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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,772 | 1,804 | 1,749 | 1,791 | 151,800 |
| 2026/01/29 | 1,757 | 1,770 | 1,700 | 1,760 | 199,500 |
| 2026/01/28 | 1,759 | 1,764 | 1,733 | 1,752 | 194,100 |
| 2026/01/27 | 1,743 | 1,765 | 1,719 | 1,761 | 156,500 |
| 2026/01/26 | 1,759 | 1,775 | 1,748 | 1,765 | 143,200 |
| 2026/01/23 | 1,745 | 1,754 | 1,728 | 1,748 | 127,000 |
| 2026/01/22 | 1,760 | 1,776 | 1,737 | 1,759 | 113,200 |
| 2026/01/21 | 1,770 | 1,771 | 1,750 | 1,770 | 130,800 |
| 2026/01/20 | 1,722 | 1,782 | 1,712 | 1,770 | 235,000 |
| 2026/01/19 | 1,695 | 1,753 | 1,674 | 1,741 | 192,600 |
| 2026/01/16 | 1,649 | 1,670 | 1,648 | 1,655 | 61,500 |
| 2026/01/15 | 1,643 | 1,667 | 1,641 | 1,657 | 86,100 |
| 2026/01/14 | 1,680 | 1,689 | 1,648 | 1,651 | 94,400 |
| 2026/01/13 | 1,677 | 1,696 | 1,654 | 1,680 | 77,800 |
| 2026/01/09 | 1,679 | 1,684 | 1,662 | 1,662 | 86,300 |
| 2026/01/08 | 1,671 | 1,680 | 1,627 | 1,665 | 142,300 |
| 2026/01/07 | 1,666 | 1,703 | 1,664 | 1,679 | 111,700 |
| 2026/01/06 | 1,667 | 1,698 | 1,666 | 1,684 | 85,400 |
| 2026/01/05 | 1,682 | 1,690 | 1,650 | 1,658 | 84,200 |
| 2025/12/30 | 1,680 | 1,700 | 1,660 | 1,680 | 93,100 |
| 2025/12/29 | 1,674 | 1,692 | 1,667 | 1,679 | 73,700 |
| 2025/12/26 | 1,662 | 1,679 | 1,657 | 1,666 | 58,600 |
| 2025/12/25 | 1,653 | 1,661 | 1,642 | 1,657 | 42,900 |
| 2025/12/24 | 1,644 | 1,655 | 1,632 | 1,642 | 54,300 |
| 2025/12/23 | 1,634 | 1,656 | 1,630 | 1,649 | 48,000 |
| 2025/12/22 | 1,692 | 1,692 | 1,628 | 1,645 | 93,800 |
| 2025/12/19 | 1,708 | 1,713 | 1,663 | 1,696 | 93,500 |
| 2025/12/18 | 1,678 | 1,710 | 1,666 | 1,695 | 136,400 |
| 2025/12/17 | 1,650 | 1,699 | 1,634 | 1,671 | 189,200 |
| 2025/12/16 | 1,607 | 1,656 | 1,604 | 1,637 | 162,400 |
| 2025/12/15 | 1,504 | 1,619 | 1,480 | 1,605 | 459,700 |
| 2025/12/12 | 1,580 | 1,602 | 1,561 | 1,584 | 267,300 |
| 2025/12/11 | 1,564 | 1,575 | 1,555 | 1,557 | 62,000 |
| 2025/12/10 | 1,549 | 1,565 | 1,543 | 1,564 | 49,700 |
| 2025/12/09 | 1,554 | 1,557 | 1,537 | 1,541 | 40,600 |
| 2025/12/08 | 1,571 | 1,580 | 1,546 | 1,554 | 47,900 |
| 2025/12/05 | 1,581 | 1,596 | 1,569 | 1,569 | 53,500 |
| 2025/12/04 | 1,563 | 1,594 | 1,563 | 1,584 | 63,700 |
| 2025/12/03 | 1,590 | 1,590 | 1,558 | 1,579 | 62,900 |
| 2025/12/02 | 1,593 | 1,603 | 1,581 | 1,590 | 42,200 |
