日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,755 1,764 1,675 1,692 169,400
2018/12/27 1,831 1,839 1,766 1,788 153,400
2018/12/26 1,843 1,883 1,781 1,800 44,700
2018/12/25 1,925 1,925 1,780 1,824 41,200
2018/12/21 2,000 2,003 1,901 1,927 44,500
2018/12/20 2,096 2,159 2,015 2,023 71,000
2018/12/19 2,033 2,121 2,026 2,113 52,900
2018/12/18 2,108 2,108 2,003 2,033 72,900
2018/12/17 2,237 2,237 2,108 2,122 76,400
2018/12/14 2,289 2,340 2,232 2,242 135,200
2018/12/13 2,267 2,300 2,240 2,249 117,600
2018/12/12 2,188 2,291 2,128 2,289 192,200
2018/12/11 2,063 2,091 2,025 2,038 86,900
2018/12/10 2,042 2,074 2,003 2,044 49,500
2018/12/07 2,074 2,085 2,015 2,028 64,600
2018/12/06 1,998 2,048 1,995 2,039 46,600
2018/12/05 2,011 2,027 1,990 1,998 47,100
2018/12/04 2,069 2,074 2,000 2,001 46,500
2018/12/03 2,002 2,041 2,002 2,022 61,200
2018/11/30 2,066 2,082 1,985 1,988 246,800
2018/11/29 2,039 2,062 2,024 2,032 66,600
2018/11/28 2,002 2,025 1,983 2,022 37,400
2018/11/27 1,976 2,003 1,960 2,002 25,000
2018/11/26 2,014 2,019 1,972 1,976 25,100
2018/11/22 2,018 2,019 1,987 2,014 24,100
2018/11/21 2,063 2,063 2,005 2,025 41,200
2018/11/20 2,080 2,111 2,073 2,100 22,000
2018/11/19 2,108 2,116 2,075 2,115 19,200
2018/11/16 2,136 2,139 2,082 2,090 24,400
2018/11/15 2,152 2,156 2,126 2,136 26,500
2018/11/14 2,156 2,194 2,154 2,161 63,000
2018/11/13 2,119 2,176 2,092 2,166 37,500
2018/11/12 2,149 2,169 2,120 2,152 26,400
2018/11/09 2,114 2,152 2,093 2,142 52,700
2018/11/08 2,094 2,125 2,067 2,122 39,100
2018/11/07 2,079 2,091 2,061 2,078 26,700
2018/11/06 2,056 2,096 2,054 2,078 34,000
2018/11/05 2,049 2,051 2,004 2,029 35,300
2018/11/02 2,045 2,077 2,022 2,049 39,200
2018/11/01 2,044 2,068 2,033 2,045 27,000
2018/10/31 2,100 2,100 2,035 2,045 51,600
2018/10/30 1,945 2,034 1,935 2,027 105,700
2018/10/29 1,967 1,998 1,951 1,952 32,300
2018/10/26 1,992 2,010 1,958 1,970 34,100
2018/10/25 2,010 2,031 1,973 1,976 56,500
2018/10/24 2,009 2,042 2,005 2,030 37,200
2018/10/23 2,012 2,032 2,001 2,006 35,800
2018/10/22 2,027 2,037 2,000 2,020 30,600
2018/10/19 2,025 2,036 2,005 2,033 24,200
2018/10/18 2,050 2,072 2,049 2,049 30,100
2018/10/17 2,036 2,054 2,018 2,050 40,100
2018/10/16 2,032 2,042 2,003 2,014 42,400
2018/10/15 2,066 2,070 2,030 2,032 53,700
2018/10/12 2,048 2,077 2,046 2,063 63,600
2018/10/11 2,086 2,086 2,052 2,065 54,700
2018/10/10 2,118 2,167 2,112 2,136 58,300
2018/10/09 2,168 2,179 2,110 2,115 39,000
2018/10/05 2,205 2,205 2,168 2,168 37,800
2018/10/04 2,186 2,212 2,177 2,202 59,000
2018/10/03 2,265 2,265 2,182 2,186 50,300
