[7408 東証1部] ジャムコ 日足 時系列データ

[7408 東証1部] ジャムコ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122838.002854.002820.002845.002950083795300
2017-12-112847.002847.002805.002831.002530071527400
2017-12-082781.002829.002781.002825.0041600116792200
2017-12-072793.002859.002789.002817.0050100141375500
2017-12-062841.002841.002752.002780.0054100150994500
2017-12-052846.002858.002821.002850.003410096877400
2017-12-042880.002889.002845.002864.003470099586400
2017-12-012875.002920.002859.002861.0054500157053500
2017-11-302830.002890.002822.002890.00104700299927800
2017-11-292780.002838.002780.002830.0053200149749000
2017-11-282799.002808.002737.002749.0039400109100300
2017-11-272804.002815.002750.002799.0083500232702000
2017-11-242751.002833.002730.002758.0040900112927700
2017-11-222806.002831.002775.002783.003080086247600
2017-11-212770.002812.002750.002797.0072900203317000
2017-11-202720.002760.002706.002738.0049000134241300
2017-11-172804.002811.002723.002729.0076800211540200
2017-11-162759.002793.002733.002748.00104200287160300
2017-11-152871.002899.002770.002787.00107300302365800
2017-11-142938.002960.002889.002891.00100500293926600
2017-11-132885.002960.002863.002935.00146500428276000
2017-11-102850.002950.002845.002860.00124900360687200
2017-11-092888.002965.002845.002900.00206400601963500
2017-11-082750.002911.002725.002888.003615001023859200
2017-11-072521.002799.002499.002734.005989001622869300
2017-11-062421.002496.002373.002388.00175200425504700
2017-11-022420.002427.002387.002401.0058100139575000
2017-11-012384.002417.002355.002417.0086500207001100
2017-10-312360.002372.002346.002359.0059000139160700
2017-10-302360.002392.002331.002355.00156400368810900
2017-10-272292.002388.002292.002360.00157900372056900
2017-10-262285.002314.002274.002278.0060900139396500
2017-10-252322.002339.002288.002290.0063000145781400
2017-10-242311.002324.002287.002320.0047300109265500
2017-10-232259.002330.002256.002310.00131000301556400
2017-10-202250.002254.002231.002246.0093100208601500
2017-10-192285.002290.002255.002267.0086200195387800
2017-10-182300.002300.002268.002295.0095800218641600
2017-10-172316.002334.002284.002293.00114100263240700
2017-10-162320.002320.002262.002286.00138900316436200
2017-10-132320.002338.002286.002315.00126800292802300
2017-10-122312.002336.002305.002331.0047600110495000
2017-10-112298.002307.002290.002298.0062900144359800
2017-10-102320.002320.002295.002308.0083500192530500
2017-10-062334.002355.002308.002347.0093800218371500
2017-10-052389.002389.002324.002332.00115200269349100
2017-10-042407.002407.002376.002391.0069200165449000
2017-10-032440.002445.002386.002402.0069500166968100
2017-10-022484.002495.002405.002428.0083900204244200
2017-09-292498.002498.002466.002477.002560063481100
2017-09-282503.002521.002473.002495.002700067324200
2017-09-272467.002479.002445.002473.002960072922600
2017-09-262455.002483.002444.002451.003500086061400
2017-09-252487.002511.002469.002469.002960073412500
2017-09-222547.002548.002480.002481.0043800109539200
2017-09-212575.002604.002542.002547.0058300149812000
2017-09-202521.002569.002518.002543.0051300130766100
2017-09-192539.002554.002505.002521.0052100131710400
2017-09-152440.002524.002440.002524.0079200198563500
2017-09-142511.002511.002442.002443.003200078920400
2017-09-132501.002556.002501.002511.0055900141586600
2017-09-122505.002516.002484.002493.003470086735200
2017-09-112453.002499.002443.002476.0042400105220800
2017-09-082488.002493.002420.002433.0048600119545500
2017-09-072423.002505.002415.002458.0063600157099500
2017-09-062361.002445.002357.002423.0060700146455200
2017-09-052428.002441.002383.002388.0065900158660100
2017-09-042493.002493.002407.002409.0053500130427500
2017-09-012435.002491.002401.002490.0090300222077300
2017-08-312373.002420.002366.002414.0059100141993300
2017-08-302366.002400.002338.002352.0062800148138900
2017-08-292320.002361.002311.002354.0045000105586800
2017-08-282341.002350.002307.002321.003800088106300
2017-08-252345.002361.002310.002333.0066100153773500
2017-08-242334.002371.002334.002343.003270076939500
2017-08-232399.002399.002343.002352.003730088027700
2017-08-222400.002400.002355.002358.0044000104241800
2017-08-212421.002422.002376.002387.002880068789600
2017-08-182414.002429.002403.002405.0060200145098600
2017-08-172466.002480.002434.002443.0047400116523200
2017-08-162410.002485.002410.002448.0056700139290700
2017-08-152436.002458.002405.002410.0071700173716200
