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
2025/07/30 2,765 2,905 2,754 2,882 409,100
2025/07/29 2,805 2,815 2,768 2,780 474,000
2025/07/28 2,765 2,778 2,727 2,774 290,500
2025/07/25 2,777 2,808 2,763 2,775 131,700
2025/07/24 2,740 2,779 2,740 2,769 163,100
2025/07/23 2,768 2,771 2,719 2,730 121,600
2025/07/22 2,715 2,773 2,713 2,766 152,500
2025/07/18 2,749 2,750 2,712 2,719 135,800
2025/07/17 2,645 2,733 2,636 2,704 221,700
2025/07/16 2,630 2,673 2,614 2,657 97,000
2025/07/15 2,636 2,656 2,630 2,630 62,400
2025/07/14 2,651 2,657 2,627 2,635 81,400
2025/07/11 2,680 2,691 2,653 2,657 62,400
2025/07/10 2,689 2,709 2,675 2,680 96,300
2025/07/09 2,687 2,700 2,674 2,674 56,600
2025/07/08 2,675 2,687 2,660 2,664 51,700
2025/07/07 2,647 2,690 2,647 2,674 78,000
2025/07/04 2,647 2,655 2,620 2,634 39,200
2025/07/03 2,620 2,647 2,617 2,635 49,800
2025/07/02 2,620 2,648 2,612 2,612 49,100
2025/07/01 2,621 2,623 2,597 2,618 51,100
2025/06/30 2,646 2,649 2,602 2,619 71,500
2025/06/27 2,597 2,629 2,589 2,626 54,900
2025/06/26 2,563 2,605 2,563 2,597 35,000
2025/06/25 2,586 2,586 2,535 2,563 55,400
2025/06/24 2,650 2,653 2,567 2,605 76,500
2025/06/23 2,643 2,684 2,623 2,658 31,100
2025/06/20 2,672 2,680 2,637 2,648 19,100
2025/06/19 2,633 2,669 2,630 2,669 23,300
2025/06/18 2,633 2,655 2,616 2,638 20,100
2025/06/17 2,645 2,657 2,603 2,633 32,500
2025/06/16 2,600 2,635 2,590 2,629 42,000
2025/06/13 2,532 2,602 2,520 2,589 96,500
2025/06/12 2,528 2,536 2,451 2,484 67,300
2025/06/11 2,470 2,499 2,470 2,499 32,600
2025/06/10 2,438 2,454 2,435 2,450 25,300
2025/06/09 2,450 2,462 2,431 2,444 20,800
2025/06/06 2,424 2,448 2,424 2,443 15,100
2025/06/05 2,425 2,438 2,418 2,424 16,800
2025/06/04 2,430 2,440 2,422 2,434 16,200
2025/06/03 2,444 2,465 2,425 2,430 20,000
2025/06/02 2,459 2,479 2,436 2,444 33,900
2025/05/30 2,420 2,476 2,419 2,445 34,500
2025/05/29 2,459 2,465 2,428 2,440 20,600
2025/05/28 2,451 2,453 2,432 2,437 17,800
2025/05/27 2,422 2,448 2,419 2,437 19,400
2025/05/26 2,431 2,444 2,420 2,422 19,800
2025/05/23 2,420 2,435 2,414 2,422 9,100
2025/05/22 2,421 2,446 2,403 2,406 28,200
2025/05/21 2,430 2,466 2,424 2,429 24,800
2025/05/20 2,488 2,495 2,426 2,427 21,900
2025/05/19 2,485 2,517 2,474 2,488 20,600
2025/05/16 2,466 2,492 2,462 2,485 15,000
2025/05/15 2,443 2,492 2,441 2,466 27,300
2025/05/14 2,497 2,497 2,426 2,470 33,300
2025/05/13 2,509 2,516 2,490 2,497 18,000
2025/05/12 2,486 2,505 2,470 2,503 16,900
2025/05/09 2,467 2,505 2,460 2,484 27,700
2025/05/08 2,474 2,474 2,440 2,455 18,300
2025/05/07 2,432 2,490 2,432 2,467 32,400
2025/05/02 2,427 2,463 2,412 2,432 60,500
2025/05/01 2,469 2,469 2,422 2,430 25,400
2025/04/30 2,487 2,489 2,441 2,463 67,200
2025/04/28 2,472 2,499 2,472 2,483 48,300
2025/04/25 2,475 2,485 2,460 2,468 30,100
2025/04/24 2,591 2,591 2,481 2,490 48,700
