7408東証P貸借
業種 輸送用機器
ジャムコ 株価時系列データ
PTS
1,510
円
(19:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,750 (23/09/07) | 1,058 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,661 (24/01/26) | 1,058 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,462 | 1,621 | 1,457 | 1,527 | +65 | +4.5 | 1,152,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 1,468 | 1,490 | 1,420 | 1,481 | -2 | -0.1 | 288,900 |
| 10/27 | 1,470 | 1,487 | 1,403 | 1,483 | -1 | -0.1 | 373,600 |
| 10/20 | 1,530 | 1,558 | 1,469 | 1,484 | -70 | -4.5 | 362,100 |
| 10/13 | 1,533 | 1,606 | 1,517 | 1,554 | +46 | +3.1 | 464,800 |
| 10/6 | 1,585 | 1,600 | 1,405 | 1,508 | -62 | -4.0 | 993,800 |
| 9/29 | 1,603 | 1,674 | 1,544 | 1,570 | -21 | -1.3 | 566,700 |
| 9/22 | 1,617 | 1,660 | 1,558 | 1,591 | -43 | -2.6 | 349,800 |
| 9/15 | 1,705 | 1,710 | 1,596 | 1,634 | -69 | -4.1 | 695,500 |
| 9/8 | 1,550 | 1,750 | 1,530 | 1,703 | +158 | +10.2 | 1,449,200 |
| 9/1 | 1,471 | 1,567 | 1,455 | 1,545 | +90 | +6.2 | 626,600 |
| 8/25 | 1,425 | 1,491 | 1,405 | 1,455 | +30 | +2.1 | 470,900 |
| 8/18 | 1,480 | 1,556 | 1,405 | 1,425 | -249 | -14.9 | 1,252,900 |
| 8/10 | 1,613 | 1,682 | 1,585 | 1,674 | +43 | +2.6 | 507,800 |
| 8/4 | 1,625 | 1,710 | 1,592 | 1,631 | +46 | +2.9 | 934,500 |
| 7/28 | 1,493 | 1,659 | 1,486 | 1,585 | +113 | +7.7 | 1,418,700 |
| 7/21 | 1,445 | 1,506 | 1,436 | 1,472 | +17 | +1.2 | 361,600 |
| 7/14 | 1,526 | 1,552 | 1,445 | 1,455 | -66 | -4.3 | 540,700 |
| 7/7 | 1,567 | 1,595 | 1,513 | 1,521 | -41 | -2.6 | 608,700 |
| 6/30 | 1,483 | 1,577 | 1,444 | 1,562 | +47 | +3.1 | 735,000 |
| 6/23 | 1,407 | 1,596 | 1,407 | 1,515 | +149 | +10.9 | 1,701,600 |
| 6/16 | 1,356 | 1,385 | 1,327 | 1,366 | +9 | +0.7 | 713,400 |
| 6/9 | 1,488 | 1,490 | 1,337 | 1,357 | -101 | -6.9 | 1,055,800 |
| 6/2 | 1,483 | 1,483 | 1,356 | 1,458 | +5 | +0.3 | 611,200 |
| 5/26 | 1,455 | 1,537 | 1,412 | 1,453 | +11 | +0.8 | 954,400 |
| 5/19 | 1,480 | 1,558 | 1,417 | 1,442 | +38 | +2.7 | 1,040,300 |
| 5/12 | 1,428 | 1,460 | 1,365 | 1,404 | -40 | -2.8 | 1,053,400 |
| 5/2 | 1,405 | 1,448 | 1,401 | 1,444 | +54 | +3.9 | 299,800 |
| 4/28 | 1,352 | 1,391 | 1,308 | 1,390 | +30 | +2.2 | 811,300 |
| 4/21 | 1,421 | 1,424 | 1,347 | 1,360 | -60 | -4.2 | 577,500 |
| 4/14 | 1,422 | 1,500 | 1,407 | 1,420 | +17 | +1.2 | 867,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて