ＪＭＣ(5704)の株価時系列情報
ＪＭＣ(5704)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 761 | 769 | 751 | 764 | 22,200 |
| 2024/04/25 | 780 | 783 | 761 | 761 | 28,000 |
| 2024/04/24 | 755 | 773 | 750 | 773 | 24,100 |
| 2024/04/23 | 756 | 766 | 755 | 757 | 18,300 |
| 2024/04/22 | 747 | 760 | 745 | 755 | 22,700 |
| 2024/04/19 | 754 | 766 | 743 | 755 | 50,300 |
| 2024/04/18 | 738 | 778 | 738 | 769 | 50,500 |
| 2024/04/17 | 732 | 732 | 714 | 727 | 25,700 |
| 2024/04/16 | 740 | 742 | 728 | 729 | 42,100 |
| 2024/04/15 | 743 | 744 | 736 | 737 | 19,100 |
| 2024/04/12 | 745 | 753 | 745 | 752 | 10,000 |
| 2024/04/11 | 753 | 753 | 743 | 743 | 14,600 |
| 2024/04/10 | 761 | 771 | 756 | 756 | 18,300 |
| 2024/04/09 | 739 | 761 | 739 | 745 | 46,500 |
| 2024/04/08 | 746 | 756 | 731 | 734 | 36,900 |
| 2024/04/05 | 741 | 754 | 738 | 747 | 32,800 |
| 2024/04/04 | 761 | 767 | 746 | 756 | 34,600 |
| 2024/04/03 | 751 | 765 | 741 | 749 | 42,300 |
| 2024/04/02 | 788 | 788 | 764 | 764 | 67,800 |
| 2024/04/01 | 800 | 800 | 784 | 794 | 27,700 |
| 2024/03/29 | 794 | 803 | 787 | 800 | 35,200 |
| 2024/03/28 | 800 | 807 | 793 | 798 | 21,900 |
| 2024/03/27 | 800 | 814 | 795 | 795 | 39,700 |
| 2024/03/26 | 805 | 815 | 790 | 800 | 29,400 |
| 2024/03/25 | 814 | 820 | 801 | 801 | 53,200 |
| 2024/03/22 | 831 | 831 | 811 | 818 | 55,300 |
| 2024/03/21 | 823 | 837 | 823 | 833 | 45,400 |
| 2024/03/19 | 805 | 826 | 805 | 819 | 34,700 |
| 2024/03/18 | 802 | 811 | 798 | 803 | 38,300 |
| 2024/03/15 | 807 | 815 | 796 | 802 | 45,300 |
| 2024/03/14 | 800 | 820 | 798 | 820 | 32,300 |
| 2024/03/13 | 812 | 830 | 796 | 804 | 37,300 |
| 2024/03/12 | 801 | 805 | 790 | 799 | 21,900 |
| 2024/03/11 | 786 | 799 | 778 | 799 | 97,600 |
| 2024/03/08 | 824 | 824 | 805 | 808 | 70,900 |
| 2024/03/07 | 846 | 846 | 827 | 827 | 67,300 |
| 2024/03/06 | 811 | 854 | 805 | 846 | 114,000 |
| 2024/03/05 | 830 | 832 | 812 | 817 | 102,200 |
| 2024/03/04 | 863 | 864 | 831 | 833 | 104,900 |
| 2024/03/01 | 860 | 863 | 841 | 853 | 86,000 |
| 2024/02/29 | 861 | 872 | 854 | 855 | 63,600 |
| 2024/02/28 | 899 | 899 | 865 | 865 | 135,900 |
| 2024/02/27 | 870 | 901 | 870 | 901 | 197,400 |
| 2024/02/26 | 844 | 868 | 833 | 856 | 118,700 |
| 2024/02/22 | 862 | 865 | 833 | 845 | 200,400 |
| 2024/02/21 | 880 | 883 | 846 | 861 | 209,200 |
| 2024/02/20 | 909 | 911 | 876 | 893 | 177,500 |
| 2024/02/19 | 931 | 931 | 881 | 894 | 327,900 |
| 2024/02/16 | 991 | 993 | 930 | 932 | 320,900 |
| 2024/02/15 | 999 | 1,065 | 973 | 994 | 578,700 |
| 2024/02/14 | 1,215 | 1,251 | 1,197 | 1,209 | 155,200 |
| 2024/02/13 | 1,210 | 1,224 | 1,191 | 1,224 | 102,300 |
| 2024/02/09 | 1,236 | 1,239 | 1,202 | 1,220 | 125,000 |