2017-08-142402.002439.002402.002423.0065400158260300
2017-08-102466.002475.002401.002405.0058800142715500
2017-08-092503.002517.002452.002463.0091200225835000
2017-08-082592.002598.002501.002502.00155300393927200
2017-08-072607.002664.002552.002597.00195700512233300
2017-08-042886.002900.002851.002896.0061500177554000
2017-08-032874.002888.002847.002885.002860082274500
2017-08-022877.002890.002847.002876.0048300139012500
2017-08-012848.002889.002802.002858.0094000268506500
2017-07-312830.002837.002775.002803.0048700136864900
2017-07-282857.002858.002801.002815.0039000110329200
2017-07-272813.002854.002813.002830.0048600137908700
2017-07-262819.002845.002798.002799.003000084390400
2017-07-252852.002856.002808.002810.0042300119610400
2017-07-242810.002865.002810.002852.0082700235237400
2017-07-212768.002820.002755.002815.0077100215968900
2017-07-202768.002824.002753.002782.00107500299561100
2017-07-192685.002688.002645.002668.002970079203900
2017-07-182670.002704.002654.002699.003660098254600
2017-07-142652.002713.002652.002693.0051700139010500
2017-07-132650.002661.002621.002651.003700097882700
2017-07-122643.002643.002593.002623.0041000107303000
2017-07-112637.002661.002598.002643.0051000134445500
2017-07-102554.002623.002546.002611.0056600147360100
2017-07-072589.002610.002531.002533.0043700112055200
2017-07-062556.002596.002556.002589.0047900123731500
2017-07-052538.002552.002495.002542.0044400112205200
2017-07-042525.002552.002509.002538.0045200114532300
2017-07-032471.002508.002461.002494.0047300117591700
2017-06-302514.002514.002452.002466.0057400141775400
2017-06-292520.002527.002503.002514.002960074443000
2017-06-282533.002533.002505.002507.003070077157200
2017-06-272541.002541.002508.002533.0063200159685200
2017-06-262514.002550.002514.002536.002370060208300
2017-06-232513.002543.002502.002509.0050400126691700
2017-06-222525.002552.002525.002537.002700068480300
2017-06-212532.002551.002520.002525.002930074196600
2017-06-202570.002594.002543.002544.003230082561800
2017-06-192546.002589.002525.002536.0052400133514500
2017-06-162555.002639.002542.002564.00178200459932800
2017-06-152508.002543.002492.002492.003740093667200
2017-06-142573.002575.002510.002513.0055500140623600
2017-06-132570.002573.002490.002523.0080500203529800
2017-06-122630.002652.002596.002596.003520092078600
2017-06-092628.002666.002605.002627.0042000110385600
2017-06-082678.002696.002630.002630.003050081037300
2017-06-072692.002694.002663.002684.002790074834800
2017-06-062690.002720.002673.002692.003600096846300
2017-06-052733.002733.002694.002710.0042400114939200
2017-06-022690.002759.002678.002754.0054200148310300
2017-06-012614.002670.002603.002665.0037800100120800
2017-05-312636.002638.002593.002593.003000078250100
2017-05-302711.002711.002618.002626.0046600123051400
2017-05-292698.002730.002691.002711.002090056757300
2017-05-262746.002746.002679.002698.002690072740800
2017-05-252772.002772.002695.002715.0042200114796100
2017-05-242661.002816.002661.002772.00128900356401500
2017-05-232645.002645.002600.002641.003280086214900
2017-05-222580.002628.002572.002622.003360087549700
2017-05-192650.002658.002581.002597.002540066106500
2017-05-182560.002611.002552.002609.003350086676500
2017-05-172650.002650.002612.002625.002500065649900
2017-05-162698.002716.002658.002670.001840049341900
2017-05-152678.002688.002654.002682.002390063894200
2017-05-122669.002696.002623.002694.0073200194884200
2017-05-112890.002918.002660.002660.00202500556619200
2017-05-102800.002873.002800.002850.0060500172420000
2017-05-092769.002835.002769.002799.0091300256230600
2017-05-082730.002890.002730.002791.00200300564579100
2017-05-022674.002735.002664.002664.0063100170355800
2017-05-012640.002684.002640.002673.003510093607500
2017-04-282621.002637.002594.002598.003720097105500
2017-04-272651.002678.002615.002621.0049500130523100
2017-04-262630.002708.002629.002662.0056600150971100
2017-04-252536.002617.002511.002596.0053900139359000
2017-04-242500.002550.002473.002536.0048100121068400
2017-04-212411.002514.002408.002469.0045500112537600
2017-04-202412.002442.002397.002410.002240054253500
2017-04-192415.002454.002412.002421.003870094088800
2017-04-182379.002420.002353.002419.002930070141400
2017-04-172245.002353.002245.002336.0044800103633600
2017-04-142316.002316.002262.002273.002090047742600
2017-04-132310.002310.002270.002309.002690061727500
2017-04-122347.002347.002301.002314.004270099389500
2017-04-112377.002383.002361.002370.002110050060500
