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
2021/12/30 1,643 1,660 1,635 1,647 54,000
2021/12/29 1,617 1,656 1,617 1,655 53,200
2021/12/28 1,580 1,620 1,580 1,617 116,300
2021/12/27 1,606 1,606 1,571 1,578 86,700
2021/12/24 1,623 1,623 1,596 1,606 99,600
2021/12/23 1,639 1,644 1,622 1,623 38,700
2021/12/22 1,641 1,649 1,622 1,635 54,400
2021/12/21 1,656 1,675 1,640 1,643 52,800
2021/12/20 1,680 1,681 1,625 1,629 95,900
2021/12/17 1,690 1,707 1,684 1,685 75,700
2021/12/16 1,720 1,725 1,691 1,699 90,100
2021/12/15 1,710 1,729 1,696 1,716 63,800
2021/12/14 1,735 1,743 1,713 1,714 46,600
2021/12/13 1,755 1,765 1,734 1,734 45,000
2021/12/10 1,755 1,772 1,747 1,751 33,000
2021/12/09 1,775 1,776 1,751 1,755 50,600
2021/12/08 1,800 1,800 1,776 1,776 47,700
2021/12/07 1,751 1,793 1,744 1,784 50,100
2021/12/06 1,747 1,769 1,741 1,744 36,200
2021/12/03 1,701 1,748 1,697 1,741 54,100
2021/12/02 1,705 1,730 1,695 1,695 59,400
2021/12/01 1,720 1,744 1,698 1,714 66,300
2021/11/30 1,767 1,782 1,721 1,722 90,500
2021/11/29 1,773 1,777 1,744 1,750 80,400
2021/11/26 1,816 1,816 1,785 1,795 47,900
2021/11/25 1,819 1,832 1,810 1,816 29,100
2021/11/24 1,831 1,843 1,818 1,820 28,600
2021/11/22 1,838 1,848 1,827 1,831 22,400
2021/11/19 1,814 1,846 1,809 1,840 43,100
2021/11/18 1,818 1,819 1,788 1,809 68,100
2021/11/17 1,868 1,868 1,820 1,820 70,500
2021/11/16 1,890 1,892 1,860 1,864 44,000
2021/11/15 1,870 1,893 1,870 1,882 37,500
2021/11/12 1,844 1,881 1,844 1,868 33,800
2021/11/11 1,870 1,872 1,837 1,843 50,000
2021/11/10 1,880 1,886 1,866 1,868 32,200
2021/11/09 1,888 1,898 1,880 1,880 27,400
2021/11/08 1,917 1,920 1,884 1,884 39,300
2021/11/05 1,935 1,935 1,902 1,906 67,600
2021/11/04 1,935 1,939 1,914 1,939 90,900
2021/11/02 1,910 1,924 1,904 1,919 35,100
2021/11/01 1,902 1,911 1,893 1,909 53,400
2021/10/29 1,873 1,874 1,840 1,868 115,700
2021/10/28 1,873 1,888 1,867 1,874 86,300
2021/10/27 1,860 1,872 1,859 1,869 68,300
2021/10/26 1,870 1,888 1,860 1,860 43,800
2021/10/25 1,889 1,889 1,851 1,851 70,500
2021/10/22 1,890 1,897 1,869 1,873 78,800
2021/10/21 1,902 1,907 1,891 1,901 53,000
2021/10/20 1,917 1,920 1,883 1,902 114,400
2021/10/19 1,918 1,922 1,897 1,911 69,700
2021/10/18 1,940 1,944 1,905 1,918 69,400
2021/10/15 1,913 1,936 1,902 1,936 47,800
2021/10/14 1,930 1,932 1,882 1,895 94,100
2021/10/13 1,929 1,929 1,908 1,914 80,800
2021/10/12 1,984 1,984 1,929 1,932 148,000
2021/10/11 1,996 1,996 1,976 1,989 71,700
2021/10/08 2,000 2,002 1,989 1,995 50,100
2021/10/07 2,004 2,019 1,983 1,983 58,800
2021/10/06 2,007 2,028 1,976 1,987 87,300
