7408 (株)ジャムコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,794 | 1,795 | 1,793 | 1,793 | 46,700 | 1,793 |
| 2025-07-14 | 1,793 | 1,795 | 1,793 | 1,794 | 38,100 | 1,794 |
| 2025-07-11 | 1,793 | 1,794 | 1,793 | 1,794 | 43,900 | 1,794 |
| 2025-07-10 | 1,793 | 1,794 | 1,793 | 1,793 | 11,900 | 1,793 |
| 2025-07-09 | 1,794 | 1,795 | 1,793 | 1,793 | 52,600 | 1,793 |
| 2025-07-08 | 1,794 | 1,794 | 1,793 | 1,793 | 26,400 | 1,793 |
| 2025-07-07 | 1,793 | 1,794 | 1,793 | 1,793 | 64,700 | 1,793 |
| 2025-07-04 | 1,793 | 1,794 | 1,793 | 1,794 | 57,700 | 1,794 |
| 2025-07-03 | 1,793 | 1,794 | 1,793 | 1,793 | 149,000 | 1,793 |
| 2025-07-02 | 1,793 | 1,794 | 1,793 | 1,794 | 44,900 | 1,794 |
| 2025-07-01 | 1,793 | 1,794 | 1,792 | 1,793 | 141,600 | 1,793 |
| 2025-06-30 | 1,793 | 1,795 | 1,792 | 1,792 | 346,000 | 1,792 |
| 2025-06-27 | 1,794 | 1,795 | 1,792 | 1,792 | 541,700 | 1,792 |
| 2025-06-26 | 1,793 | 1,794 | 1,793 | 1,794 | 12,000 | 1,794 |
| 2025-06-25 | 1,792 | 1,793 | 1,792 | 1,792 | 10,400 | 1,792 |
| 2025-06-24 | 1,794 | 1,794 | 1,792 | 1,792 | 9,400 | 1,792 |
| 2025-06-23 | 1,793 | 1,794 | 1,792 | 1,792 | 26,900 | 1,792 |
| 2025-06-20 | 1,793 | 1,795 | 1,792 | 1,795 | 64,600 | 1,795 |
| 2025-06-19 | 1,792 | 1,793 | 1,792 | 1,792 | 16,300 | 1,792 |
| 2025-06-18 | 1,792 | 1,793 | 1,792 | 1,792 | 25,000 | 1,792 |
| 2025-06-17 | 1,792 | 1,793 | 1,792 | 1,792 | 33,400 | 1,792 |
| 2025-06-16 | 1,793 | 1,794 | 1,792 | 1,792 | 14,000 | 1,792 |
| 2025-06-13 | 1,794 | 1,795 | 1,792 | 1,792 | 22,600 | 1,792 |
| 2025-06-12 | 1,793 | 1,796 | 1,793 | 1,796 | 16,100 | 1,796 |
| 2025-06-11 | 1,793 | 1,795 | 1,792 | 1,793 | 14,600 | 1,793 |
| 2025-06-10 | 1,792 | 1,795 | 1,792 | 1,792 | 17,900 | 1,792 |
| 2025-06-09 | 1,794 | 1,795 | 1,791 | 1,792 | 40,200 | 1,792 |
| 2025-06-06 | 1,793 | 1,796 | 1,793 | 1,793 | 23,600 | 1,793 |
| 2025-06-05 | 1,792 | 1,795 | 1,792 | 1,792 | 23,500 | 1,792 |
| 2025-06-04 | 1,792 | 1,795 | 1,792 | 1,792 | 28,400 | 1,792 |
| 2025-06-03 | 1,793 | 1,793 | 1,792 | 1,792 | 28,000 | 1,792 |
| 2025-06-02 | 1,792 | 1,793 | 1,792 | 1,792 | 30,800 | 1,792 |
| 2025-05-30 | 1,793 | 1,796 | 1,792 | 1,792 | 27,100 | 1,792 |
| 2025-05-29 | 1,792 | 1,796 | 1,792 | 1,793 | 65,900 | 1,793 |
| 2025-05-28 | 1,793 | 1,793 | 1,791 | 1,792 | 45,700 | 1,792 |
| 2025-05-27 | 1,792 | 1,794 | 1,792 | 1,792 | 67,300 | 1,792 |
| 2025-05-26 | 1,791 | 1,794 | 1,791 | 1,791 | 82,600 | 1,791 |
| 2025-05-23 | 1,790 | 1,793 | 1,790 | 1,792 | 48,900 | 1,792 |
| 2025-05-22 | 1,784 | 1,790 | 1,784 | 1,790 | 29,200 | 1,790 |
| 2025-05-21 | 1,784 | 1,787 | 1,783 | 1,784 | 34,600 | 1,784 |
| 2025-05-20 | 1,789 | 1,791 | 1,782 | 1,785 | 62,400 | 1,785 |
| 2025-05-19 | 1,789 | 1,794 | 1,788 | 1,789 | 49,400 | 1,789 |
| 2025-05-16 | 1,795 | 1,796 | 1,793 | 1,794 | 207,500 | 1,794 |
