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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,550 | 1,578 | 1,539 | 1,578 | 38,000 |
| 2016/12/29 | 1,549 | 1,569 | 1,549 | 1,569 | 26,400 |
| 2016/12/28 | 1,563 | 1,578 | 1,553 | 1,575 | 23,900 |
| 2016/12/27 | 1,569 | 1,569 | 1,549 | 1,563 | 18,000 |
| 2016/12/26 | 1,544 | 1,586 | 1,541 | 1,563 | 39,200 |
| 2016/12/22 | 1,538 | 1,549 | 1,500 | 1,516 | 23,200 |
| 2016/12/21 | 1,554 | 1,555 | 1,533 | 1,537 | 21,300 |
| 2016/12/20 | 1,535 | 1,579 | 1,528 | 1,560 | 59,500 |
| 2016/12/19 | 1,527 | 1,535 | 1,515 | 1,520 | 20,100 |
| 2016/12/16 | 1,504 | 1,539 | 1,504 | 1,527 | 24,400 |
| 2016/12/15 | 1,504 | 1,526 | 1,500 | 1,524 | 19,000 |
| 2016/12/14 | 1,469 | 1,519 | 1,469 | 1,500 | 37,700 |
| 2016/12/13 | 1,430 | 1,500 | 1,415 | 1,500 | 81,000 |
| 2016/12/12 | 1,483 | 1,509 | 1,483 | 1,492 | 21,000 |
| 2016/12/09 | 1,459 | 1,505 | 1,457 | 1,502 | 74,300 |
| 2016/12/08 | 1,429 | 1,450 | 1,426 | 1,439 | 22,200 |
| 2016/12/07 | 1,440 | 1,459 | 1,438 | 1,446 | 10,400 |
| 2016/12/06 | 1,459 | 1,483 | 1,440 | 1,449 | 27,800 |
| 2016/12/05 | 1,476 | 1,478 | 1,455 | 1,459 | 9,800 |
| 2016/12/02 | 1,500 | 1,517 | 1,471 | 1,476 | 40,400 |
| 2016/12/01 | 1,483 | 1,522 | 1,481 | 1,511 | 58,400 |
| 2016/11/30 | 1,465 | 1,500 | 1,460 | 1,498 | 40,300 |
| 2016/11/29 | 1,440 | 1,462 | 1,438 | 1,460 | 29,900 |
| 2016/11/28 | 1,456 | 1,459 | 1,443 | 1,447 | 16,500 |
| 2016/11/25 | 1,446 | 1,464 | 1,433 | 1,449 | 31,500 |
| 2016/11/24 | 1,449 | 1,449 | 1,435 | 1,446 | 20,400 |
| 2016/11/22 | 1,408 | 1,450 | 1,408 | 1,432 | 31,400 |
| 2016/11/21 | 1,402 | 1,415 | 1,400 | 1,415 | 17,800 |
| 2016/11/18 | 1,407 | 1,410 | 1,400 | 1,408 | 18,400 |
| 2016/11/17 | 1,415 | 1,415 | 1,402 | 1,410 | 10,800 |
| 2016/11/16 | 1,432 | 1,435 | 1,402 | 1,417 | 19,000 |
| 2016/11/15 | 1,397 | 1,430 | 1,386 | 1,420 | 42,100 |
| 2016/11/14 | 1,390 | 1,403 | 1,387 | 1,393 | 21,700 |
| 2016/11/11 | 1,400 | 1,411 | 1,378 | 1,384 | 26,700 |
| 2016/11/10 | 1,418 | 1,426 | 1,386 | 1,397 | 36,400 |
| 2016/11/09 | 1,429 | 1,432 | 1,320 | 1,389 | 69,200 |
| 2016/11/08 | 1,437 | 1,449 | 1,422 | 1,425 | 13,300 |
| 2016/11/07 | 1,452 | 1,466 | 1,420 | 1,448 | 41,100 |
| 2016/11/04 | 1,490 | 1,490 | 1,452 | 1,462 | 15,500 |
| 2016/11/02 | 1,453 | 1,501 | 1,453 | 1,490 | 47,500 |
| 2016/11/01 | 1,477 | 1,487 | 1,451 | 1,486 | 29,100 |
| 2016/10/31 | 1,488 | 1,495 | 1,464 | 1,477 | 49,500 |