2021/10/05 2,001 2,010 1,965 1,980 133,500
2021/10/04 2,054 2,070 2,005 2,013 77,400
2021/10/01 2,081 2,081 2,033 2,040 71,700
2021/09/30 2,117 2,119 2,089 2,089 68,900
2021/09/29 2,096 2,096 2,060 2,070 101,900
2021/09/28 2,160 2,160 2,098 2,118 82,400
2021/09/27 2,205 2,223 2,158 2,164 83,100
2021/09/24 2,179 2,212 2,177 2,190 85,400
2021/09/22 2,184 2,205 2,169 2,170 84,100
2021/09/21 2,195 2,220 2,182 2,182 88,200
2021/09/17 2,272 2,272 2,208 2,253 85,500
2021/09/16 2,345 2,347 2,268 2,278 61,100
2021/09/15 2,329 2,374 2,310 2,347 77,900
2021/09/14 2,304 2,390 2,293 2,375 155,100
2021/09/13 2,342 2,342 2,250 2,337 79,000
2021/09/10 2,340 2,354 2,324 2,354 60,600
2021/09/09 2,350 2,355 2,318 2,355 50,300
2021/09/08 2,337 2,364 2,337 2,357 48,100
2021/09/07 2,299 2,343 2,295 2,337 71,500
2021/09/06 2,310 2,310 2,277 2,295 34,600
2021/09/03 2,268 2,310 2,268 2,282 63,300
2021/09/02 2,291 2,306 2,246 2,269 60,300
2021/09/01 2,286 2,322 2,275 2,290 47,500
2021/08/31 2,261 2,308 2,255 2,293 85,200
2021/08/30 2,214 2,275 2,211 2,275 80,300
2021/08/27 2,215 2,224 2,199 2,218 29,200
2021/08/26 2,242 2,243 2,198 2,215 80,200
2021/08/25 2,195 2,257 2,195 2,250 88,300
2021/08/24 2,202 2,219 2,192 2,213 83,700
2021/08/23 2,188 2,208 2,176 2,205 96,700
2021/08/20 2,154 2,194 2,154 2,182 121,200
2021/08/19 2,116 2,156 2,111 2,142 100,400
2021/08/18 2,086 2,132 2,086 2,122 86,000
2021/08/17 2,072 2,096 2,069 2,086 50,700
2021/08/16 2,120 2,122 2,085 2,095 53,900
2021/08/13 2,094 2,126 2,050 2,120 58,900
2021/08/12 2,108 2,115 2,091 2,103 45,800
2021/08/11 2,080 2,107 2,061 2,105 65,100
2021/08/10 2,055 2,080 2,048 2,061 45,500
2021/08/06 2,050 2,066 2,034 2,046 52,000
2021/08/05 2,062 2,090 2,046 2,048 60,900
2021/08/04 2,113 2,113 2,054 2,067 61,200
2021/08/03 2,111 2,137 2,100 2,113 105,700
2021/08/02 2,095 2,122 2,077 2,112 150,500
2021/07/30 2,048 2,092 2,033 2,089 206,400
2021/07/29 2,069 2,076 2,014 2,028 432,700
2021/07/28 2,127 2,130 2,077 2,100 585,700
2021/07/27 2,101 2,134 2,099 2,134 240,100
2021/07/26 2,134 2,134 2,106 2,112 186,200
2021/07/21 2,100 2,116 2,090 2,114 157,400
2021/07/20 2,044 2,095 2,043 2,091 134,100
2021/07/19 2,068 2,077 2,043 2,063 186,000
2021/07/16 2,088 2,097 2,064 2,072 276,500
2021/07/15 2,127 2,131 2,087 2,090 195,200
2021/07/14 2,120 2,133 2,116 2,126 91,900
2021/07/13 2,138 2,151 2,131 2,142 100,200
2021/07/12 2,138 2,139 2,116 2,134 137,500
2021/07/09 2,099 2,103 2,065 2,090 325,900
2021/07/08 2,145 2,159 2,105 2,105 113,700
2021/07/07 2,155 2,163 2,118 2,131 147,800
2021/07/06 2,169 2,169 2,140 2,163 75,200
2021/07/05 2,190 2,203 2,168 2,171 89,400
