236
2024-04-081,1551,2131,1551,206178,7001,206
2024-04-051,1101,1481,1031,146119,8001,146
2024-04-041,1541,1541,1321,135122,7001,135
2024-04-031,1481,1581,1381,146144,1001,146
2024-04-021,2151,2211,1721,178182,4001,178
2024-04-011,2351,2501,2111,215175,5001,215
2024-03-291,2201,2401,2171,23180,8001,231
2024-03-281,2301,2481,2131,216103,9001,216
2024-03-271,2311,2801,2241,251206,9001,251
2024-03-261,2411,2411,2021,213207,9001,213
2024-03-251,2901,3481,2491,249518,1001,249
2024-03-221,3351,3451,3231,333154,7001,333
2024-03-211,3251,3421,3231,33099,3001,330
2024-03-191,2971,3171,2871,315120,5001,315
2024-03-181,2531,2951,2441,292141,8001,292
2024-03-151,2201,2501,2201,239109,4001,239
2024-03-141,2081,2351,2061,23476,7001,234
2024-03-131,2291,2361,2021,20393,2001,203
2024-03-121,1751,2151,1551,209167,0001,209
2024-03-111,2121,2201,1751,188191,4001,188
2024-03-081,2181,2481,2181,24196,2001,241
2024-03-071,2641,2661,2151,232168,2001,232
2024-03-061,2401,2611,2171,251234,9001,251
2024-03-051,3051,3111,2691,270284,7001,270
2024-03-041,3281,3401,3101,325125,1001,325
2024-03-011,3211,3371,3201,32874,7001,328
2024-02-291,3421,3441,3111,322187,2001,322
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