2018/10/02 2,217 2,296 2,208 2,276 118,600
2018/10/01 2,251 2,266 2,226 2,242 57,900
2018/09/28 2,320 2,321 2,270 2,275 64,600
2018/09/27 2,312 2,328 2,294 2,316 56,900
2018/09/26 2,325 2,342 2,297 2,324 71,000
2018/09/25 2,302 2,327 2,271 2,318 72,300
2018/09/21 2,344 2,352 2,293 2,299 94,400
2018/09/20 2,328 2,367 2,303 2,360 158,600
2018/09/19 2,375 2,386 2,319 2,335 153,100
2018/09/18 2,253 2,386 2,243 2,375 258,000
2018/09/14 2,261 2,318 2,242 2,255 209,000
2018/09/13 2,103 2,263 2,094 2,260 457,500
2018/09/12 2,097 2,105 2,032 2,065 92,900
2018/09/11 2,105 2,115 2,076 2,109 63,900
2018/09/10 2,082 2,091 2,062 2,076 66,800
2018/09/07 2,109 2,109 2,060 2,082 61,700
2018/09/06 2,154 2,161 2,101 2,119 76,200
2018/09/05 2,120 2,164 2,102 2,159 75,700
2018/09/04 2,180 2,180 2,108 2,108 103,000
2018/09/03 2,142 2,206 2,133 2,188 143,800
2018/08/31 2,169 2,185 2,151 2,164 299,500
2018/08/30 2,162 2,192 2,132 2,179 335,100
2018/08/29 2,170 2,182 2,126 2,162 133,800
2018/08/28 2,168 2,179 2,141 2,178 104,200
2018/08/27 2,143 2,168 2,137 2,161 97,500
2018/08/24 2,084 2,143 2,084 2,139 54,100
2018/08/23 2,094 2,145 2,081 2,083 67,100
2018/08/22 2,082 2,116 2,073 2,093 49,800
2018/08/21 2,046 2,124 2,031 2,084 52,000
2018/08/20 2,091 2,103 2,041 2,045 36,000
2018/08/17 2,060 2,104 2,060 2,094 30,900
2018/08/16 2,072 2,072 2,045 2,055 39,600
2018/08/15 2,063 2,099 2,061 2,072 31,300
2018/08/14 2,055 2,069 2,050 2,057 25,300
2018/08/13 2,070 2,077 2,050 2,056 34,200
2018/08/10 2,123 2,123 2,070 2,070 35,200
2018/08/09 2,106 2,128 2,087 2,115 33,700
2018/08/08 2,160 2,162 2,105 2,106 47,000
2018/08/07 2,140 2,160 2,136 2,159 66,700
2018/08/06 2,122 2,144 2,106 2,138 58,500
2018/08/03 2,122 2,123 2,094 2,119 43,600
2018/08/02 2,092 2,125 2,092 2,117 56,500
2018/08/01 2,111 2,111 2,087 2,101 43,500
2018/07/31 2,097 2,110 2,067 2,109 65,000
2018/07/30 2,076 2,093 2,055 2,093 71,700
2018/07/27 2,100 2,100 2,064 2,095 233,300
2018/07/26 2,146 2,163 2,123 2,130 445,600
2018/07/25 2,151 2,171 2,151 2,158 166,900
2018/07/24 2,168 2,178 2,163 2,167 76,300
2018/07/23 2,172 2,172 2,145 2,159 101,000
2018/07/20 2,161 2,198 2,159 2,181 187,800
2018/07/19 2,173 2,187 2,156 2,177 98,100
2018/07/18 2,170 2,179 2,129 2,169 142,400
2018/07/17 2,138 2,162 2,101 2,159 253,700
2018/07/13 2,209 2,209 2,138 2,138 744,800
2018/07/12 2,210 2,218 2,182 2,182 168,200
2018/07/11 2,220 2,255 2,218 2,231 113,500
2018/07/10 2,288 2,288 2,222 2,223 115,200
2018/07/09 2,317 2,318 2,289 2,303 73,300
2018/07/06 2,284 2,317 2,271 2,312 108,100
2018/07/05 2,233 2,285 2,233 2,263 139,200