2021/07/02 2,170 2,201 2,157 2,184 245,100
2021/07/01 2,200 2,206 2,158 2,170 105,800
2021/06/30 2,219 2,219 2,200 2,204 86,000
2021/06/29 2,200 2,232 2,186 2,199 114,000
2021/06/28 2,147 2,198 2,146 2,194 94,200
2021/06/25 2,120 2,138 2,116 2,131 78,000
2021/06/24 2,108 2,118 2,086 2,117 47,700
2021/06/23 2,140 2,141 2,103 2,108 70,400
2021/06/22 2,133 2,150 2,092 2,150 75,600
2021/06/21 2,108 2,108 2,074 2,094 84,600
2021/06/18 2,128 2,137 2,096 2,115 113,400
2021/06/17 2,136 2,140 2,108 2,112 76,600
2021/06/16 2,129 2,168 2,114 2,136 80,000
2021/06/15 2,110 2,115 2,078 2,111 121,800
2021/06/14 2,122 2,129 2,052 2,107 244,100
2021/06/11 2,230 2,248 2,218 2,218 75,900
2021/06/10 2,233 2,246 2,184 2,214 72,900
2021/06/09 2,231 2,278 2,225 2,232 81,900
2021/06/08 2,200 2,227 2,185 2,210 66,500
2021/06/07 2,159 2,210 2,157 2,198 90,300
2021/06/04 2,095 2,135 2,090 2,133 63,300
2021/06/03 2,077 2,105 2,075 2,095 45,100
2021/06/02 2,066 2,075 2,042 2,070 48,600
2021/06/01 2,080 2,086 2,061 2,071 44,100
2021/05/31 2,103 2,103 2,062 2,064 55,500
2021/05/28 2,071 2,104 2,070 2,099 51,100
2021/05/27 2,070 2,092 2,051 2,051 53,000
2021/05/26 2,101 2,105 2,067 2,067 38,300
2021/05/25 2,150 2,150 2,100 2,101 49,700
2021/05/24 2,134 2,145 2,116 2,142 28,200
2021/05/21 2,112 2,138 2,107 2,122 45,100
2021/05/20 2,093 2,124 2,086 2,100 35,300
2021/05/19 2,095 2,104 2,081 2,086 22,600
2021/05/18 2,082 2,115 2,071 2,106 30,200
2021/05/17 2,107 2,107 2,073 2,081 27,000
2021/05/14 2,064 2,097 2,059 2,091 24,900
2021/05/13 2,060 2,070 2,033 2,033 42,400
2021/05/12 2,081 2,093 2,053 2,067 32,400
2021/05/11 2,130 2,131 2,080 2,081 57,100
2021/05/10 2,128 2,159 2,123 2,143 32,100
2021/05/07 2,120 2,150 2,101 2,125 48,400
2021/05/06 2,079 2,103 2,076 2,097 35,500
2021/04/30 2,066 2,093 2,062 2,063 69,000
2021/04/28 2,077 2,104 2,041 2,047 221,000
2021/04/27 2,096 2,097 2,064 2,076 70,900
2021/04/26 2,136 2,141 2,086 2,090 61,800
2021/04/23 2,081 2,135 2,081 2,135 58,200
2021/04/22 2,099 2,109 2,077 2,088 55,600
2021/04/21 2,150 2,150 2,075 2,075 84,800
2021/04/20 2,170 2,177 2,143 2,165 59,000
2021/04/19 2,172 2,195 2,164 2,185 53,200
2021/04/16 2,170 2,170 2,151 2,167 29,000
2021/04/15 2,195 2,200 2,169 2,171 30,700
2021/04/14 2,168 2,194 2,164 2,194 31,500
2021/04/13 2,184 2,189 2,161 2,167 42,700
2021/04/12 2,193 2,198 2,159 2,182 33,300
2021/04/09 2,150 2,203 2,138 2,184 84,200
2021/04/08 2,230 2,230 2,152 2,162 105,800
2021/04/07 2,220 2,256 2,210 2,240 43,700
2021/04/06 2,229 2,266 2,201 2,207 49,600
2021/04/05 2,247 2,247 2,207 2,213 39,100