| 2016/10/28 | 1,470 | 1,480 | 1,449 | 1,475 | 26,800 |
| 2016/10/27 | 1,476 | 1,481 | 1,446 | 1,467 | 33,200 |
| 2016/10/26 | 1,480 | 1,489 | 1,471 | 1,476 | 31,300 |
| 2016/10/25 | 1,460 | 1,508 | 1,450 | 1,479 | 52,200 |
| 2016/10/24 | 1,480 | 1,480 | 1,410 | 1,462 | 62,800 |
| 2016/10/21 | 1,491 | 1,491 | 1,447 | 1,464 | 50,200 |
| 2016/10/20 | 1,479 | 1,514 | 1,458 | 1,479 | 77,100 |
| 2016/10/19 | 1,441 | 1,549 | 1,441 | 1,530 | 187,500 |
| 2016/10/18 | 1,428 | 1,466 | 1,428 | 1,441 | 114,200 |
| 2016/10/17 | 1,419 | 1,430 | 1,360 | 1,428 | 70,300 |
| 2016/10/14 | 1,415 | 1,440 | 1,401 | 1,428 | 35,000 |
| 2016/10/13 | 1,421 | 1,448 | 1,351 | 1,440 | 74,100 |
| 2016/10/12 | 1,366 | 1,440 | 1,360 | 1,421 | 120,500 |
| 2016/10/11 | 1,326 | 1,410 | 1,325 | 1,396 | 106,500 |
| 2016/10/07 | 1,320 | 1,330 | 1,311 | 1,326 | 49,100 |
| 2016/10/06 | 1,327 | 1,330 | 1,309 | 1,315 | 67,600 |
| 2016/10/05 | 1,320 | 1,328 | 1,300 | 1,307 | 45,400 |
| 2016/10/04 | 1,320 | 1,335 | 1,313 | 1,320 | 30,900 |
| 2016/10/03 | 1,301 | 1,345 | 1,298 | 1,315 | 77,000 |
| 2016/09/30 | 1,304 | 1,308 | 1,280 | 1,300 | 79,000 |
| 2016/09/29 | 1,300 | 1,333 | 1,270 | 1,280 | 128,400 |
| 2016/09/28 | 1,253 | 1,284 | 1,252 | 1,272 | 33,700 |
| 2016/09/27 | 1,270 | 1,300 | 1,251 | 1,267 | 110,600 |
| 2016/09/26 | 1,234 | 1,242 | 1,225 | 1,231 | 35,800 |
| 2016/09/23 | 1,210 | 1,235 | 1,206 | 1,222 | 64,100 |
| 2016/09/21 | 1,185 | 1,207 | 1,179 | 1,207 | 66,700 |
| 2016/09/20 | 1,174 | 1,200 | 1,158 | 1,185 | 109,300 |
| 2016/09/16 | 1,185 | 1,207 | 1,176 | 1,204 | 129,500 |
| 2016/09/15 | 1,206 | 1,217 | 1,140 | 1,202 | 220,600 |
| 2016/09/14 | 1,201 | 1,294 | 1,200 | 1,241 | 417,300 |
| 2016/09/13 | 1,377 | 1,399 | 1,357 | 1,395 | 58,700 |
| 2016/09/12 | 1,377 | 1,377 | 1,345 | 1,351 | 43,100 |
| 2016/09/09 | 1,374 | 1,387 | 1,369 | 1,381 | 32,600 |
| 2016/09/08 | 1,382 | 1,382 | 1,366 | 1,374 | 37,100 |
| 2016/09/07 | 1,413 | 1,413 | 1,371 | 1,387 | 50,700 |
| 2016/09/06 | 1,408 | 1,424 | 1,399 | 1,410 | 39,800 |
| 2016/09/05 | 1,420 | 1,430 | 1,395 | 1,408 | 29,800 |
| 2016/09/02 | 1,375 | 1,399 | 1,375 | 1,395 | 15,100 |
| 2016/09/01 | 1,368 | 1,391 | 1,366 | 1,375 | 15,800 |
| 2016/08/31 | 1,400 | 1,400 | 1,367 | 1,381 | 38,900 |
| 2016/08/30 | 1,390 | 1,390 | 1,361 | 1,375 | 16,600 |
| 2016/08/29 | 1,416 | 1,424 | 1,385 | 1,394 | 35,900 |
| 2016/08/26 | 1,389 | 1,404 | 1,370 | 1,386 | 26,100 |
