KabuInsight

ジャパンマテリアル

6055
プライム/サービス業/JAPAN MATERIAL 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
2026-03-131,795.01,808.01,779.01,802.0-28.0-1.53%532,300
2026-03-121,861.01,890.01,818.01,830.0-71.0-3.73%744,700
2026-03-111,876.01,942.01,860.01,901.0+51.0+2.76%763,200
2026-03-101,835.01,865.01,820.01,850.0+65.0+3.64%722,000
2026-03-091,752.01,810.01,718.01,785.0-132.0-6.89%1,168,300
2026-03-061,901.01,947.01,880.01,917.0-52.0-2.64%858,700
2026-03-051,948.02,003.01,916.01,969.0+101.0+5.41%1,207,800
2026-03-041,933.01,980.01,842.01,868.0-137.0-6.83%1,909,600
2026-03-032,089.02,111.01,998.02,005.0-121.0-5.69%1,728,200
2026-03-022,089.02,149.02,074.02,126.0-56.0-2.57%847,800
2026-02-272,075.02,187.02,056.02,182.0-28.0-1.27%1,654,800
2026-02-262,199.02,234.02,110.02,210.0+87.0+4.10%1,885,600
2026-02-252,083.02,165.02,077.02,123.0+51.0+2.46%1,399,600
2026-02-242,039.02,099.02,030.02,072.0+33.0+1.62%898,100
2026-02-202,028.02,065.02,013.02,039.0-34.0-1.64%1,077,000
2026-02-192,064.02,102.02,050.02,073.0-2.0-0.10%925,800
2026-02-182,083.02,111.02,041.02,075.0+1.0+0.05%1,143,900
2026-02-172,000.02,158.01,997.02,074.0+77.0+3.86%2,266,300
2026-02-162,033.02,055.01,963.01,997.0+11.0+0.55%1,446,900
2026-02-131,955.02,006.01,932.01,986.0+19.0+0.97%1,895,100
2026-02-121,851.02,034.01,850.01,967.0+189.0+10.63%4,740,000
2026-02-101,758.01,795.01,748.01,778.0+48.0+2.77%1,617,400
2026-02-091,717.01,762.01,687.01,730.0+87.0+5.30%1,904,100
2026-02-061,678.01,680.01,623.01,643.0-47.0-2.78%2,118,100
2026-02-051,674.01,705.01,650.01,690.0-12.0-0.71%1,164,900
2026-02-041,720.01,748.01,678.01,702.0-71.0-4.00%1,785,100
2026-02-031,744.01,796.01,716.01,773.0+69.0+4.05%1,658,300
2026-02-021,744.01,782.01,692.01,704.0-80.0-4.48%2,097,000
2026-01-301,791.01,852.01,740.01,784.0+9.0+0.51%3,085,200
2026-01-291,798.01,832.01,735.01,775.0+17.0+0.97%2,930,300
2026-01-281,735.01,782.01,669.01,758.0+22.0+1.27%2,937,800
2026-01-271,666.01,743.01,643.01,736.0+70.0+4.20%1,967,000
2026-01-261,661.01,699.01,626.01,666.0-53.0-3.08%1,937,000
2026-01-231,700.01,740.01,650.01,719.0+94.0+5.78%2,318,600
2026-01-221,592.01,636.01,581.01,625.0+49.0+3.11%660,400
2026-01-211,530.01,576.01,526.01,576.0+21.0+1.35%342,600
2026-01-201,573.01,578.01,555.01,555.0-25.0-1.58%333,200
2026-01-191,570.01,590.01,538.01,580.0-8.0-0.50%572,900
2026-01-161,559.01,599.01,552.01,588.0+46.0+2.98%851,800
2026-01-151,509.01,548.01,503.01,542.0-1.0-0.06%898,000
2026-01-141,544.01,550.01,530.01,543.0+2.0+0.13%631,400
2026-01-131,555.01,555.01,511.01,541.0+22.0+1.45%663,400
2026-01-091,516.01,534.01,499.01,519.0-13.0-0.85%693,000
2026-01-081,550.01,552.01,528.01,532.0-38.0-2.42%803,000
2026-01-071,590.01,628.01,570.01,570.0-20.0-1.26%1,005,800
2026-01-061,578.01,594.01,559.01,590.0+10.0+0.63%779,400
2026-01-051,580.01,593.01,572.01,580.0+33.0+2.13%432,700
2025-12-301,558.01,558.01,539.01,547.0-16.0-1.02%228,300
2025-12-291,580.01,581.01,558.01,563.0-7.0-0.45%394,100
2025-12-261,569.01,582.01,554.01,570.0+6.0+0.38%377,000
2025-12-251,555.01,576.01,554.01,564.0+9.0+0.58%354,500
2025-12-241,564.01,576.01,555.01,555.0-12.0-0.77%275,100
2025-12-231,569.01,572.01,553.01,567.0+3.0+0.19%263,800
2025-12-221,557.01,580.01,543.01,564.0+30.0+1.96%428,300
2025-12-191,530.01,536.01,517.01,534.0+24.0+1.59%386,600
2025-12-181,516.01,522.01,501.01,510.0-21.0-1.37%387,200
2025-12-171,518.01,531.01,500.01,531.0+12.0+0.79%420,800
2025-12-161,549.01,559.01,516.01,519.0-54.0-3.43%602,800
2025-12-151,574.01,582.01,552.01,573.0-41.0-2.54%438,600