2018/07/04 2,214 2,249 2,214 2,233 173,300
2018/07/03 2,263 2,308 2,229 2,242 418,900
2018/07/02 2,428 2,429 2,267 2,276 486,100
2018/06/29 2,500 2,500 2,455 2,455 194,600
2018/06/28 2,486 2,501 2,472 2,501 133,100
2018/06/27 2,436 2,527 2,436 2,509 167,100
2018/06/26 2,438 2,469 2,403 2,450 189,200
2018/06/25 2,510 2,547 2,460 2,469 718,600
2018/06/22 2,479 2,495 2,456 2,469 17,800
2018/06/21 2,540 2,540 2,473 2,479 19,300
2018/06/20 2,422 2,506 2,405 2,490 27,200
2018/06/19 2,585 2,600 2,408 2,419 60,400
2018/06/18 2,525 2,595 2,522 2,582 48,000
2018/06/15 2,473 2,525 2,468 2,508 23,900
2018/06/14 2,477 2,530 2,427 2,480 45,700
2018/06/13 2,412 2,448 2,412 2,428 17,700
2018/06/12 2,436 2,480 2,412 2,412 72,000
2018/06/11 2,355 2,435 2,355 2,373 43,000
2018/06/08 2,312 2,353 2,312 2,353 10,000
2018/06/07 2,309 2,328 2,306 2,311 10,200
2018/06/06 2,350 2,350 2,306 2,313 13,200
2018/06/05 2,370 2,384 2,346 2,352 13,400
2018/06/04 2,342 2,365 2,311 2,350 15,500
2018/06/01 2,330 2,378 2,306 2,339 26,400
2018/05/31 2,320 2,335 2,260 2,331 19,000
2018/05/30 2,278 2,288 2,177 2,278 37,400
2018/05/29 2,350 2,350 2,270 2,303 35,800
2018/05/28 2,215 2,266 2,202 2,266 22,800
2018/05/25 2,170 2,214 2,170 2,212 25,700
2018/05/24 2,150 2,166 2,148 2,160 9,100
2018/05/23 2,131 2,166 2,126 2,138 12,200
2018/05/22 2,089 2,136 2,089 2,133 13,500
2018/05/21 2,100 2,109 2,086 2,100 13,500
2018/05/18 2,119 2,136 2,100 2,106 17,000
2018/05/17 2,118 2,118 2,082 2,102 16,800
2018/05/16 2,128 2,128 2,115 2,125 8,400
2018/05/15 2,140 2,140 2,111 2,128 14,400
2018/05/14 2,109 2,194 2,105 2,140 30,000
2018/05/11 2,067 2,096 2,067 2,095 15,300
2018/05/10 2,050 2,082 2,050 2,066 17,200
2018/05/09 2,016 2,048 2,011 2,043 20,300
2018/05/08 2,014 2,017 2,007 2,016 13,200
2018/05/07 1,996 2,013 1,982 2,007 32,700
2018/05/02 1,989 1,993 1,970 1,991 4,800
2018/05/01 1,957 1,985 1,957 1,981 4,500
2018/04/27 1,999 2,000 1,955 1,956 24,700
2018/04/26 1,957 1,984 1,957 1,984 9,100
2018/04/25 1,940 1,959 1,930 1,953 8,800
2018/04/24 1,980 1,980 1,939 1,942 14,200
2018/04/23 1,931 1,951 1,930 1,949 7,700
2018/04/20 1,944 1,944 1,932 1,938 5,800
2018/04/19 1,950 1,954 1,943 1,944 8,700
2018/04/18 1,939 1,954 1,939 1,954 4,400
2018/04/17 1,944 1,944 1,939 1,939 700
2018/04/16 1,956 1,956 1,936 1,942 4,400
2018/04/13 1,951 1,953 1,939 1,944 2,800
2018/04/12 1,927 1,949 1,927 1,944 4,100
2018/04/11 1,985 1,985 1,930 1,937 13,900
2018/04/10 1,980 1,990 1,970 1,984 9,200
2018/04/09 1,973 1,976 1,966 1,976 10,400
2018/04/06 1,969 1,971 1,959 1,971 8,900
2018/04/05 1,967 1,972 1,939 1,967 13,700
2018/04/04 1,949 1,966 1,949 1,963 10,200
2018/04/03 1,942 1,960 1,909 1,957 16,900
2018/04/02 1,943 1,943 1,934 1,943 7,000
2018/03/30 1,970 1,970 1,901 1,940 14,200
2018/03/29 1,959 1,959 1,914 1,936 12,800
2018/03/28 1,900 1,943 1,885 1,942 15,500
2018/03/27 1,910 1,915 1,895 1,903 10,600
2018/03/26 1,855 1,905 1,830 1,905 14,300
2018/03/23 1,864 1,870 1,850 1,855 6,300
2018/03/22 1,914 1,915 1,890 1,900 7,900
2018/03/20 1,899 1,919 1,883 1,914 17,300
2018/03/19 1,903 1,923 1,896 1,911 15,200
2018/03/16 1,907 1,918 1,893 1,918 12,300
2018/03/15 1,878 1,915 1,874 1,914 20,700
2018/03/14 1,880 1,939 1,840 1,889 44,400
2018/03/13 1,810 1,815 1,800 1,800 14,400
2018/03/12 1,803 1,814 1,803 1,811 5,300
2018/03/09 1,797 1,810 1,797 1,801 6,900
2018/03/08 1,798 1,809 1,798 1,800 2,200
2018/03/07 1,806 1,806 1,797 1,798 2,300
2018/03/06 1,793 1,826 1,790 1,807 6,700
2018/03/05 1,808 1,819 1,774 1,801 7,500
2018/03/02 1,819 1,855 1,813 1,823 5,900
2018/03/01 1,841 1,869 1,841 1,859 5,700
2018/02/28 1,884 1,890 1,876 1,880 12,400
2018/02/27 1,868 1,880 1,861 1,880 8,200
2018/02/26 1,870 1,879 1,853 1,875 13,100
2018/02/23 1,871 1,873 1,824 1,870 10,400
2018/02/22 1,868 1,870 1,867 1,867 2,300
2018/02/21 1,871 1,872 1,865 1,867 9,400
2018/02/20 1,870 1,872 1,856 1,869 6,000
2018/02/19 1,860 1,875 1,860 1,868 6,500
2018/02/16 1,862 1,870 1,840 1,851 10,600
2018/02/15 1,810 1,880 1,803 1,862 27,300
2018/02/14 1,798 1,815 1,781 1,808 18,600
2018/02/13 1,790 1,809 1,789 1,798 20,500
2018/02/09 1,752 1,786 1,752 1,785 14,300
2018/02/08 1,814 1,830 1,814 1,819 4,400
2018/02/07 1,850 1,879 1,812 1,812 16,200
2018/02/06 1,793 1,823 1,761 1,801 59,000
2018/02/05 1,868 1,883 1,868 1,871 19,900
2018/02/02 1,893 1,898 1,892 1,896 10,600
2018/02/01 1,877 1,894 1,876 1,893 22,300
2018/01/31 1,893 1,908 1,876 1,879 58,200
2018/01/30 1,884 1,888 1,876 1,888 18,200
2018/01/29 1,886 1,896 1,871 1,893 19,700
2018/01/26 1,879 1,895 1,879 1,895 26,300
2018/01/25 1,878 1,888 1,878 1,884 10,500
2018/01/24 1,892 1,897 1,880 1,883 24,800
2018/01/23 1,900 1,900 1,885 1,892 18,800
2018/01/22 1,893 1,900 1,892 1,896 37,000
2018/01/19 1,888 1,893 1,870 1,890 28,400
2018/01/18 1,877 1,894 1,873 1,888 58,200
2018/01/17 1,870 1,880 1,863 1,877 25,100
2018/01/16 1,863 1,877 1,855 1,870 31,300
2018/01/15 1,850 1,863 1,846 1,863 32,700
2018/01/12 1,842 1,856 1,836 1,849 57,600
2018/01/11 1,843 1,854 1,836 1,842 34,400
2018/01/10 1,844 1,844 1,836 1,844 26,500
2018/01/09 1,829 1,845 1,829 1,838 23,200
2018/01/05 1,824 1,832 1,824 1,826 19,200
2018/01/04 1,814 1,829 1,813 1,824 30,700

このページの先頭へ