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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,205 | 1,220 | 1,204 | 1,218 | 101,200 |
| 2026/06/18 | 1,220 | 1,220 | 1,203 | 1,209 | 122,000 |
| 2026/06/17 | 1,214 | 1,233 | 1,210 | 1,220 | 102,400 |
| 2026/06/16 | 1,209 | 1,215 | 1,188 | 1,206 | 195,600 |
| 2026/06/15 | 1,220 | 1,224 | 1,201 | 1,201 | 379,800 |
| 2026/06/12 | 1,260 | 1,276 | 1,249 | 1,276 | 139,600 |
| 2026/06/11 | 1,279 | 1,279 | 1,260 | 1,272 | 93,700 |
| 2026/06/10 | 1,256 | 1,273 | 1,251 | 1,269 | 119,000 |
| 2026/06/09 | 1,253 | 1,266 | 1,241 | 1,251 | 109,400 |
| 2026/06/08 | 1,245 | 1,263 | 1,238 | 1,253 | 123,000 |
| 2026/06/05 | 1,234 | 1,259 | 1,234 | 1,245 | 94,100 |
| 2026/06/04 | 1,245 | 1,255 | 1,227 | 1,234 | 113,300 |
| 2026/06/03 | 1,238 | 1,245 | 1,226 | 1,245 | 82,400 |
| 2026/06/02 | 1,232 | 1,250 | 1,220 | 1,241 | 118,100 |
| 2026/06/01 | 1,271 | 1,271 | 1,233 | 1,248 | 148,900 |
| 2026/05/29 | 1,265 | 1,288 | 1,258 | 1,271 | 104,700 |
| 2026/05/28 | 1,258 | 1,275 | 1,251 | 1,263 | 102,500 |
| 2026/05/27 | 1,253 | 1,253 | 1,238 | 1,250 | 102,300 |
| 2026/05/26 | 1,253 | 1,266 | 1,245 | 1,248 | 84,800 |
| 2026/05/25 | 1,283 | 1,283 | 1,244 | 1,257 | 122,700 |
| 2026/05/22 | 1,300 | 1,300 | 1,275 | 1,280 | 85,300 |
| 2026/05/21 | 1,310 | 1,319 | 1,298 | 1,298 | 78,000 |
| 2026/05/20 | 1,313 | 1,313 | 1,288 | 1,295 | 93,700 |
| 2026/05/19 | 1,300 | 1,321 | 1,296 | 1,318 | 141,100 |
| 2026/05/18 | 1,324 | 1,327 | 1,275 | 1,280 | 132,900 |
| 2026/05/15 | 1,316 | 1,329 | 1,316 | 1,324 | 81,800 |
| 2026/05/14 | 1,330 | 1,333 | 1,314 | 1,321 | 62,000 |
| 2026/05/13 | 1,323 | 1,337 | 1,320 | 1,333 | 74,200 |
| 2026/05/12 | 1,334 | 1,337 | 1,318 | 1,321 | 61,100 |
| 2026/05/11 | 1,321 | 1,338 | 1,320 | 1,336 | 94,500 |
| 2026/05/08 | 1,334 | 1,334 | 1,310 | 1,329 | 154,400 |
| 2026/05/07 | 1,368 | 1,371 | 1,328 | 1,334 | 179,300 |
| 2026/05/01 | 1,368 | 1,371 | 1,353 | 1,365 | 76,400 |
| 2026/04/30 | 1,377 | 1,378 | 1,353 | 1,362 | 166,100 |
| 2026/04/28 | 1,375 | 1,375 | 1,362 | 1,365 | 366,400 |
| 2026/04/27 | 1,364 | 1,373 | 1,361 | 1,365 | 103,200 |
| 2026/04/24 | 1,394 | 1,395 | 1,363 | 1,365 | 100,500 |
| 2026/04/23 | 1,416 | 1,437 | 1,383 | 1,388 | 155,900 |
| 2026/04/22 | 1,447 | 1,455 | 1,414 | 1,416 | 129,800 |
| 2026/04/21 | 1,472 | 1,483 | 1,444 | 1,449 | 102,800 |
| 2026/04/20 | 1,500 | 1,500 | 1,469 | 1,475 | 65,800 |
| 2026/04/17 | 1,484 | 1,497 | 1,484 | 1,487 | 57,100 |
| 2026/04/16 | 1,480 | 1,498 | 1,472 | 1,478 | 77,500 |
| 2026/04/15 | 1,474 | 1,485 | 1,467 | 1,467 | 89,900 |