2017-04-102374.002424.002365.002403.002630063222000
2017-04-072380.002404.002364.002368.002990071261500
2017-04-062431.002439.002381.002385.003790091142500
2017-04-052479.002495.002430.002450.002040050138300
2017-04-042524.002524.002441.002468.0043000106402100
2017-04-032497.002563.002461.002550.0056500142214600
2017-03-312520.002525.002475.002475.003440085984400
2017-03-302494.002517.002490.002504.003790094784800
2017-03-292530.002538.002492.002524.002540063995300
2017-03-282458.002515.002454.002515.004000099714100
2017-03-272472.002481.002440.002451.003160077728500
2017-03-242461.002485.002438.002472.001410034777300
2017-03-232487.002487.002451.002462.002950072738800
2017-03-222529.002531.002485.002487.0048500121516400
2017-03-212510.002610.002510.002597.0061100157645500
2017-03-172510.002535.002510.002520.001740043930700
2017-03-162535.002553.002507.002538.003820096737200
2017-03-152561.002594.002531.002538.002350059897000
2017-03-142582.002594.002556.002557.001830046925700
2017-03-132555.002615.002545.002598.003480089943500
2017-03-102583.002588.002539.002551.0057600147780900
2017-03-092620.002620.002547.002549.0046800120381500
2017-03-082623.002631.002563.002591.003600093039400
2017-03-072580.002627.002580.002617.003470090680400
2017-03-062574.002582.002560.002574.002440062778000
2017-03-032544.002621.002544.002575.0081700211116600
2017-03-022524.002549.002505.002549.0045700115826000
2017-03-012461.002507.002451.002483.0071200176698800
2017-02-282439.002483.002439.002462.0066000162753200
2017-02-272480.002480.002410.002419.0073400178455700
2017-02-242502.002521.002490.002493.0060900152577300
2017-02-232596.002604.002541.002552.0084300216119800
2017-02-222631.002632.002594.002628.002910076211800
2017-02-212634.002651.002625.002641.002020053330600
2017-02-202626.002632.002605.002624.001970051637300
2017-02-172599.002663.002592.002646.0038300101000400
2017-02-162717.002717.002615.002631.0056300149329400
2017-02-152709.002746.002708.002735.0039500107686000
2017-02-142688.002738.002670.002680.0061500165912400
2017-02-132690.002706.002675.002698.0045000121200200
2017-02-102680.002692.002655.002672.0076500204462900
2017-02-092695.002695.002612.002620.0076500201913800
2017-02-082600.002695.002566.002667.00165300437613900
2017-02-072509.002516.002457.002457.0044800111244300
2017-02-062533.002560.002501.002535.003830096581300
2017-02-032537.002583.002513.002527.0044400112749200
2017-02-022563.002609.002539.002554.0056500145204400
2017-02-012510.002588.002505.002566.0055600142228700
2017-01-312553.002553.002515.002522.0047400120171100
2017-01-302619.002621.002575.002581.0042300109540500
2017-01-272647.002670.002620.002623.0057600151856600
2017-01-262689.002715.002644.002646.0068900183778200
2017-01-252681.002710.002662.002686.0046400124494300
2017-01-242670.002714.002652.002658.0076400204506500
2017-01-232701.002722.002684.002698.0069900188834300
2017-01-202650.002753.002645.002746.0097700264997600
2017-01-192590.002660.002590.002660.0087600230062800
2017-01-182531.002573.002518.002567.0062300158715200
2017-01-172590.002594.002530.002541.0071500183096100
2017-01-162569.002586.002543.002575.0069600178837700
2017-01-132576.002589.002569.002577.0045900118402600
2017-01-122525.002588.002522.002561.0067400172329100
2017-01-112557.002579.002538.002552.0058600150057700
2017-01-102530.002564.002503.002542.0093900238547100
2017-01-062459.002521.002442.002499.00124800311118800
2017-01-052508.002508.002461.002488.0076900190818300
2017-01-042459.002518.002447.002500.00110900276751200
2016-12-302395.002433.002378.002409.004030096669200
2016-12-292423.002443.002396.002416.0062400151045200
2016-12-282400.002439.002369.002430.0046100111366000
2016-12-272407.002426.002390.002396.0064700155780600
2016-12-262372.002461.002366.002438.0096000232804100
2016-12-222370.002400.002362.002372.0065400155478400
2016-12-212404.002439.002381.002395.0082800199050400
2016-12-202451.002451.002361.002404.00145400348340200
2016-12-192508.002513.002457.002469.0092600229280200
2016-12-162520.002559.002500.002557.00115200291698900
2016-12-152458.002511.002447.002484.0081100201375300
2016-12-142450.002450.002419.002427.0049200119529500
2016-12-132470.002470.002377.002450.0084200204737500
2016-12-122532.002566.002470.002500.00140400354441100
2016-12-092460.002498.002440.002497.0093000230244200
2016-12-082500.002507.002430.002476.00107300265156200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter