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 |