2025/04/23 2,580 2,616 2,568 2,599 44,300
2025/04/22 2,542 2,590 2,542 2,566 30,800
2025/04/21 2,512 2,532 2,490 2,522 37,400
2025/04/18 2,462 2,519 2,462 2,514 55,900
2025/04/17 2,443 2,443 2,417 2,437 15,300
2025/04/16 2,471 2,471 2,413 2,443 46,600
2025/04/15 2,460 2,499 2,454 2,455 32,100
2025/04/14 2,389 2,428 2,351 2,423 37,500
2025/04/11 2,340 2,380 2,314 2,369 26,500
2025/04/10 2,394 2,410 2,321 2,357 45,200
2025/04/09 2,299 2,299 2,237 2,270 46,600
2025/04/08 2,210 2,311 2,205 2,311 70,300
2025/04/07 2,122 2,207 2,103 2,147 85,400
2025/04/04 2,303 2,350 2,243 2,272 60,300
2025/04/03 2,283 2,333 2,259 2,327 36,600
2025/04/02 2,370 2,405 2,333 2,333 27,800
2025/04/01 2,358 2,389 2,350 2,367 31,900
2025/03/31 2,400 2,403 2,354 2,358 40,100
2025/03/28 2,396 2,434 2,396 2,422 35,100
2025/03/27 2,385 2,435 2,382 2,408 63,500
2025/03/26 2,382 2,423 2,379 2,410 46,900
2025/03/25 2,368 2,405 2,368 2,403 21,200
2025/03/24 2,387 2,387 2,360 2,369 28,000
2025/03/21 2,434 2,434 2,364 2,364 55,100
2025/03/19 2,461 2,461 2,428 2,435 21,000
2025/03/18 2,450 2,504 2,449 2,472 36,500
2025/03/17 2,500 2,509 2,417 2,459 72,400
2025/03/14 2,361 2,425 2,355 2,398 65,600
2025/03/13 2,361 2,388 2,361 2,382 41,400
2025/03/12 2,378 2,407 2,372 2,405 32,500
2025/03/11 2,362 2,380 2,330 2,372 31,000
2025/03/10 2,439 2,460 2,381 2,396 37,900
2025/03/07 2,400 2,452 2,377 2,425 44,900
2025/03/06 2,425 2,436 2,387 2,433 53,100
2025/03/05 2,415 2,444 2,410 2,429 53,300
2025/03/04 2,363 2,412 2,363 2,399 45,300
2025/03/03 2,371 2,393 2,350 2,364 58,700
2025/02/28 2,346 2,368 2,320 2,332 49,700
2025/02/27 2,315 2,352 2,315 2,346 36,100
2025/02/26 2,272 2,316 2,270 2,315 33,600
2025/02/25 2,254 2,288 2,244 2,281 39,800
2025/02/21 2,237 2,265 2,222 2,240 43,000
2025/02/20 2,292 2,294 2,230 2,237 57,400
2025/02/19 2,373 2,382 2,300 2,301 46,200
2025/02/18 2,394 2,404 2,378 2,382 27,100
2025/02/17 2,398 2,415 2,392 2,394 24,800
2025/02/14 2,417 2,417 2,395 2,398 19,200
2025/02/13 2,357 2,413 2,357 2,404 34,000
2025/02/12 2,357 2,371 2,342 2,357 28,800
2025/02/10 2,365 2,370 2,341 2,341 21,500
2025/02/07 2,362 2,382 2,349 2,350 22,700
2025/02/06 2,347 2,387 2,347 2,371 22,900
2025/02/05 2,372 2,375 2,348 2,355 30,900
2025/02/04 2,380 2,399 2,371 2,379 35,100
2025/02/03 2,418 2,418 2,360 2,360 46,000
2025/01/31 2,432 2,432 2,386 2,406 43,400
2025/01/30 2,403 2,435 2,400 2,435 51,100
2025/01/29 2,418 2,435 2,410 2,434 92,900
2025/01/28 2,405 2,435 2,405 2,419 40,400
2025/01/27 2,398 2,407 2,384 2,391 37,700
2025/01/24 2,385 2,407 2,378 2,382 34,600
2025/01/23 2,414 2,414 2,391 2,391 41,400
2025/01/22 2,428 2,428 2,402 2,414 19,300
2025/01/21 2,440 2,449 2,408 2,420 22,400
2025/01/20 2,420 2,428 2,405 2,420 24,600
2025/01/17 2,448 2,448 2,409 2,410 35,300
2025/01/16 2,480 2,497 2,461 2,461 41,200