| 2025/12/01 | 1,621 | 1,626 | 1,593 | 1,593 | 39,400 |
| 2025/11/28 | 1,638 | 1,638 | 1,610 | 1,621 | 70,500 |
| 2025/11/27 | 1,633 | 1,640 | 1,619 | 1,629 | 75,100 |
| 2025/11/26 | 1,600 | 1,621 | 1,595 | 1,616 | 85,800 |
| 2025/11/25 | 1,603 | 1,606 | 1,580 | 1,582 | 46,700 |
| 2025/11/21 | 1,552 | 1,606 | 1,552 | 1,603 | 86,800 |
| 2025/11/20 | 1,552 | 1,566 | 1,542 | 1,553 | 43,400 |
| 2025/11/19 | 1,541 | 1,553 | 1,530 | 1,538 | 43,300 |
| 2025/11/18 | 1,545 | 1,563 | 1,537 | 1,541 | 62,900 |
| 2025/11/17 | 1,550 | 1,560 | 1,532 | 1,551 | 50,100 |
| 2025/11/14 | 1,538 | 1,564 | 1,532 | 1,557 | 45,200 |
| 2025/11/13 | 1,534 | 1,552 | 1,526 | 1,550 | 33,000 |
| 2025/11/12 | 1,534 | 1,552 | 1,531 | 1,531 | 46,400 |
| 2025/11/11 | 1,529 | 1,532 | 1,504 | 1,521 | 47,200 |
| 2025/11/10 | 1,521 | 1,532 | 1,512 | 1,529 | 38,200 |
| 2025/11/07 | 1,507 | 1,527 | 1,506 | 1,527 | 46,200 |
| 2025/11/06 | 1,520 | 1,526 | 1,493 | 1,507 | 57,200 |
| 2025/11/05 | 1,529 | 1,532 | 1,504 | 1,515 | 68,300 |
| 2025/11/04 | 1,500 | 1,532 | 1,480 | 1,529 | 103,800 |
| 2025/10/31 | 1,546 | 1,565 | 1,500 | 1,508 | 133,900 |
| 2025/10/30 | 1,500 | 1,558 | 1,483 | 1,546 | 119,500 |
| 2025/10/30 | 1 -> 2.00 分割 | ||||
| 2025/10/29 | 3,065 | 3,080 | 2,989 | 2,989 | 56,300 |
| 2025/10/28 | 3,135 | 3,140 | 3,070 | 3,080 | 45,500 |
| 2025/10/27 | 3,110 | 3,225 | 3,095 | 3,185 | 71,700 |
| 2025/10/24 | 3,050 | 3,075 | 3,025 | 3,070 | 37,400 |
| 2025/10/23 | 2,996 | 3,040 | 2,996 | 3,035 | 26,300 |
| 2025/10/22 | 2,967 | 2,996 | 2,960 | 2,996 | 27,800 |
| 2025/10/21 | 2,985 | 3,000 | 2,955 | 2,957 | 34,800 |
| 2025/10/20 | 3,005 | 3,025 | 2,970 | 2,984 | 26,400 |
| 2025/10/17 | 2,974 | 2,994 | 2,970 | 2,976 | 26,300 |
| 2025/10/16 | 3,000 | 3,020 | 2,949 | 2,971 | 23,800 |
| 2025/10/15 | 3,010 | 3,045 | 2,995 | 2,995 | 25,800 |
| 2025/10/14 | 2,980 | 3,000 | 2,945 | 2,990 | 45,400 |
| 2025/10/10 | 3,025 | 3,060 | 3,010 | 3,010 | 35,400 |
| 2025/10/09 | 3,050 | 3,070 | 3,025 | 3,065 | 29,700 |
| 2025/10/08 | 3,045 | 3,070 | 3,030 | 3,035 | 25,400 |
| 2025/10/07 | 3,045 | 3,055 | 3,020 | 3,025 | 30,800 |
| 2025/10/06 | 3,050 | 3,050 | 3,010 | 3,010 | 34,300 |
| 2025/10/03 | 2,995 | 2,996 | 2,950 | 2,977 | 23,400 |
| 2025/10/02 | 3,020 | 3,035 | 2,973 | 2,974 | 25,700 |
| 2025/10/01 | 3,055 | 3,055 | 2,985 | 3,010 | 45,900 |
