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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,750 | 2,750 | 2,698 | 2,721 | 96,300 |
| 2024/07/25 | 2,711 | 2,757 | 2,710 | 2,737 | 156,400 |
| 2024/07/24 | 2,723 | 2,778 | 2,710 | 2,743 | 97,200 |
| 2024/07/23 | 2,758 | 2,792 | 2,735 | 2,743 | 153,400 |
| 2024/07/22 | 2,787 | 2,794 | 2,730 | 2,752 | 113,400 |
| 2024/07/19 | 2,770 | 2,792 | 2,756 | 2,787 | 85,200 |
| 2024/07/18 | 2,769 | 2,800 | 2,750 | 2,768 | 107,000 |
| 2024/07/17 | 2,815 | 2,823 | 2,769 | 2,771 | 75,700 |
| 2024/07/16 | 2,850 | 2,853 | 2,803 | 2,804 | 98,200 |
| 2024/07/12 | 2,831 | 2,886 | 2,831 | 2,855 | 65,600 |
| 2024/07/11 | 2,892 | 2,892 | 2,829 | 2,851 | 52,300 |
| 2024/07/10 | 2,836 | 2,875 | 2,822 | 2,861 | 62,800 |
| 2024/07/09 | 2,877 | 2,893 | 2,821 | 2,829 | 86,200 |
| 2024/07/08 | 2,884 | 2,910 | 2,875 | 2,875 | 76,500 |
| 2024/07/05 | 2,920 | 2,923 | 2,877 | 2,877 | 48,400 |
| 2024/07/04 | 2,896 | 2,913 | 2,877 | 2,899 | 29,400 |
| 2024/07/03 | 2,881 | 2,904 | 2,866 | 2,884 | 51,800 |
| 2024/07/02 | 2,916 | 2,916 | 2,865 | 2,893 | 55,900 |
| 2024/07/01 | 2,928 | 2,958 | 2,917 | 2,917 | 43,400 |
| 2024/06/28 | 2,997 | 2,998 | 2,907 | 2,911 | 69,100 |
| 2024/06/27 | 2,974 | 3,000 | 2,963 | 2,981 | 64,100 |
| 2024/06/26 | 2,922 | 2,972 | 2,922 | 2,972 | 65,500 |
| 2024/06/25 | 2,810 | 2,913 | 2,797 | 2,913 | 73,000 |
| 2024/06/24 | 2,814 | 2,814 | 2,740 | 2,785 | 63,300 |
| 2024/06/21 | 2,830 | 2,880 | 2,818 | 2,826 | 68,600 |
| 2024/06/20 | 2,809 | 2,859 | 2,763 | 2,811 | 53,700 |
| 2024/06/19 | 2,820 | 2,820 | 2,769 | 2,803 | 40,200 |
| 2024/06/18 | 2,790 | 2,817 | 2,752 | 2,785 | 60,100 |
| 2024/06/17 | 2,735 | 2,782 | 2,731 | 2,769 | 47,000 |
| 2024/06/14 | 2,701 | 2,749 | 2,700 | 2,719 | 72,700 |
| 2024/06/13 | 2,807 | 2,826 | 2,708 | 2,722 | 182,700 |
| 2024/06/12 | 2,853 | 2,878 | 2,805 | 2,822 | 74,100 |
| 2024/06/11 | 2,823 | 2,874 | 2,823 | 2,853 | 23,200 |
| 2024/06/10 | 2,827 | 2,827 | 2,784 | 2,822 | 38,800 |
| 2024/06/07 | 2,812 | 2,839 | 2,795 | 2,828 | 20,200 |
| 2024/06/06 | 2,800 | 2,826 | 2,794 | 2,820 | 38,100 |
| 2024/06/05 | 2,865 | 2,905 | 2,834 | 2,844 | 36,800 |
| 2024/06/04 | 2,900 | 2,917 | 2,864 | 2,886 | 26,700 |
| 2024/06/03 | 2,999 | 2,999 | 2,887 | 2,890 | 52,000 |
| 2024/05/31 | 2,941 | 2,998 | 2,925 | 2,998 | 69,400 |
| 2024/05/30 | 2,769 | 2,914 | 2,765 | 2,905 | 75,400 |
| 2024/05/29 | 2,794 | 2,808 | 2,770 | 2,774 | 27,400 |
| 2024/05/28 | 2,812 | 2,821 | 2,794 | 2,794 | 26,200 |
| 2024/05/27 | 2,800 | 2,820 | 2,768 | 2,795 | 32,100 |
| 2024/05/24 | 2,700 | 2,778 | 2,692 | 2,753 | 34,500 |
| 2024/05/23 | 2,710 | 2,714 | 2,678 | 2,714 | 13,000 |
| 2024/05/22 | 2,671 | 2,713 | 2,671 | 2,696 | 19,200 |
| 2024/05/21 | 2,690 | 2,748 | 2,671 | 2,677 | 36,000 |
| 2024/05/20 | 2,661 | 2,679 | 2,646 | 2,670 | 26,900 |
| 2024/05/17 | 2,641 | 2,703 | 2,641 | 2,668 | 23,300 |
| 2024/05/16 | 2,647 | 2,678 | 2,631 | 2,677 | 19,600 |
| 2024/05/15 | 2,680 | 2,684 | 2,626 | 2,627 | 24,000 |
| 2024/05/14 | 2,710 | 2,710 | 2,589 | 2,630 | 42,400 |
| 2024/05/13 | 2,646 | 2,716 | 2,641 | 2,696 | 50,400 |
| 2024/05/10 | 2,704 | 2,719 | 2,687 | 2,696 | 17,700 |
| 2024/05/09 | 2,704 | 2,725 | 2,686 | 2,711 | 14,900 |
| 2024/05/08 | 2,712 | 2,735 | 2,693 | 2,703 | 15,200 |
| 2024/05/07 | 2,676 | 2,721 | 2,670 | 2,712 | 18,000 |
| 2024/05/02 | 2,682 | 2,694 | 2,636 | 2,676 | 21,600 |
| 2024/05/01 | 2,645 | 2,734 | 2,637 | 2,691 | 36,300 |
| 2024/04/30 | 2,628 | 2,645 | 2,574 | 2,645 | 37,200 |
| 2024/04/26 | 2,596 | 2,601 | 2,560 | 2,601 | 31,900 |
| 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 |