2025/01/15 2,458 2,485 2,456 2,480 36,800
2025/01/14 2,487 2,499 2,418 2,445 45,800
2025/01/10 2,450 2,482 2,440 2,480 37,700
2025/01/09 2,446 2,485 2,445 2,461 39,000
2025/01/08 2,484 2,499 2,440 2,440 36,700
2025/01/07 2,485 2,485 2,456 2,458 29,100
2025/01/06 2,550 2,550 2,480 2,480 55,200
2024/12/30 2,531 2,564 2,524 2,533 33,400
2024/12/27 2,480 2,511 2,478 2,511 41,500
2024/12/26 2,440 2,470 2,440 2,468 29,500
2024/12/25 2,443 2,457 2,432 2,457 26,400
2024/12/24 2,435 2,447 2,407 2,444 43,100
2024/12/23 2,435 2,481 2,435 2,451 47,600
2024/12/20 2,458 2,465 2,425 2,430 47,000
2024/12/19 2,443 2,475 2,436 2,458 51,300
2024/12/18 2,456 2,462 2,425 2,425 33,400
2024/12/17 2,472 2,502 2,450 2,450 42,100
2024/12/16 2,400 2,462 2,400 2,460 68,100
2024/12/13 2,474 2,498 2,391 2,398 272,300
2024/12/12 2,701 2,707 2,665 2,665 66,400
2024/12/11 2,695 2,726 2,695 2,704 24,900
2024/12/10 2,736 2,741 2,694 2,697 23,000
2024/12/09 2,702 2,722 2,691 2,707 35,300
2024/12/06 2,730 2,730 2,701 2,702 19,300
2024/12/05 2,765 2,780 2,702 2,711 27,200
2024/12/04 2,774 2,800 2,750 2,750 26,300
2024/12/03 2,691 2,746 2,691 2,736 21,400
2024/12/02 2,717 2,727 2,671 2,694 33,000
2024/11/29 2,729 2,745 2,706 2,717 51,100
2024/11/28 2,710 2,747 2,687 2,747 104,600
2024/11/27 2,701 2,701 2,663 2,680 28,600
2024/11/26 2,747 2,777 2,710 2,710 30,600
2024/11/25 2,710 2,750 2,710 2,725 31,000
2024/11/22 2,680 2,725 2,680 2,702 14,400
2024/11/21 2,678 2,716 2,658 2,698 29,100
2024/11/20 2,719 2,726 2,675 2,678 25,100
2024/11/19 2,720 2,765 2,710 2,719 26,300
2024/11/18 2,778 2,800 2,704 2,710 28,800
2024/11/15 2,759 2,809 2,749 2,790 22,700
2024/11/14 2,823 2,829 2,737 2,759 37,800
2024/11/13 2,799 2,874 2,799 2,837 42,800
2024/11/12 2,806 2,829 2,798 2,799 28,700
2024/11/11 2,851 2,851 2,803 2,812 22,000
2024/11/08 2,889 2,919 2,862 2,862 22,000
2024/11/07 2,842 2,877 2,842 2,877 25,200
2024/11/06 2,879 2,893 2,836 2,857 23,800
2024/11/05 2,885 2,899 2,850 2,851 22,700
2024/11/01 2,969 2,975 2,862 2,885 34,700
2024/10/31 2,972 3,005 2,972 2,985 31,300
2024/10/30 2,963 2,989 2,930 2,965 47,100
2024/10/29 2,945 2,952 2,915 2,939 12,500
2024/10/28 2,911 2,950 2,902 2,944 16,100
2024/10/25 3,045 3,055 2,935 2,935 27,600
2024/10/24 3,000 3,045 3,000 3,020 28,200
2024/10/23 3,020 3,035 2,990 3,000 18,800
2024/10/22 3,050 3,050 3,000 3,025 22,300
2024/10/21 3,100 3,100 3,030 3,030 13,800
2024/10/18 3,080 3,120 3,080 3,085 17,500
2024/10/17 3,100 3,125 3,080 3,080 23,200
2024/10/16 3,075 3,135 3,060 3,110 39,500
2024/10/15 3,105 3,130 3,045 3,080 52,400
2024/10/11 3,110 3,135 3,090 3,110 26,600
2024/10/10 3,150 3,150 3,085 3,100 26,400
2024/10/09 3,140 3,170 3,140 3,165 21,400
2024/10/08 3,120 3,165 3,065 3,115 37,000
2024/10/07 3,170 3,180 3,150 3,170 33,400
2024/10/04 3,155 3,165 3,115 3,140 47,700

このページの先頭へ