| 2025-05-15 | 1,795 | 1,796 | 1,794 | 1,795 | 87,400 | 1,795 |
| 2025-05-14 | 1,797 | 1,797 | 1,795 | 1,796 | 42,900 | 1,796 |
| 2025-05-13 | 1,797 | 1,799 | 1,796 | 1,797 | 232,300 | 1,797 |
| 2025-05-12 | 1,797 | 1,799 | 1,796 | 1,797 | 190,700 | 1,797 |
| 2025-05-09 | 1,797 | 1,798 | 1,796 | 1,797 | 241,000 | 1,797 |
| 2025-05-08 | 1,797 | 1,798 | 1,797 | 1,797 | 66,500 | 1,797 |
| 2025-05-07 | 1,797 | 1,798 | 1,797 | 1,797 | 57,900 | 1,797 |
| 2025-05-02 | 1,798 | 1,799 | 1,797 | 1,798 | 78,100 | 1,798 |
| 2025-05-01 | 1,799 | 1,799 | 1,797 | 1,799 | 86,700 | 1,799 |
| 2025-04-30 | 1,798 | 1,799 | 1,797 | 1,799 | 103,600 | 1,799 |
| 2025-04-28 | 1,798 | 1,799 | 1,798 | 1,799 | 95,000 | 1,799 |
| 2025-04-25 | 1,798 | 1,799 | 1,798 | 1,799 | 105,400 | 1,799 |
| 2025-04-24 | 1,798 | 1,799 | 1,797 | 1,798 | 90,200 | 1,798 |
| 2025-04-23 | 1,797 | 1,799 | 1,797 | 1,799 | 148,800 | 1,799 |
| 2025-04-22 | 1,798 | 1,799 | 1,797 | 1,799 | 136,200 | 1,799 |
| 2025-04-21 | 1,796 | 1,799 | 1,796 | 1,799 | 358,500 | 1,799 |
| 2025-04-18 | 1,792 | 1,797 | 1,789 | 1,794 | 235,600 | 1,794 |
| 2025-04-17 | 1,787 | 1,794 | 1,786 | 1,792 | 180,100 | 1,792 |
| 2025-04-16 | 1,785 | 1,793 | 1,783 | 1,789 | 275,900 | 1,789 |
| 2025-04-15 | 1,783 | 1,786 | 1,782 | 1,784 | 198,600 | 1,784 |
| 2025-04-14 | 1,785 | 1,791 | 1,782 | 1,783 | 100,600 | 1,783 |
| 2025-04-11 | 1,783 | 1,785 | 1,778 | 1,780 | 269,400 | 1,780 |
| 2025-04-10 | 1,785 | 1,788 | 1,784 | 1,786 | 159,400 | 1,786 |
| 2025-04-09 | 1,784 | 1,785 | 1,774 | 1,775 | 191,000 | 1,775 |
| 2025-04-08 | 1,786 | 1,789 | 1,781 | 1,788 | 181,800 | 1,788 |
| 2025-04-07 | 1,789 | 1,793 | 1,765 | 1,780 | 408,800 | 1,780 |
| 2025-04-04 | 1,794 | 1,794 | 1,786 | 1,793 | 586,300 | 1,793 |
| 2025-04-03 | 1,793 | 1,796 | 1,792 | 1,793 | 212,900 | 1,793 |
| 2025-04-02 | 1,793 | 1,795 | 1,792 | 1,795 | 88,700 | 1,795 |
| 2025-04-01 | 1,793 | 1,794 | 1,792 | 1,793 | 71,700 | 1,793 |
| 2025-03-31 | 1,793 | 1,797 | 1,792 | 1,793 | 137,900 | 1,793 |
| 2025-03-28 | 1,792 | 1,796 | 1,792 | 1,796 | 74,800 | 1,796 |
| 2025-03-27 | 1,793 | 1,795 | 1,792 | 1,794 | 115,800 | 1,794 |
| 2025-03-26 | 1,793 | 1,795 | 1,793 | 1,794 | 151,700 | 1,794 |
| 2025-03-25 | 1,793 | 1,796 | 1,793 | 1,793 | 58,800 | 1,793 |
| 2025-03-24 | 1,794 | 1,796 | 1,792 | 1,796 | 66,500 | 1,796 |
| 2025-03-21 | 1,793 | 1,796 | 1,791 | 1,796 | 242,200 | 1,796 |
| 2025-03-19 | 1,794 | 1,796 | 1,792 | 1,792 | 88,400 | 1,792 |
| 2025-03-18 | 1,794 | 1,796 | 1,793 | 1,796 | 67,900 | 1,796 |
| 2025-03-17 | 1,790 | 1,795 | 1,790 | 1,795 | 62,800 | 1,795 |
| 2025-03-14 | 1,790 | 1,792 | 1,788 | 1,788 | 199,200 | 1,788 |
| 2025-03-13 | 1,790 | 1,795 | 1,789 | 1,791 | 169,700 | 1,791 |
| 2025-03-12 | 1,790 | 1,793 | 1,790 | 1,792 | 76,600 | 1,792 |
| 2025-03-11 | 1,791 | 1,792 | 1,789 | 1,789 | 147,200 | 1,789 |
