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
1,361.5
円
(18:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,661 (24/01/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,300 | 1,390 | 1,300 | 1,367 | +60 | +4.6 | 502,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,782 | 1,855 | 1,670 | 1,688 | -82 | -4.6 | 826,200 |
| 2/17 | 1,699 | 1,814 | 1,663 | 1,770 | +70 | +4.1 | 1,445,500 |
| 2/10 | 1,492 | 1,721 | 1,453 | 1,700 | +227 | +15.4 | 1,958,400 |
| 2/3 | 1,465 | 1,593 | 1,439 | 1,473 | +31 | +2.2 | 1,286,300 |
| 1/27 | 1,398 | 1,535 | 1,380 | 1,442 | +64 | +4.6 | 1,435,900 |
| 1/20 | 1,345 | 1,387 | 1,324 | 1,378 | +17 | +1.3 | 547,300 |
| 1/13 | 1,384 | 1,442 | 1,354 | 1,361 | -14 | -1.0 | 649,400 |
| 1/6 | 1,341 | 1,387 | 1,273 | 1,375 | +4 | +0.3 | 532,800 |
| 12/30 | 1,291 | 1,401 | 1,258 | 1,371 | +74 | +5.7 | 1,442,000 |
| 12/23 | 1,620 | 1,655 | 1,287 | 1,297 | -351 | -21.3 | 1,924,100 |
| 12/16 | 1,502 | 1,738 | 1,483 | 1,648 | +133 | +8.8 | 1,811,100 |
| 12/9 | 1,552 | 1,552 | 1,464 | 1,515 | -13 | -0.9 | 642,100 |
| 12/2 | 1,662 | 1,663 | 1,527 | 1,528 | -113 | -6.9 | 636,800 |
| 11/25 | 1,620 | 1,676 | 1,560 | 1,641 | +40 | +2.5 | 781,800 |
| 11/18 | 1,533 | 1,622 | 1,457 | 1,601 | +69 | +4.5 | 1,380,300 |
| 11/11 | 1,792 | 1,795 | 1,483 | 1,532 | -220 | -12.6 | 2,937,200 |
| 11/4 | 1,644 | 1,767 | 1,627 | 1,752 | +148 | +9.2 | 673,600 |
| 10/28 | 1,650 | 1,715 | 1,562 | 1,604 | -29 | -1.8 | 1,334,800 |
| 10/21 | 1,413 | 1,734 | 1,413 | 1,633 | +190 | +13.2 | 2,210,100 |
| 10/14 | 1,424 | 1,453 | 1,345 | 1,443 | +4 | +0.3 | 570,400 |
| 10/7 | 1,300 | 1,476 | 1,270 | 1,439 | +109 | +8.2 | 1,350,300 |
| 9/30 | 1,329 | 1,403 | 1,251 | 1,330 | -5 | -0.4 | 1,303,400 |
| 9/22 | 1,426 | 1,448 | 1,297 | 1,335 | -77 | -5.5 | 776,200 |
| 9/16 | 1,449 | 1,594 | 1,404 | 1,412 | +5 | +0.4 | 2,592,400 |
| 9/9 | 1,204 | 1,415 | 1,138 | 1,407 | +200 | +16.6 | 1,255,900 |
| 9/2 | 1,265 | 1,349 | 1,197 | 1,207 | -102 | -7.8 | 896,900 |
| 8/26 | 1,225 | 1,326 | 1,206 | 1,309 | +61 | +4.9 | 478,300 |
| 8/19 | 1,205 | 1,350 | 1,198 | 1,248 | +52 | +4.4 | 984,900 |
| 8/12 | 1,159 | 1,240 | 1,120 | 1,196 | -67 | -5.3 | 843,000 |
| 8/5 | 1,245 | 1,291 | 1,211 | 1,263 | +24 | +1.9 | 686,800 |
▶︎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
