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
2022-05-1983985283084342,100843
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