| 2025-03-10 | 1,794 | 1,795 | 1,789 | 1,792 | 201,900 | 1,792 |
| 2025-03-07 | 1,794 | 1,795 | 1,792 | 1,793 | 97,600 | 1,793 |
| 2025-03-06 | 1,792 | 1,796 | 1,792 | 1,794 | 91,700 | 1,794 |
| 2025-03-05 | 1,792 | 1,793 | 1,791 | 1,793 | 75,300 | 1,793 |
| 2025-03-04 | 1,791 | 1,793 | 1,790 | 1,793 | 102,100 | 1,793 |
| 2025-03-03 | 1,792 | 1,794 | 1,790 | 1,790 | 92,400 | 1,790 |
| 2025-02-28 | 1,793 | 1,795 | 1,788 | 1,789 | 175,200 | 1,789 |
| 2025-02-27 | 1,792 | 1,796 | 1,791 | 1,796 | 138,100 | 1,796 |
| 2025-02-26 | 1,787 | 1,793 | 1,787 | 1,791 | 176,400 | 1,791 |
| 2025-02-25 | 1,788 | 1,789 | 1,784 | 1,785 | 103,200 | 1,785 |
| 2025-02-21 | 1,782 | 1,785 | 1,781 | 1,781 | 131,400 | 1,781 |
| 2025-02-20 | 1,785 | 1,790 | 1,782 | 1,782 | 164,200 | 1,782 |
| 2025-02-19 | 1,794 | 1,796 | 1,783 | 1,784 | 321,800 | 1,784 |
| 2025-02-18 | 1,794 | 1,796 | 1,793 | 1,794 | 117,800 | 1,794 |
| 2025-02-17 | 1,795 | 1,797 | 1,793 | 1,793 | 236,800 | 1,793 |
| 2025-02-14 | 1,796 | 1,798 | 1,794 | 1,795 | 181,100 | 1,795 |
| 2025-02-13 | 1,794 | 1,797 | 1,794 | 1,796 | 173,200 | 1,796 |
| 2025-02-12 | 1,792 | 1,794 | 1,792 | 1,794 | 131,500 | 1,794 |
| 2025-02-10 | 1,794 | 1,796 | 1,791 | 1,792 | 381,800 | 1,792 |
| 2025-02-07 | 1,793 | 1,795 | 1,792 | 1,795 | 172,400 | 1,795 |
| 2025-02-06 | 1,793 | 1,794 | 1,791 | 1,792 | 212,000 | 1,792 |
| 2025-02-05 | 1,792 | 1,793 | 1,791 | 1,793 | 149,900 | 1,793 |
| 2025-02-04 | 1,792 | 1,793 | 1,791 | 1,791 | 256,900 | 1,791 |
| 2025-02-03 | 1,792 | 1,793 | 1,791 | 1,791 | 437,900 | 1,791 |
| 2025-01-31 | 1,793 | 1,795 | 1,792 | 1,792 | 385,100 | 1,792 |
| 2025-01-30 | 1,793 | 1,796 | 1,793 | 1,793 | 270,800 | 1,793 |
| 2025-01-29 | 1,793 | 1,796 | 1,792 | 1,793 | 224,400 | 1,793 |
| 2025-01-28 | 1,792 | 1,794 | 1,792 | 1,793 | 313,500 | 1,793 |
| 2025-01-27 | 1,793 | 1,793 | 1,792 | 1,792 | 351,500 | 1,792 |
| 2025-01-24 | 1,793 | 1,794 | 1,792 | 1,793 | 347,600 | 1,793 |
| 2025-01-23 | 1,792 | 1,794 | 1,791 | 1,793 | 420,200 | 1,793 |
| 2025-01-22 | 1,793 | 1,793 | 1,791 | 1,792 | 367,500 | 1,792 |
| 2025-01-21 | 1,790 | 1,793 | 1,790 | 1,792 | 369,600 | 1,792 |
| 2025-01-20 | 1,791 | 1,793 | 1,789 | 1,791 | 616,600 | 1,791 |
| 2025-01-17 | 1,793 | 1,795 | 1,791 | 1,791 | 656,900 | 1,791 |
| 2025-01-16 | 1,798 | 1,800 | 1,791 | 1,794 | 2,082,200 | 1,794 |
| 2025-01-15 | 1,708 | 1,708 | 1,708 | 1,708 | 60,900 | 1,708 |
| 2025-01-14 | 1,400 | 1,411 | 1,387 | 1,408 | 94,000 | 1,408 |
| 2025-01-10 | 1,426 | 1,439 | 1,406 | 1,421 | 56,800 | 1,421 |
| 2025-01-09 | 1,414 | 1,441 | 1,397 | 1,428 | 95,900 | 1,428 |
| 2025-01-08 | 1,452 | 1,458 | 1,409 | 1,416 | 135,800 | 1,416 |
| 2025-01-07 | 1,505 | 1,518 | 1,467 | 1,478 | 88,600 | 1,478 |
| 2025-01-06 | 1,560 | 1,561 | 1,490 | 1,502 | 103,000 | 1,502 |
分割・併合履歴 ： [1990-03-27]1株→1.1株