| 2024/02/08 | 1,300 | 1,300 | 1,232 | 1,261 | 158,800 |
| 2024/02/07 | 1,341 | 1,343 | 1,298 | 1,314 | 103,000 |
| 2024/02/06 | 1,337 | 1,351 | 1,317 | 1,338 | 99,000 |
| 2024/02/05 | 1,313 | 1,344 | 1,290 | 1,340 | 129,300 |
| 2024/02/02 | 1,270 | 1,298 | 1,261 | 1,297 | 80,200 |
| 2024/02/01 | 1,251 | 1,276 | 1,241 | 1,262 | 56,500 |
| 2024/01/31 | 1,250 | 1,271 | 1,229 | 1,269 | 35,700 |
| 2024/01/30 | 1,270 | 1,274 | 1,243 | 1,258 | 60,800 |
| 2024/01/29 | 1,232 | 1,289 | 1,230 | 1,280 | 147,300 |
| 2024/01/26 | 1,216 | 1,255 | 1,200 | 1,202 | 85,700 |
| 2024/01/25 | 1,226 | 1,226 | 1,205 | 1,217 | 50,700 |
| 2024/01/24 | 1,230 | 1,240 | 1,204 | 1,226 | 43,400 |
| 2024/01/23 | 1,250 | 1,250 | 1,212 | 1,229 | 86,700 |
| 2024/01/22 | 1,198 | 1,232 | 1,180 | 1,230 | 112,000 |
| 2024/01/19 | 1,137 | 1,194 | 1,137 | 1,181 | 70,100 |
| 2024/01/18 | 1,151 | 1,163 | 1,135 | 1,135 | 38,000 |
| 2024/01/17 | 1,141 | 1,193 | 1,141 | 1,159 | 80,200 |
| 2024/01/16 | 1,158 | 1,161 | 1,131 | 1,135 | 45,300 |
| 2024/01/15 | 1,122 | 1,165 | 1,116 | 1,158 | 49,800 |
| 2024/01/12 | 1,145 | 1,145 | 1,107 | 1,120 | 84,000 |
| 2024/01/11 | 1,150 | 1,157 | 1,124 | 1,130 | 65,400 |
| 2024/01/10 | 1,166 | 1,170 | 1,141 | 1,155 | 65,000 |
| 2024/01/09 | 1,212 | 1,226 | 1,159 | 1,172 | 74,200 |
| 2024/01/05 | 1,250 | 1,257 | 1,202 | 1,206 | 53,900 |
| 2024/01/04 | 1,188 | 1,222 | 1,165 | 1,213 | 53,700 |
| 2023/12/29 | 1,197 | 1,215 | 1,188 | 1,191 | 34,200 |
| 2023/12/28 | 1,207 | 1,207 | 1,174 | 1,206 | 38,600 |
| 2023/12/27 | 1,170 | 1,218 | 1,158 | 1,192 | 115,100 |
| 2023/12/26 | 1,162 | 1,185 | 1,162 | 1,166 | 57,300 |
| 2023/12/25 | 1,218 | 1,225 | 1,166 | 1,172 | 88,200 |
| 2023/12/22 | 1,182 | 1,221 | 1,182 | 1,219 | 76,900 |
| 2023/12/21 | 1,186 | 1,205 | 1,167 | 1,182 | 101,000 |
| 2023/12/20 | 1,146 | 1,229 | 1,146 | 1,216 | 179,200 |
| 2023/12/19 | 1,125 | 1,151 | 1,107 | 1,146 | 56,700 |
| 2023/12/18 | 1,154 | 1,163 | 1,111 | 1,126 | 101,000 |
| 2023/12/15 | 1,127 | 1,158 | 1,125 | 1,155 | 52,400 |
| 2023/12/14 | 1,157 | 1,178 | 1,131 | 1,134 | 70,600 |
| 2023/12/13 | 1,155 | 1,185 | 1,153 | 1,159 | 55,600 |
| 2023/12/12 | 1,177 | 1,190 | 1,149 | 1,155 | 105,200 |
| 2023/12/11 | 1,200 | 1,215 | 1,185 | 1,186 | 53,100 |
| 2023/12/08 | 1,239 | 1,239 | 1,177 | 1,185 | 186,900 |
| 2023/12/07 | 1,271 | 1,300 | 1,256 | 1,261 | 105,100 |
| 2023/12/06 | 1,229 | 1,282 | 1,227 | 1,262 | 101,300 |
| 2023/12/05 | 1,261 | 1,285 | 1,237 | 1,240 | 105,900 |
| 2023/12/04 | 1,321 | 1,343 | 1,276 | 1,278 | 125,000 |
| 2023/12/01 | 1,372 | 1,372 | 1,305 | 1,312 | 135,000 |
| 2023/11/30 | 1,356 | 1,396 | 1,313 | 1,342 | 159,800 |