| 2016/08/25 | 1,385 | 1,410 | 1,375 | 1,403 | 22,100 |
| 2016/08/24 | 1,389 | 1,395 | 1,382 | 1,390 | 13,200 |
| 2016/08/23 | 1,360 | 1,391 | 1,360 | 1,390 | 12,300 |
| 2016/08/22 | 1,339 | 1,380 | 1,324 | 1,370 | 32,500 |
| 2016/08/19 | 1,350 | 1,350 | 1,321 | 1,350 | 17,900 |
| 2016/08/18 | 1,375 | 1,391 | 1,344 | 1,350 | 27,000 |
| 2016/08/17 | 1,392 | 1,399 | 1,372 | 1,383 | 24,300 |
| 2016/08/16 | 1,390 | 1,408 | 1,368 | 1,392 | 31,100 |
| 2016/08/15 | 1,383 | 1,408 | 1,359 | 1,396 | 35,100 |
| 2016/08/12 | 1,411 | 1,424 | 1,382 | 1,405 | 42,400 |
| 2016/08/10 | 1,420 | 1,439 | 1,408 | 1,413 | 40,400 |
| 2016/08/09 | 1,419 | 1,445 | 1,413 | 1,439 | 77,000 |
| 2016/08/08 | 1,400 | 1,418 | 1,371 | 1,404 | 83,600 |
| 2016/08/05 | 1,381 | 1,400 | 1,353 | 1,363 | 61,000 |
| 2016/08/04 | 1,330 | 1,398 | 1,311 | 1,379 | 86,700 |
| 2016/08/03 | 1,340 | 1,359 | 1,328 | 1,335 | 32,600 |
| 2016/08/02 | 1,386 | 1,398 | 1,316 | 1,331 | 83,100 |
| 2016/08/01 | 1,422 | 1,437 | 1,375 | 1,386 | 119,100 |
| 2016/07/29 | 1,398 | 1,469 | 1,372 | 1,468 | 211,100 |
| 2016/07/28 | 1,315 | 1,371 | 1,311 | 1,361 | 98,700 |
| 2016/07/27 | 1,349 | 1,361 | 1,307 | 1,319 | 293,400 |
| 2016/07/26 | 1,400 | 1,418 | 1,391 | 1,402 | 179,500 |
| 2016/07/25 | 1,427 | 1,427 | 1,377 | 1,400 | 201,000 |
| 2016/07/22 | 1,423 | 1,450 | 1,400 | 1,427 | 190,600 |
| 2016/07/21 | 1,429 | 1,461 | 1,424 | 1,435 | 102,100 |
| 2016/07/20 | 1,456 | 1,467 | 1,426 | 1,443 | 84,000 |
| 2016/07/19 | 1,472 | 1,510 | 1,451 | 1,479 | 103,300 |
| 2016/07/15 | 1,524 | 1,539 | 1,465 | 1,512 | 183,600 |
| 2016/07/14 | 1,553 | 1,597 | 1,517 | 1,552 | 225,700 |
| 2016/07/13 | 1,610 | 1,626 | 1,486 | 1,612 | 221,600 |
| 2016/07/12 | 1,660 | 1,680 | 1,574 | 1,624 | 266,800 |
| 2016/07/11 | 1,626 | 1,690 | 1,534 | 1,625 | 331,500 |
| 2016/07/08 | 1,520 | 1,611 | 1,466 | 1,599 | 394,500 |
| 2016/07/07 | 1,465 | 1,570 | 1,428 | 1,530 | 316,900 |
| 2016/07/06 | 1,330 | 1,550 | 1,320 | 1,472 | 406,400 |
| 2016/07/05 | 1,325 | 1,346 | 1,300 | 1,346 | 105,500 |
| 2016/07/04 | 1,302 | 1,334 | 1,297 | 1,326 | 126,100 |
| 2016/07/01 | 1,283 | 1,307 | 1,263 | 1,300 | 119,200 |
| 2016/06/30 | 1,240 | 1,290 | 1,223 | 1,280 | 175,900 |
| 2016/06/29 | 1,195 | 1,220 | 1,180 | 1,219 | 92,900 |
| 2016/06/28 | 1,111 | 1,187 | 1,108 | 1,183 | 101,200 |
| 2016/06/27 | 1,130 | 1,160 | 1,101 | 1,113 | 181,000 |
