KabuInsight

ＪＭＡＣＳ

5817
スタンダード/非鉄金属/JMACS Japan Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,602.01,622.01,552.01,590.0-60.0-3.64%368,400
2026-03-121,682.01,734.01,640.01,650.0-88.0-5.06%424,400
2026-03-111,688.01,857.01,662.01,738.0+62.0+3.70%799,900
2026-03-101,796.01,850.01,660.01,676.0-40.0-2.33%797,300
2026-03-091,660.01,730.01,592.01,716.0-144.0-7.74%629,600
2026-03-061,912.02,068.01,768.01,860.0-52.0-2.72%1,620,600
2026-03-051,889.02,049.01,800.01,912.0+263.0+15.95%3,595,800
2026-03-041,750.01,820.01,521.01,649.0-229.0-12.19%1,550,800
2026-03-032,401.02,577.01,876.01,878.0-273.0-12.69%4,992,200
2026-03-021,725.02,151.01,645.02,151.0+400.0+22.84%3,493,500
2026-02-271,570.01,751.01,504.01,751.0+300.0+20.68%3,283,300
2026-02-261,211.01,451.01,209.01,451.0+290.0+24.98%1,915,900
2026-02-251,150.01,211.01,131.01,161.0+35.0+3.11%307,800
2026-02-241,126.01,152.01,104.01,126.0-30.0-2.60%166,800
2026-02-201,262.01,271.01,128.01,156.0-91.0-7.30%384,000
2026-02-191,219.01,299.01,188.01,247.0+43.0+3.57%462,300
2026-02-181,192.01,215.01,138.01,204.0+20.0+1.69%201,200
2026-02-171,213.01,213.01,154.01,184.0-13.0-1.09%159,300
2026-02-161,170.01,205.01,130.01,197.0+27.0+2.31%228,100
2026-02-131,223.01,249.01,162.01,170.0-81.0-6.47%210,500
2026-02-121,268.01,350.01,232.01,251.0-7.0-0.56%320,500
2026-02-101,220.01,285.01,180.01,258.0+38.0+3.11%316,100
2026-02-091,300.01,315.01,220.01,220.0-21.0-1.69%411,800
2026-02-061,238.01,339.01,212.01,241.0-34.0-2.67%626,200
2026-02-051,122.01,308.01,122.01,275.0+154.0+13.74%895,600
2026-02-041,105.01,160.01,104.01,121.0+1.0+0.09%170,100
2026-02-031,060.01,133.01,055.01,120.0+73.0+6.97%236,400
2026-02-021,067.01,088.01,039.01,047.0-48.0-4.38%167,300
2026-01-301,159.01,199.01,055.01,095.0-85.0-7.20%340,600
2026-01-291,261.01,269.01,162.01,180.0-129.0-9.85%415,000
2026-01-281,251.01,365.01,211.01,309.0+43.0+3.40%548,300
2026-01-271,181.01,288.01,167.01,266.0+115.0+9.99%534,000
2026-01-261,196.01,231.01,125.01,151.0-29.0-2.46%300,700
2026-01-231,156.01,196.01,115.01,180.0+8.0+0.68%241,700
2026-01-221,250.01,270.01,140.01,172.0-68.0-5.48%516,300
2026-01-211,233.01,303.01,220.01,240.0-83.0-6.27%458,300
2026-01-201,226.01,355.01,190.01,323.0+187.0+16.46%1,090,900
2026-01-191,200.01,289.01,135.01,136.0-29.0-2.49%757,600
2026-01-161,076.01,186.01,040.01,165.0+103.0+9.70%763,500
2026-01-151,032.01,169.01,025.01,062.0-52.0-4.67%722,800
2026-01-141,054.01,267.01,035.01,114.0+90.0+8.79%2,294,300
2026-01-131,043.01,058.0987.01,024.0+2.0+0.20%272,300
2026-01-091,064.01,085.01,021.01,022.0-36.0-3.40%156,500
2026-01-081,101.01,134.01,050.01,058.0-72.0-6.37%244,500
2026-01-071,084.01,131.01,027.01,130.0+36.0+3.29%421,400
2026-01-061,200.01,227.01,076.01,094.0-81.0-6.89%550,500
2026-01-051,229.01,240.01,125.01,175.0-60.0-4.86%639,600
2025-12-301,281.01,415.01,154.01,235.0-76.0-5.80%1,441,400
2025-12-291,200.01,375.01,181.01,311.0+81.0+6.59%1,929,300
2025-12-26989.01,280.0982.01,230.0+211.0+20.71%4,334,500
2025-12-25950.01,021.0903.01,019.0+43.0+4.41%856,700
2025-12-241,087.01,120.0935.0976.0-91.0-8.53%2,274,300
2025-12-23998.01,149.0981.01,067.0+68.0+6.81%3,980,400
2025-12-22966.01,105.0892.0999.0+13.0+1.32%4,289,800
2025-12-19850.0996.0818.0986.0+140.0+16.55%4,323,400
2025-12-18753.0846.0750.0846.0+91.0+12.05%1,306,800
2025-12-17754.0838.0728.0755.0-7.0-0.92%2,373,500
2025-12-16700.0783.0691.0762.0+47.0+6.57%1,170,200
2025-12-15693.0755.0688.0715.0-8.0-1.11%560,200
2025-12-12688.0777.0678.0723.0+6.0+0.84%1,189,100
2025-12-11942.0975.0717.0717.0-150.0-17.30%5,310,800
2025-12-10732.0867.0730.0867.0+150.0+20.92%4,209,800
2025-12-09703.0788.0645.0717.0-1.0-0.14%2,432,400
2025-12-08778.0778.0693.0718.0+25.0+3.61%2,823,300
2025-12-05603.0693.0603.0693.0+100.0+16.86%2,656,700
2025-12-04574.0596.0566.0593.0+29.0+5.14%138,800
2025-12-03580.0581.0557.0564.0-2.0-0.35%152,800
2025-12-02589.0604.0563.0566.0-22.0-3.74%108,700
2025-12-01600.0610.0582.0588.0-4.0-0.68%239,200
2025-11-28599.0603.0568.0592.0+73.0+14.07%433,400
2025-11-27518.0523.0516.0519.0+7.0+1.37%34,200
2025-11-26512.0527.0511.0512.0+1.0+0.20%73,100
2025-11-25495.0511.0494.0511.0+21.0+4.29%61,800
2025-11-21492.0503.0490.0490.0-7.0-1.41%34,500
2025-11-20498.0506.0497.0497.0+4.0+0.81%36,700
2025-11-19504.0508.0493.0493.0-6.0-1.20%59,500
2025-11-18516.0518.0490.0499.0-17.0-3.29%95,400
2025-11-17512.0521.0509.0516.00.00.00%45,100
2025-11-14516.0517.0508.0516.0-8.0-1.53%61,100
2025-11-13493.0533.0491.0524.0+33.0+6.72%197,600
2025-11-12486.0494.0484.0491.0+5.0+1.03%30,500
2025-11-11486.0490.0482.0486.0+3.0+0.62%25,000
2025-11-10480.0490.0478.0483.0+4.0+0.84%30,800
2025-11-07484.0484.0475.0479.0-4.0-0.83%33,100
2025-11-06491.0491.0483.0483.0-6.0-1.23%38,600
2025-11-05507.0507.0479.0489.0-19.0-3.74%117,200
2025-11-04508.0513.0502.0508.0+1.0+0.20%40,100
2025-10-31514.0516.0504.0507.0-3.0-0.59%84,300
2025-10-30503.0513.0502.0510.0+7.0+1.39%94,700
2025-10-29502.0512.0494.0503.0+4.0+0.80%97,100
2025-10-28497.0513.0490.0499.0+4.0+0.81%71,800
2025-10-27507.0507.0493.0495.0-7.0-1.39%95,900
2025-10-24508.0509.0497.0502.0-6.0-1.18%54,200
2025-10-23505.0512.0503.0508.00.00.00%20,600
2025-10-22505.0515.0496.0508.00.00.00%63,100
2025-10-21510.0516.0507.0508.0-4.0-0.78%36,300
2025-10-20509.0527.0502.0512.0+7.0+1.39%117,400
2025-10-17505.0530.0500.0505.0-9.0-1.75%221,800
2025-10-16501.0519.0486.0514.0+3.0+0.59%299,900
2025-10-15444.0526.0444.0511.0+65.0+14.57%768,100
2025-10-14459.0459.0437.0446.0-21.0-4.50%124,800
2025-10-10484.0484.0466.0467.0-19.0-3.91%57,900
2025-10-09478.0498.0478.0486.0+11.0+2.32%64,500
2025-10-08478.0483.0471.0475.0-2.0-0.42%66,200
2025-10-07472.0477.0466.0477.0+6.0+1.27%42,300
2025-10-06475.0479.0471.0471.00.00.00%27,800
2025-10-03475.0478.0470.0471.0-3.0-0.63%25,000
2025-10-02470.0480.0470.0474.0+5.0+1.07%27,800
2025-10-01503.0503.0469.0469.0-23.0-4.67%74,900
2025-09-30510.0525.0485.0492.0-8.0-1.60%127,500
2025-09-29484.0508.0477.0500.0+22.0+4.60%131,600
2025-09-26463.0485.0461.0478.0+17.0+3.69%54,300
2025-09-25457.0469.0456.0461.0+4.0+0.88%76,100
2025-09-24476.0485.0456.0457.0-19.0-3.99%222,700
2025-09-22453.0532.0452.0476.0+24.0+5.31%976,400
2025-09-19467.0467.0451.0452.0-9.0-1.95%87,700
2025-09-18494.0495.0461.0461.0-25.0-5.14%253,600
2025-09-17554.0589.0483.0486.0-58.0-10.66%870,300
2025-09-16464.0544.0451.0544.0+80.0+17.24%294,300
2025-09-12443.0473.0436.0464.0——98,900

直近120営業日分を表示