| 2026/04/14 | 1,489 | 1,502 | 1,457 | 1,463 | 131,400 |
| 2026/04/13 | 1,535 | 1,535 | 1,475 | 1,482 | 164,400 |
| 2026/04/10 | 1,548 | 1,561 | 1,530 | 1,537 | 83,000 |
| 2026/04/09 | 1,568 | 1,582 | 1,540 | 1,543 | 97,700 |
| 2026/04/08 | 1,610 | 1,610 | 1,564 | 1,568 | 130,800 |
| 2026/04/07 | 1,581 | 1,586 | 1,561 | 1,578 | 87,100 |
| 2026/04/06 | 1,570 | 1,582 | 1,559 | 1,562 | 71,900 |
| 2026/04/03 | 1,562 | 1,576 | 1,557 | 1,569 | 88,100 |
| 2026/03/27 | 1,547 | 1,565 | 1,542 | 1,550 | 91,700 |
| 2026/03/26 | 1,551 | 1,557 | 1,532 | 1,548 | 59,500 |
| 2026/03/25 | 1,554 | 1,565 | 1,546 | 1,548 | 68,300 |
| 2026/03/24 | 1,520 | 1,550 | 1,520 | 1,548 | 63,700 |
| 2026/03/23 | 1,526 | 1,527 | 1,496 | 1,502 | 98,300 |
| 2026/03/19 | 1,569 | 1,582 | 1,544 | 1,550 | 76,800 |
| 2026/03/18 | 1,540 | 1,577 | 1,538 | 1,577 | 113,100 |
| 2026/03/17 | 1,548 | 1,565 | 1,523 | 1,530 | 143,900 |
| 2026/03/16 | 1,578 | 1,594 | 1,565 | 1,580 | 84,000 |
| 2026/03/13 | 1,580 | 1,607 | 1,580 | 1,583 | 60,100 |
| 2026/03/12 | 1,607 | 1,610 | 1,593 | 1,596 | 57,000 |
| 2026/03/11 | 1,650 | 1,651 | 1,622 | 1,625 | 39,200 |
| 2026/03/10 | 1,637 | 1,658 | 1,617 | 1,631 | 65,500 |
| 2026/03/09 | 1,568 | 1,621 | 1,557 | 1,613 | 73,300 |
| 2026/03/06 | 1,640 | 1,643 | 1,622 | 1,631 | 56,700 |
| 2026/03/05 | 1,650 | 1,658 | 1,635 | 1,642 | 64,100 |
| 2026/03/04 | 1,620 | 1,625 | 1,583 | 1,615 | 142,200 |
| 2026/03/03 | 1,687 | 1,721 | 1,639 | 1,648 | 86,600 |
| 2026/03/02 | 1,707 | 1,716 | 1,691 | 1,693 | 67,900 |
| 2026/02/27 | 1,717 | 1,732 | 1,710 | 1,731 | 76,600 |
| 2026/02/26 | 1,753 | 1,753 | 1,716 | 1,720 | 103,600 |
| 2026/02/25 | 1,737 | 1,767 | 1,713 | 1,753 | 111,300 |
| 2026/02/24 | 1,689 | 1,731 | 1,687 | 1,720 | 87,800 |
| 2026/02/20 | 1,709 | 1,714 | 1,686 | 1,686 | 124,000 |
| 2026/02/19 | 1,732 | 1,752 | 1,720 | 1,736 | 52,800 |
| 2026/02/18 | 1,732 | 1,764 | 1,729 | 1,735 | 78,100 |
| 2026/02/17 | 1,713 | 1,732 | 1,702 | 1,706 | 96,900 |
| 2026/02/16 | 1,781 | 1,781 | 1,721 | 1,721 | 109,400 |
| 2026/02/13 | 1,808 | 1,814 | 1,769 | 1,783 | 108,900 |
| 2026/02/12 | 1,773 | 1,815 | 1,773 | 1,797 | 126,900 |
| 2026/02/10 | 1,796 | 1,810 | 1,773 | 1,777 | 77,000 |
| 2026/02/09 | 1,799 | 1,801 | 1,777 | 1,795 | 71,400 |
| 2026/02/06 | 1,785 | 1,786 | 1,753 | 1,772 | 78,900 |
| 2026/02/05 | 1,810 | 1,814 | 1,780 | 1,782 | 86,900 |
| 2026/02/04 | 1,796 | 1,802 | 1,785 | 1,787 | 84,700 |
| 2026/02/03 | 1,780 | 1,798 | 1,776 | 1,787 | 80,500 |
| 2026/02/02 | 1,812 | 1,827 | 1,779 | 1,781 | 88,500 |
| 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 |