| 2025/09/30 | 3,060 | 3,080 | 3,050 | 3,050 | 27,500 |
| 2025/09/29 | 3,100 | 3,110 | 3,065 | 3,080 | 29,700 |
| 2025/09/26 | 3,090 | 3,110 | 3,090 | 3,110 | 41,100 |
| 2025/09/25 | 3,060 | 3,090 | 3,060 | 3,090 | 39,400 |
| 2025/09/24 | 3,000 | 3,070 | 2,990 | 3,050 | 51,100 |
| 2025/09/22 | 3,055 | 3,075 | 3,025 | 3,030 | 38,900 |
| 2025/09/19 | 3,090 | 3,120 | 3,055 | 3,075 | 61,900 |
| 2025/09/18 | 3,080 | 3,140 | 3,080 | 3,105 | 57,300 |
| 2025/09/17 | 3,110 | 3,150 | 3,090 | 3,105 | 74,400 |
| 2025/09/16 | 3,105 | 3,165 | 3,025 | 3,145 | 257,000 |
| 2025/09/12 | 2,876 | 2,905 | 2,856 | 2,867 | 46,200 |
| 2025/09/11 | 2,871 | 2,926 | 2,866 | 2,926 | 46,800 |
| 2025/09/10 | 2,839 | 2,896 | 2,839 | 2,890 | 43,000 |
| 2025/09/09 | 2,828 | 2,856 | 2,812 | 2,839 | 27,200 |
| 2025/09/08 | 2,827 | 2,846 | 2,825 | 2,826 | 20,800 |
| 2025/09/05 | 2,816 | 2,844 | 2,795 | 2,819 | 29,100 |
| 2025/09/04 | 2,802 | 2,835 | 2,788 | 2,835 | 40,100 |
| 2025/09/03 | 2,788 | 2,822 | 2,788 | 2,800 | 44,100 |
| 2025/09/02 | 2,880 | 2,890 | 2,800 | 2,805 | 34,700 |
| 2025/09/01 | 2,857 | 2,896 | 2,839 | 2,867 | 43,100 |
| 2025/08/29 | 2,850 | 2,869 | 2,830 | 2,857 | 40,300 |
| 2025/08/28 | 2,861 | 2,885 | 2,854 | 2,862 | 38,100 |
| 2025/08/27 | 2,845 | 2,868 | 2,832 | 2,857 | 29,100 |
| 2025/08/26 | 2,837 | 2,862 | 2,835 | 2,848 | 27,900 |
| 2025/08/25 | 2,850 | 2,876 | 2,835 | 2,849 | 44,300 |
| 2025/08/22 | 2,925 | 2,925 | 2,878 | 2,878 | 34,800 |
| 2025/08/21 | 2,951 | 2,951 | 2,904 | 2,915 | 24,900 |
| 2025/08/20 | 2,937 | 2,964 | 2,928 | 2,951 | 36,000 |
| 2025/08/19 | 2,962 | 2,967 | 2,937 | 2,949 | 42,500 |
| 2025/08/18 | 2,948 | 2,985 | 2,938 | 2,955 | 53,400 |
| 2025/08/15 | 2,934 | 2,949 | 2,920 | 2,941 | 47,100 |
| 2025/08/14 | 2,980 | 2,980 | 2,916 | 2,948 | 49,200 |
| 2025/08/13 | 3,020 | 3,025 | 2,980 | 2,980 | 48,300 |
| 2025/08/12 | 3,040 | 3,045 | 2,992 | 3,035 | 54,700 |
| 2025/08/08 | 3,025 | 3,045 | 3,010 | 3,035 | 25,600 |
| 2025/08/07 | 3,010 | 3,065 | 3,000 | 3,030 | 43,600 |
| 2025/08/06 | 2,956 | 3,015 | 2,931 | 3,010 | 67,800 |
| 2025/08/05 | 2,924 | 2,964 | 2,905 | 2,956 | 64,400 |
| 2025/08/04 | 2,913 | 2,938 | 2,895 | 2,927 | 57,600 |
| 2025/08/01 | 2,876 | 2,954 | 2,871 | 2,946 | 82,500 |
| 2025/07/31 | 2,872 | 2,900 | 2,835 | 2,886 | 92,900 |
| 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 |