| 2023/11/29 | 1,404 | 1,409 | 1,336 | 1,386 | 218,400 |
| 2023/11/28 | 1,381 | 1,422 | 1,380 | 1,410 | 203,000 |
| 2023/11/27 | 1,314 | 1,403 | 1,314 | 1,400 | 319,700 |
| 2023/11/24 | 1,301 | 1,321 | 1,277 | 1,285 | 105,900 |
| 2023/11/22 | 1,285 | 1,363 | 1,285 | 1,302 | 199,600 |
| 2023/11/21 | 1,299 | 1,320 | 1,266 | 1,314 | 209,700 |
| 2023/11/20 | 1,197 | 1,310 | 1,197 | 1,298 | 448,700 |
| 2023/11/17 | 1,153 | 1,184 | 1,117 | 1,152 | 219,700 |
| 2023/11/16 | 1,220 | 1,306 | 1,175 | 1,180 | 443,100 |
| 2023/11/15 | 1,195 | 1,210 | 1,071 | 1,190 | 427,900 |
| 2023/11/14 | 1,140 | 1,179 | 1,090 | 1,162 | 194,200 |
| 2023/11/13 | 1,099 | 1,128 | 1,092 | 1,115 | 98,200 |
| 2023/11/10 | 1,105 | 1,110 | 1,076 | 1,092 | 68,700 |
| 2023/11/09 | 1,125 | 1,135 | 1,102 | 1,124 | 56,900 |
| 2023/11/08 | 1,202 | 1,203 | 1,120 | 1,130 | 91,400 |
| 2023/11/07 | 1,176 | 1,190 | 1,160 | 1,176 | 54,100 |
| 2023/11/06 | 1,139 | 1,187 | 1,132 | 1,185 | 104,100 |
| 2023/11/02 | 1,162 | 1,162 | 1,107 | 1,122 | 124,900 |
| 2023/11/01 | 1,168 | 1,168 | 1,130 | 1,154 | 117,200 |
| 2023/10/31 | 1,103 | 1,134 | 1,069 | 1,134 | 72,700 |
| 2023/10/30 | 1,112 | 1,125 | 1,080 | 1,093 | 89,600 |
| 2023/10/27 | 1,099 | 1,125 | 1,098 | 1,112 | 69,500 |
| 2023/10/26 | 1,111 | 1,129 | 1,090 | 1,099 | 111,600 |
| 2023/10/25 | 1,163 | 1,182 | 1,147 | 1,158 | 123,200 |
| 2023/10/24 | 1,119 | 1,127 | 1,060 | 1,113 | 192,200 |
| 2023/10/23 | 1,111 | 1,148 | 1,083 | 1,096 | 224,000 |
| 2023/10/20 | 1,150 | 1,161 | 1,091 | 1,141 | 287,100 |
| 2023/10/19 | 1,207 | 1,215 | 1,168 | 1,168 | 168,800 |
| 2023/10/18 | 1,225 | 1,262 | 1,210 | 1,241 | 97,400 |
| 2023/10/17 | 1,199 | 1,242 | 1,197 | 1,236 | 141,300 |
| 2023/10/16 | 1,168 | 1,198 | 1,155 | 1,162 | 154,400 |
| 2023/10/13 | 1,223 | 1,228 | 1,175 | 1,176 | 198,500 |
| 2023/10/12 | 1,200 | 1,259 | 1,187 | 1,246 | 229,600 |
| 2023/10/11 | 1,367 | 1,367 | 1,200 | 1,202 | 592,500 |
| 2023/10/10 | 1,375 | 1,458 | 1,375 | 1,381 | 222,800 |
| 2023/10/06 | 1,425 | 1,468 | 1,368 | 1,375 | 254,600 |
| 2023/10/05 | 1,421 | 1,436 | 1,373 | 1,418 | 162,700 |
| 2023/10/04 | 1,361 | 1,435 | 1,351 | 1,391 | 298,300 |
| 2023/10/03 | 1,467 | 1,483 | 1,386 | 1,401 | 456,700 |
| 2023/10/02 | 1,429 | 1,536 | 1,423 | 1,503 | 517,700 |
| 2023/09/29 | 1,388 | 1,480 | 1,371 | 1,440 | 340,000 |
| 2023/09/28 | 1,330 | 1,404 | 1,316 | 1,388 | 322,800 |
| 2023/09/27 | 1,291 | 1,337 | 1,277 | 1,330 | 272,600 |
| 2023/09/26 | 1,382 | 1,409 | 1,304 | 1,321 | 437,000 |
| 2023/09/25 | 1,484 | 1,496 | 1,373 | 1,402 | 814,800 |
| 2023/09/22 | 1,269 | 1,477 | 1,223 | 1,394 | 2,783,100 |
| 2023/09/21 | 1,300 | 1,414 | 1,291 | 1,414 | 362,600 |
