日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＭホールディングス(3539)の株価時系列情報

ＪＭホールディングス(3539)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,648 2,648 2,575 2,597 34,800
2024/04/24 2,652 2,672 2,640 2,655 16,400
2024/04/23 2,635 2,673 2,635 2,643 11,400
2024/04/22 2,625 2,665 2,623 2,635 34,200
2024/04/19 2,664 2,664 2,545 2,608 56,700
2024/04/18 2,606 2,694 2,606 2,670 22,900
2024/04/17 2,661 2,667 2,601 2,606 28,300
2024/04/16 2,704 2,746 2,668 2,683 43,300
2024/04/15 2,701 2,735 2,690 2,722 23,600
2024/04/12 2,692 2,744 2,670 2,729 36,700
2024/04/11 2,722 2,731 2,690 2,690 21,000
2024/04/10 2,726 2,768 2,726 2,740 15,000
2024/04/09 2,728 2,753 2,715 2,751 27,200
2024/04/08 2,751 2,787 2,689 2,716 33,900
2024/04/05 2,690 2,745 2,690 2,745 31,900
2024/04/04 2,685 2,755 2,650 2,729 35,700
2024/04/03 2,649 2,704 2,636 2,680 32,700
2024/04/02 2,746 2,746 2,653 2,670 50,100
2024/04/01 2,844 2,845 2,713 2,734 65,900
2024/03/29 2,750 2,806 2,741 2,794 61,600
2024/03/28 2,700 2,765 2,699 2,739 69,500
2024/03/27 2,657 2,699 2,657 2,699 51,500
2024/03/26 2,615 2,673 2,615 2,657 38,100
2024/03/25 2,596 2,630 2,587 2,608 33,300
2024/03/22 2,602 2,634 2,587 2,596 33,500
2024/03/21 2,585 2,630 2,568 2,587 98,100
2024/03/19 2,586 2,612 2,540 2,585 60,300
2024/03/18 2,654 2,654 2,559 2,612 107,200
2024/03/15 2,574 2,690 2,545 2,686 115,300
2024/03/14 2,599 2,631 2,464 2,574 161,000
2024/03/13 2,519 2,548 2,436 2,473 78,400
2024/03/12 2,461 2,506 2,432 2,506 45,100
2024/03/11 2,546 2,546 2,464 2,501 53,100
2024/03/08 2,506 2,566 2,499 2,546 53,000
2024/03/07 2,468 2,505 2,461 2,494 35,500
2024/03/06 2,441 2,496 2,441 2,456 35,600
2024/03/05 2,423 2,462 2,413 2,453 25,200
2024/03/04 2,500 2,500 2,447 2,447 47,700
2024/03/01 2,610 2,610 2,513 2,518 39,700
2024/02/29 2,582 2,615 2,561 2,607 63,400
2024/02/28 2,548 2,575 2,531 2,554 51,300
2024/02/27 2,540 2,554 2,498 2,525 56,300
2024/02/26 2,503 2,549 2,503 2,540 35,400
2024/02/22 2,480 2,510 2,460 2,489 48,700
2024/02/21 2,450 2,474 2,449 2,474 30,600
2024/02/20 2,441 2,455 2,432 2,437 37,100
2024/02/19 2,390 2,433 2,390 2,433 42,000
2024/02/16 2,380 2,392 2,373 2,385 47,100
2024/02/15 2,395 2,397 2,365 2,380 39,300
2024/02/14 2,398 2,425 2,381 2,391 38,500
2024/02/13 2,389 2,391 2,352 2,388 46,000
2024/02/09 2,388 2,415 2,368 2,389 57,500
2024/02/08 2,356 2,379 2,323 2,366 39,700
2024/02/07 2,333 2,365 2,328 2,356 32,400
2024/02/06 2,362 2,362 2,325 2,333 30,900
2024/02/05 2,349 2,370 2,331 2,362 40,400
2024/02/02 2,320 2,350 2,317 2,330 49,700
2024/02/01 2,251 2,319 2,245 2,305 47,800
2024/01/31 2,250 2,254 2,225 2,245 27,800
2024/01/30 2,258 2,281 2,246 2,251 54,100
2024/01/29 2,248 2,294 2,248 2,294 114,600
2024/01/26 2,267 2,270 2,244 2,250 31,700
2024/01/25 2,222 2,269 2,216 2,267 35,700
2024/01/24 2,271 2,287 2,250 2,250 30,900
2024/01/23 2,330 2,340 2,282 2,292 47,000
2024/01/22 2,303 2,331 2,290 2,321 67,100
2024/01/19 2,265 2,293 2,258 2,283 53,000
2024/01/18 2,259 2,267 2,238 2,257 29,400
2024/01/17 2,238 2,279 2,210 2,256 66,200
2024/01/16 2,232 2,270 2,207 2,209 45,300
2024/01/15 2,184 2,225 2,177 2,225 46,500
2024/01/12 2,191 2,216 2,164 2,180 32,900
2024/01/11 2,175 2,187 2,142 2,167 61,000
2024/01/10 2,208 2,210 2,175 2,175 36,700
2024/01/09 2,170 2,213 2,170 2,209 34,100
2024/01/05 2,200 2,206 2,168 2,175 34,700
2024/01/04 2,217 2,217 2,180 2,195 37,800
2023/12/29 2,240 2,240 2,202 2,217 49,400
2023/12/28 2,226 2,239 2,206 2,237 41,400
2023/12/27 2,211 2,239 2,203 2,239 29,200
2023/12/26 2,261 2,261 2,206 2,211 32,500
2023/12/25 2,255 2,273 2,242 2,261 29,800
2023/12/22 2,230 2,259 2,223 2,255 58,200
2023/12/21 2,205 2,249 2,200 2,212 45,300
2023/12/20 2,174 2,219 2,165 2,216 55,300
2023/12/19 2,163 2,178 2,151 2,174 37,600
2023/12/18 2,100 2,158 2,100 2,156 62,800
2023/12/15 2,252 2,252 2,165 2,183 90,800
2023/12/14 2,207 2,272 2,178 2,244 182,700
2023/12/13 2,181 2,250 2,151 2,206 310,100
2023/12/12 2,120 2,145 2,113 2,126 132,500
2023/12/11 2,088 2,105 2,078 2,105 41,500
2023/12/08 2,090 2,101 2,054 2,059 79,900
2023/12/07 2,084 2,106 2,072 2,101 51,400
2023/12/06 2,059 2,090 2,059 2,090 54,600
2023/12/05 2,046 2,059 2,042 2,058 30,800
2023/12/04 2,058 2,064 2,043 2,055 22,500
2023/12/01 2,080 2,080 2,041 2,050 39,400
2023/11/30 2,068 2,090 2,041 2,077 68,600
2023/11/29 2,055 2,065 2,045 2,065 37,800
2023/11/28 2,029 2,062 2,022 2,059 58,200
2023/11/27 2,009 2,030 2,009 2,024 17,000
2023/11/24 2,019 2,021 2,000 2,008 19,100
2023/11/22 2,005 2,029 2,005 2,021 17,700
2023/11/21 2,000 2,020 2,000 2,017 18,600
2023/11/20 2,024 2,032 2,004 2,004 23,700
2023/11/17 1,988 2,021 1,983 2,021 22,700
2023/11/16 2,030 2,034 1,990 1,990 21,600
2023/11/15 2,042 2,045 2,015 2,040 33,000
2023/11/14 2,027 2,050 2,021 2,038 31,800
2023/11/13 2,004 2,034 1,996 2,027 35,500
2023/11/10 1,966 2,004 1,965 2,004 18,700
2023/11/09 1,998 2,006 1,965 1,986 26,500
2023/11/08 2,013 2,016 1,999 2,007 46,400
2023/11/07 2,000 2,015 1,998 2,002 25,600
2023/11/06 2,015 2,021 2,001 2,006 35,400
2023/11/02 2,021 2,035 1,994 2,001 28,600
2023/11/01 2,048 2,063 2,018 2,030 57,200
2023/10/31 2,010 2,064 2,009 2,063 69,800
2023/10/30 1,994 2,010 1,987 2,007 39,400
2023/10/27 1,993 2,025 1,989 2,025 64,300
2023/10/26 1,955 2,007 1,955 1,981 51,000
2023/10/25 1,937 1,956 1,933 1,944 39,300
2023/10/24 1,925 1,939 1,901 1,936 24,100
2023/10/23 1,929 1,954 1,921 1,935 27,000
2023/10/20 1,926 1,944 1,915 1,934 10,700
2023/10/19 1,911 1,945 1,908 1,929 23,000
2023/10/18 1,947 1,947 1,904 1,921 41,500
2023/10/17 1,920 1,943 1,920 1,936 35,400
2023/10/16 1,958 1,963 1,906 1,909 34,300
2023/10/13 1,985 2,000 1,961 1,966 47,300
2023/10/12 1,997 2,008 1,973 1,976 38,100
2023/10/11 2,015 2,016 1,984 1,988 45,400