| 2016/06/24 | 1,200 | 1,222 | 1,079 | 1,132 | 302,500 |
| 2016/06/23 | 1,190 | 1,198 | 1,170 | 1,183 | 66,300 |
| 2016/06/22 | 1,200 | 1,201 | 1,175 | 1,179 | 68,600 |
| 2016/06/21 | 1,170 | 1,205 | 1,166 | 1,196 | 68,100 |
| 2016/06/20 | 1,149 | 1,171 | 1,143 | 1,164 | 43,000 |
| 2016/06/17 | 1,162 | 1,180 | 1,123 | 1,136 | 72,500 |
| 2016/06/16 | 1,172 | 1,173 | 1,121 | 1,148 | 155,600 |
| 2016/06/15 | 1,133 | 1,190 | 1,117 | 1,178 | 160,500 |
| 2016/06/14 | 1,192 | 1,218 | 1,126 | 1,146 | 330,100 |
| 2016/06/13 | 1,250 | 1,250 | 1,211 | 1,219 | 189,300 |
| 2016/06/10 | 1,305 | 1,320 | 1,261 | 1,281 | 244,900 |
| 2016/06/09 | 1,335 | 1,346 | 1,291 | 1,305 | 232,000 |
| 2016/06/08 | 1,394 | 1,395 | 1,340 | 1,352 | 195,100 |
| 2016/06/07 | 1,400 | 1,430 | 1,340 | 1,354 | 742,900 |
| 2016/06/06 | 1,351 | 1,454 | 1,351 | 1,446 | 360,100 |
| 2016/06/03 | 1,340 | 1,411 | 1,325 | 1,376 | 344,700 |
| 2016/06/02 | 1,287 | 1,320 | 1,286 | 1,317 | 134,900 |
| 2016/06/01 | 1,289 | 1,339 | 1,281 | 1,287 | 187,600 |
| 2016/05/31 | 1,299 | 1,304 | 1,281 | 1,297 | 78,400 |
| 2016/05/30 | 1,299 | 1,300 | 1,283 | 1,290 | 56,200 |
| 2016/05/27 | 1,280 | 1,285 | 1,261 | 1,279 | 62,300 |
| 2016/05/26 | 1,311 | 1,316 | 1,257 | 1,288 | 124,800 |
| 2016/05/25 | 1,298 | 1,320 | 1,280 | 1,301 | 164,200 |
| 2016/05/24 | 1,309 | 1,388 | 1,280 | 1,310 | 398,300 |
| 2016/05/23 | 1,261 | 1,310 | 1,258 | 1,300 | 259,900 |
| 2016/05/20 | 1,255 | 1,260 | 1,236 | 1,246 | 77,700 |
| 2016/05/19 | 1,220 | 1,256 | 1,220 | 1,255 | 128,300 |
| 2016/05/18 | 1,220 | 1,258 | 1,201 | 1,213 | 134,100 |
| 2016/05/17 | 1,223 | 1,234 | 1,191 | 1,231 | 99,900 |
| 2016/05/16 | 1,294 | 1,310 | 1,185 | 1,193 | 308,400 |
| 2016/05/13 | 1,181 | 1,248 | 1,169 | 1,224 | 177,400 |
| 2016/05/12 | 1,190 | 1,202 | 1,165 | 1,180 | 115,900 |
| 2016/05/11 | 1,248 | 1,248 | 1,191 | 1,191 | 166,000 |
| 2016/05/10 | 1,242 | 1,248 | 1,203 | 1,236 | 213,700 |
| 2016/05/09 | 1,290 | 1,318 | 1,212 | 1,239 | 402,500 |
| 2016/05/06 | 1,140 | 1,339 | 1,122 | 1,271 | 726,200 |
| 2016/05/02 | 1,090 | 1,115 | 1,062 | 1,107 | 217,800 |
| 2016/04/28 | 1,099 | 1,115 | 1,040 | 1,107 | 285,200 |
| 2016/04/27 | 1,057 | 1,059 | 1,023 | 1,051 | 98,500 |
| 2016/04/26 | 1,090 | 1,095 | 1,041 | 1,057 | 224,900 |
| 2016/04/25 | 1,150 | 1,158 | 1,090 | 1,101 | 268,700 |
| 2016/04/22 | 1,130 | 1,210 | 1,070 | 1,118 | 1,168,700 |
| 2016/04/21 | 1,040 | 1,118 | 995 | 1,112 | 3,008,800 |