| 2023/09/20 | 1,110 | 1,155 | 1,096 | 1,114 | 103,500 |
| 2023/09/19 | 1,099 | 1,107 | 1,072 | 1,102 | 59,800 |
| 2023/09/15 | 1,169 | 1,169 | 1,090 | 1,111 | 100,800 |
| 2023/09/14 | 1,119 | 1,159 | 1,119 | 1,157 | 61,500 |
| 2023/09/13 | 1,095 | 1,137 | 1,085 | 1,130 | 70,600 |
| 2023/09/12 | 1,134 | 1,159 | 1,077 | 1,085 | 167,800 |
| 2023/09/11 | 1,215 | 1,220 | 1,129 | 1,150 | 132,100 |
| 2023/09/08 | 1,179 | 1,249 | 1,145 | 1,209 | 332,900 |
| 2023/09/07 | 1,135 | 1,233 | 1,110 | 1,188 | 393,000 |
| 2023/09/06 | 1,150 | 1,176 | 1,096 | 1,114 | 206,300 |
| 2023/09/05 | 1,131 | 1,141 | 1,076 | 1,134 | 574,500 |
| 2023/09/04 | 1,040 | 1,115 | 1,036 | 1,115 | 335,400 |
| 2023/09/01 | 974 | 987 | 958 | 965 | 66,800 |
| 2023/08/31 | 975 | 1,008 | 960 | 984 | 85,100 |
| 2023/08/30 | 997 | 1,006 | 970 | 976 | 112,700 |
| 2023/08/29 | 920 | 1,020 | 902 | 1,005 | 237,100 |
| 2023/08/28 | 950 | 950 | 901 | 919 | 102,600 |
| 2023/08/25 | 933 | 949 | 911 | 933 | 187,000 |
| 2023/08/24 | 871 | 940 | 860 | 933 | 380,000 |
| 2023/08/23 | 817 | 835 | 813 | 821 | 59,200 |
| 2023/08/22 | 805 | 809 | 768 | 808 | 57,200 |
| 2023/08/21 | 824 | 825 | 773 | 799 | 65,400 |
| 2023/08/18 | 824 | 840 | 786 | 813 | 85,400 |
| 2023/08/17 | 770 | 820 | 750 | 820 | 132,200 |
| 2023/08/16 | 783 | 807 | 760 | 795 | 325,300 |
| 2023/08/15 | 780 | 780 | 780 | 780 | 52,700 |
| 2023/08/14 | 693 | 693 | 671 | 680 | 28,500 |
| 2023/08/10 | 697 | 697 | 686 | 692 | 4,800 |
| 2023/08/09 | 686 | 694 | 679 | 687 | 9,400 |
| 2023/08/08 | 700 | 700 | 686 | 689 | 5,700 |
| 2023/08/07 | 695 | 697 | 685 | 696 | 12,200 |
| 2023/08/04 | 684 | 702 | 684 | 695 | 5,700 |
| 2023/08/03 | 690 | 699 | 679 | 692 | 14,700 |
| 2023/08/02 | 694 | 709 | 694 | 699 | 10,100 |
| 2023/08/01 | 700 | 710 | 686 | 706 | 22,300 |
| 2023/07/31 | 710 | 710 | 700 | 700 | 7,500 |
| 2023/07/28 | 711 | 712 | 684 | 701 | 16,300 |
| 2023/07/27 | 703 | 714 | 700 | 711 | 8,300 |
| 2023/07/26 | 720 | 720 | 703 | 708 | 21,600 |
| 2023/07/25 | 710 | 715 | 689 | 711 | 31,200 |
| 2023/07/24 | 666 | 704 | 666 | 701 | 44,700 |
| 2023/07/21 | 667 | 682 | 666 | 670 | 3,700 |
| 2023/07/20 | 690 | 703 | 665 | 672 | 35,900 |
| 2023/07/19 | 704 | 718 | 694 | 695 | 31,700 |
| 2023/07/18 | 678 | 718 | 678 | 703 | 33,700 |
| 2023/07/14 | 685 | 685 | 662 | 680 | 36,400 |
| 2023/07/13 | 647 | 683 | 644 | 672 | 65,800 |
| 2023/07/12 | 640 | 646 | 626 | 630 | 11,000 |
| 2023/07/11 | 646 | 647 | 638 | 639 | 7,700 |
| 2023/07/10 | 649 | 649 | 640 | 646 | 5,800 |
| 2023/07/07 | 634 | 643 | 631 | 643 | 11,000 |
| 2023/07/06 | 658 | 658 | 642 | 645 | 14,400 |
| 2023/07/05 | 651 | 664 | 646 | 664 | 13,200 |