2023/10/10 1,983 2,030 1,981 2,015 99,800
2023/10/06 1,962 1,994 1,961 1,980 60,000
2023/10/05 1,917 1,946 1,917 1,943 31,800
2023/10/04 1,926 1,936 1,908 1,917 45,600
2023/10/03 1,947 1,966 1,930 1,950 57,900
2023/10/02 1,968 1,991 1,945 1,947 63,600
2023/09/29 1,956 1,979 1,938 1,945 61,100
2023/09/28 1,930 1,956 1,922 1,942 66,300
2023/09/27 1,902 1,934 1,894 1,934 43,800
2023/09/26 1,901 1,921 1,898 1,915 28,700
2023/09/25 1,895 1,920 1,889 1,918 40,400
2023/09/22 1,890 1,898 1,882 1,890 44,900
2023/09/21 1,930 1,936 1,904 1,908 33,800
2023/09/20 1,953 1,960 1,939 1,940 38,300
2023/09/19 1,971 1,980 1,932 1,954 52,700
2023/09/15 1,980 2,014 1,970 1,980 81,200
2023/09/14 1,970 1,996 1,952 1,974 77,500
2023/09/13 2,000 2,000 1,943 1,962 194,000
2023/09/12 1,914 1,937 1,914 1,937 74,400
2023/09/11 1,920 1,920 1,900 1,912 31,800
2023/09/08 1,922 1,927 1,898 1,898 41,400
2023/09/07 1,927 1,932 1,914 1,922 30,500
2023/09/06 1,935 1,935 1,918 1,927 26,000
2023/09/05 1,924 1,934 1,918 1,931 33,000
2023/09/04 1,911 1,924 1,905 1,924 34,600
2023/09/01 1,896 1,907 1,888 1,907 21,100
2023/08/31 1,890 1,900 1,883 1,897 42,000
2023/08/30 1,890 1,890 1,870 1,882 31,300
2023/08/29 1,866 1,889 1,859 1,882 54,000
2023/08/28 1,870 1,871 1,860 1,863 28,900
2023/08/25 1,875 1,875 1,860 1,869 31,000
2023/08/24 1,875 1,894 1,875 1,889 27,500
2023/08/23 1,869 1,885 1,865 1,883 30,000
2023/08/22 1,865 1,872 1,854 1,869 27,800
2023/08/21 1,867 1,888 1,864 1,872 32,900
2023/08/18 1,873 1,873 1,848 1,852 41,500
2023/08/17 1,920 1,922 1,891 1,892 27,700
2023/08/16 1,930 1,930 1,909 1,914 27,500
2023/08/15 1,926 1,942 1,915 1,935 65,000
2023/08/14 1,919 1,938 1,916 1,920 51,500
2023/08/10 1,896 1,908 1,885 1,904 30,500
2023/08/09 1,882 1,898 1,875 1,890 38,400
2023/08/08 1,878 1,888 1,873 1,883 35,600
2023/08/07 1,848 1,886 1,843 1,886 40,100
2023/08/04 1,867 1,879 1,849 1,860 60,000
2023/08/03 1,920 1,920 1,879 1,879 73,300
2023/08/02 1,910 1,920 1,897 1,917 70,700
2023/08/01 1,931 1,933 1,910 1,913 55,300
2023/07/31 1,965 1,967 1,932 1,939 104,100
2023/07/28 1,918 1,959 1,904 1,959 302,400
2023/07/27 1,947 1,955 1,926 1,938 533,800
2023/07/26 1,960 1,960 1,942 1,942 152,500
2023/07/25 1,971 1,977 1,940 1,946 170,200
2023/07/24 1,988 1,992 1,972 1,973 144,300
2023/07/21 1,972 1,978 1,962 1,975 107,600
2023/07/20 1,980 1,984 1,959 1,960 136,400
2023/07/19 1,958 1,972 1,958 1,971 56,100
2023/07/18 1,957 1,975 1,949 1,955 77,000
2023/07/14 1,975 1,975 1,937 1,947 135,500
2023/07/13 2,011 2,011 1,980 1,984 72,400
2023/07/12 1,998 2,018 1,996 2,016 72,500
2023/07/11 1,996 2,000 1,986 1,986 53,400
2023/07/10 1,979 2,000 1,967 1,988 79,500
2023/07/07 1,951 1,979 1,936 1,965 91,200
2023/07/06 1,983 1,989 1,958 1,965 89,300
2023/07/05 2,001 2,002 1,983 1,987 83,400
2023/07/04 2,008 2,017 2,001 2,011 53,200

このページの先頭へ