2025-12-121,654.01,659.01,605.01,614.0-35.0-2.12%327,200
2025-12-111,681.01,687.01,646.01,649.0-26.0-1.55%244,300
2025-12-101,705.01,722.01,672.01,675.0-47.0-2.73%296,300
2025-12-091,701.01,742.01,700.01,722.0+22.0+1.29%474,300
2025-12-081,691.01,700.01,658.01,700.0+15.0+0.89%341,000
2025-12-051,673.01,693.01,662.01,685.0+11.0+0.66%342,000
2025-12-041,671.01,690.01,655.01,674.0-2.0-0.12%572,000
2025-12-031,721.01,726.01,676.01,676.0-13.0-0.77%431,400
2025-12-021,717.01,724.01,689.01,689.0-21.0-1.23%410,800
2025-12-011,714.01,720.01,696.01,710.0+16.0+0.94%361,100
2025-11-281,677.01,711.01,675.01,694.0+36.0+2.17%434,700
2025-11-271,652.01,669.01,631.01,658.0+42.0+2.60%371,700
2025-11-261,633.01,646.01,602.01,616.0-17.0-1.04%567,000
2025-11-251,658.01,663.01,633.01,633.0+21.0+1.30%425,700
2025-11-211,606.01,623.01,590.01,612.0-34.0-2.07%588,800
2025-11-201,637.01,653.01,614.01,646.0+89.0+5.72%714,200
2025-11-191,586.01,599.01,543.01,557.0-60.0-3.71%770,000
2025-11-181,728.01,737.01,617.01,617.0-119.0-6.85%776,800
2025-11-171,730.01,752.01,710.01,736.0+29.0+1.70%469,900
2025-11-141,694.01,754.01,681.01,707.0-67.0-3.78%1,060,600
2025-11-131,827.01,858.01,759.01,774.0-173.0-8.89%1,181,900
2025-11-121,963.01,978.01,919.01,947.0-16.0-0.82%636,500
2025-11-111,971.02,006.01,932.01,963.0+21.0+1.08%455,700
2025-11-101,909.01,959.01,894.01,942.0+36.0+1.89%362,500
2025-11-071,843.01,938.01,843.01,906.0+4.0+0.21%433,600
2025-11-061,901.01,925.01,875.01,902.0+50.0+2.70%375,000
2025-11-051,872.01,889.01,780.01,852.0-98.0-5.03%493,800
2025-11-041,934.01,968.01,929.01,950.0+16.0+0.83%376,300
2025-10-311,926.01,943.01,897.01,934.0+16.0+0.83%449,300
2025-10-301,922.01,953.01,904.01,918.0-3.0-0.16%462,500
2025-10-291,864.01,928.01,862.01,921.0+83.0+4.52%423,600
2025-10-281,872.01,884.01,837.01,838.0-39.0-2.08%223,500
2025-10-271,883.01,905.01,866.01,877.0+26.0+1.40%452,600
2025-10-241,830.01,859.01,809.01,851.0+40.0+2.21%468,100
2025-10-231,800.01,822.01,787.01,811.0-25.0-1.36%289,800
2025-10-221,845.01,845.01,814.01,836.0-29.0-1.55%344,600
2025-10-211,896.01,896.01,853.01,865.0-11.0-0.59%312,700
2025-10-201,910.01,911.01,863.01,876.0-11.0-0.58%321,800
2025-10-171,891.01,905.01,859.01,887.0-25.0-1.31%475,000
2025-10-161,919.01,962.01,905.01,912.0+33.0+1.76%490,700
2025-10-151,844.01,902.01,839.01,879.0+35.0+1.90%437,900
2025-10-141,904.01,940.01,836.01,844.0-100.0-5.14%709,100
2025-10-101,957.01,967.01,929.01,944.0-16.0-0.82%482,100
2025-10-091,929.01,965.01,924.01,960.0+54.0+2.83%483,400
2025-10-081,878.01,923.01,875.01,906.0-10.0-0.52%512,400
2025-10-071,960.01,987.01,908.01,916.0-8.0-0.42%583,500
2025-10-061,946.01,951.01,905.01,924.0+42.0+2.23%486,400
2025-10-031,884.01,902.01,867.01,882.0+10.0+0.53%715,300
2025-10-021,827.01,878.01,823.01,872.0+85.0+4.76%483,100
2025-10-011,808.01,833.01,780.01,787.0-41.0-2.24%371,700
2025-09-301,820.01,849.01,815.01,828.0+36.0+2.01%363,300
2025-09-291,814.01,844.01,785.01,792.0-48.0-2.61%580,600
2025-09-261,876.01,885.01,833.01,840.0-46.0-2.44%635,500
2025-09-251,883.01,900.01,858.01,886.0-9.0-0.47%366,300
2025-09-241,889.01,909.01,861.01,895.0+5.0+0.26%645,300
2025-09-221,923.01,950.01,886.01,890.0-16.0-0.84%740,300
2025-09-191,944.01,957.01,860.01,906.0+60.0+3.25%1,441,200
2025-09-181,840.01,873.01,791.01,846.0+24.0+1.32%956,900
2025-09-171,782.01,855.01,779.01,822.0+56.0+3.17%1,569,200
2025-09-161,800.01,808.01,691.01,766.0+123.0+7.49%1,257,900
2025-09-121,657.01,660.01,620.01,643.0——584,800

直近120営業日分を表示