2021/04/02 2,248 2,248 2,208 2,226 36,400
2021/04/01 2,296 2,329 2,223 2,240 72,500
2021/03/31 2,330 2,332 2,275 2,275 76,800
2021/03/30 2,373 2,378 2,333 2,348 57,600
2021/03/29 2,378 2,390 2,333 2,373 82,100
2021/03/26 2,338 2,338 2,297 2,336 51,400
2021/03/25 2,307 2,323 2,262 2,310 55,100
2021/03/24 2,320 2,320 2,255 2,260 83,400
2021/03/23 2,357 2,364 2,323 2,338 50,500
2021/03/22 2,343 2,343 2,296 2,318 71,200
2021/03/19 2,300 2,326 2,270 2,323 64,800
2021/03/18 2,270 2,295 2,250 2,294 71,800
2021/03/17 2,270 2,281 2,213 2,265 77,000
2021/03/16 2,187 2,280 2,187 2,266 108,500
2021/03/15 2,200 2,224 2,132 2,173 99,600
2021/03/12 2,230 2,233 2,152 2,199 109,200
2021/03/11 2,164 2,220 2,152 2,208 89,900
2021/03/10 2,120 2,165 2,113 2,138 98,300
2021/03/09 2,079 2,107 2,052 2,104 72,800
2021/03/08 2,030 2,072 2,025 2,045 68,200
2021/03/05 2,004 2,030 2,000 2,020 75,400
2021/03/04 1,985 1,995 1,963 1,993 41,000
2021/03/03 1,981 1,991 1,970 1,991 42,900
2021/03/02 2,010 2,013 1,961 1,977 57,500
2021/03/01 1,961 2,008 1,950 2,003 71,900
2021/02/26 1,973 1,977 1,948 1,951 87,100
2021/02/25 1,986 1,996 1,959 1,979 66,600
2021/02/24 1,999 2,008 1,971 1,972 103,600
2021/02/22 2,027 2,035 1,997 2,005 63,200
2021/02/19 2,018 2,025 1,992 2,013 70,300
2021/02/18 2,009 2,047 2,006 2,028 45,000
2021/02/17 2,025 2,031 2,009 2,009 48,900
2021/02/16 2,054 2,056 2,036 2,043 43,600
2021/02/15 2,098 2,110 2,050 2,056 31,100
2021/02/12 2,102 2,102 2,055 2,065 49,600
2021/02/10 2,130 2,130 2,100 2,100 28,300
2021/02/09 2,158 2,158 2,072 2,149 58,800
2021/02/08 2,130 2,148 2,110 2,119 54,000
2021/02/05 2,095 2,116 2,081 2,110 37,700
2021/02/04 2,092 2,094 2,076 2,087 29,800
2021/02/03 2,029 2,082 2,029 2,076 32,100
2021/02/02 2,021 2,036 2,021 2,025 47,800
2021/02/01 2,037 2,043 2,023 2,027 33,700
2021/01/29 2,070 2,070 2,032 2,043 60,500
2021/01/28 2,025 2,075 2,024 2,058 68,500
2021/01/27 2,105 2,106 2,051 2,080 118,300
2021/01/26 2,127 2,135 2,068 2,088 61,300
2021/01/25 2,100 2,120 2,099 2,113 39,400
2021/01/22 2,085 2,104 2,073 2,095 53,900
2021/01/21 2,086 2,139 2,085 2,089 56,400
2021/01/20 2,121 2,121 2,048 2,086 94,300
2021/01/19 2,189 2,199 2,120 2,124 96,200
2021/01/18 2,200 2,203 2,179 2,197 109,100
2021/01/15 2,259 2,259 2,217 2,217 60,200
2021/01/14 2,281 2,285 2,256 2,257 55,400
2021/01/13 2,338 2,338 2,274 2,281 42,700
2021/01/12 2,353 2,372 2,334 2,350 56,500
2021/01/08 2,327 2,351 2,310 2,346 51,900
2021/01/07 2,296 2,323 2,282 2,323 44,900
2021/01/06 2,275 2,297 2,267 2,271 21,600
2021/01/05 2,265 2,281 2,241 2,280 52,200
2021/01/04 2,316 2,316 2,236 2,281 54,600

このページの先頭へ