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 |
---|---|---|---|---|---|
2019/12/30 | 2,291 | 2,308 | 2,263 | 2,266 | 53,800 |
2019/12/27 | 2,245 | 2,312 | 2,245 | 2,295 | 77,200 |
2019/12/26 | 2,206 | 2,243 | 2,206 | 2,231 | 31,000 |
2019/12/25 | 2,224 | 2,249 | 2,198 | 2,212 | 15,000 |
2019/12/24 | 2,258 | 2,270 | 2,215 | 2,226 | 56,300 |
2019/12/23 | 2,249 | 2,264 | 2,230 | 2,237 | 45,000 |
2019/12/20 | 2,176 | 2,247 | 2,174 | 2,227 | 52,800 |
2019/12/19 | 2,204 | 2,224 | 2,160 | 2,176 | 44,000 |
2019/12/18 | 2,163 | 2,250 | 2,143 | 2,204 | 62,500 |
2019/12/17 | 2,148 | 2,172 | 2,119 | 2,146 | 29,000 |
2019/12/16 | 2,082 | 2,178 | 2,076 | 2,126 | 61,700 |
2019/12/13 | 2,034 | 2,090 | 2,004 | 2,075 | 96,800 |
2019/12/12 | 2,150 | 2,150 | 2,030 | 2,038 | 166,200 |
2019/12/11 | 2,210 | 2,214 | 2,165 | 2,173 | 28,400 |
2019/12/10 | 2,199 | 2,214 | 2,182 | 2,194 | 16,700 |
2019/12/09 | 2,223 | 2,223 | 2,175 | 2,181 | 10,600 |
2019/12/06 | 2,186 | 2,207 | 2,161 | 2,188 | 32,600 |
2019/12/05 | 2,182 | 2,193 | 2,160 | 2,185 | 23,400 |
2019/12/04 | 2,196 | 2,196 | 2,144 | 2,175 | 26,400 |
2019/12/03 | 2,162 | 2,209 | 2,140 | 2,197 | 43,400 |
2019/12/02 | 2,119 | 2,185 | 2,119 | 2,165 | 33,100 |
2019/11/29 | 2,093 | 2,132 | 2,071 | 2,112 | 49,400 |
2019/11/28 | 2,117 | 2,117 | 2,091 | 2,100 | 32,900 |
2019/11/27 | 2,075 | 2,133 | 2,071 | 2,109 | 34,700 |
2019/11/26 | 2,083 | 2,120 | 2,079 | 2,101 | 39,100 |
2019/11/25 | 2,105 | 2,105 | 2,033 | 2,072 | 39,500 |
2019/11/22 | 2,100 | 2,131 | 2,076 | 2,105 | 45,400 |
2019/11/21 | 2,160 | 2,161 | 2,096 | 2,118 | 49,200 |
2019/11/20 | 2,172 | 2,177 | 2,145 | 2,160 | 13,500 |
2019/11/19 | 2,210 | 2,223 | 2,181 | 2,199 | 15,100 |
2019/11/18 | 2,205 | 2,231 | 2,194 | 2,226 | 18,900 |
2019/11/15 | 2,164 | 2,214 | 2,164 | 2,205 | 18,000 |
2019/11/14 | 2,167 | 2,184 | 2,146 | 2,164 | 10,800 |
2019/11/13 | 2,220 | 2,228 | 2,170 | 2,184 | 26,500 |
2019/11/12 | 2,215 | 2,223 | 2,203 | 2,219 | 17,400 |
2019/11/11 | 2,205 | 2,219 | 2,189 | 2,215 | 13,500 |
2019/11/08 | 2,269 | 2,269 | 2,188 | 2,205 | 27,300 |
2019/11/07 | 2,284 | 2,284 | 2,222 | 2,252 | 41,800 |
2019/11/06 | 2,265 | 2,300 | 2,257 | 2,300 | 47,600 |
2019/11/05 | 2,180 | 2,265 | 2,180 | 2,265 | 40,500 |
2019/11/01 | 2,207 | 2,207 | 2,155 | 2,180 | 20,100 |
2019/10/31 | 2,257 | 2,257 | 2,192 | 2,218 | 56,300 |
2019/10/30 | 2,178 | 2,259 | 2,165 | 2,259 | 119,100 |
2019/10/29 | 2,168 | 2,191 | 2,159 | 2,178 | 23,800 |
2019/10/28 | 2,169 | 2,182 | 2,147 | 2,158 | 21,800 |
2019/10/25 | 2,147 | 2,181 | 2,133 | 2,181 | 29,300 |
2019/10/24 | 2,161 | 2,174 | 2,125 | 2,162 | 33,400 |
2019/10/23 | 2,218 | 2,219 | 2,149 | 2,161 | 41,900 |
2019/10/21 | 2,200 | 2,218 | 2,196 | 2,208 | 17,200 |
2019/10/18 | 2,256 | 2,261 | 2,205 | 2,208 | 17,000 |
2019/10/17 | 2,268 | 2,280 | 2,228 | 2,251 | 37,000 |
2019/10/16 | 2,230 | 2,275 | 2,220 | 2,264 | 38,500 |
2019/10/15 | 2,198 | 2,238 | 2,180 | 2,218 | 36,100 |
2019/10/11 | 2,212 | 2,212 | 2,149 | 2,188 | 36,100 |
2019/10/10 | 2,221 | 2,221 | 2,189 | 2,204 | 16,400 |
2019/10/09 | 2,210 | 2,227 | 2,189 | 2,227 | 24,900 |
2019/10/08 | 2,177 | 2,210 | 2,177 | 2,210 | 23,100 |
2019/10/07 | 2,200 | 2,200 | 2,171 | 2,182 | 24,700 |
2019/10/04 | 2,178 | 2,204 | 2,165 | 2,204 | 32,900 |
2019/10/03 | 2,208 | 2,244 | 2,177 | 2,191 | 37,500 |
2019/10/02 | 2,201 | 2,261 | 2,190 | 2,248 | 40,700 |
2019/10/01 | 2,222 | 2,254 | 2,206 | 2,213 | 29,700 |
2019/09/30 | 2,249 | 2,268 | 2,223 | 2,252 | 38,100 |
2019/09/27 | 2,301 | 2,316 | 2,241 | 2,250 | 52,800 |
2019/09/26 | 2,345 | 2,354 | 2,310 | 2,317 | 52,200 |
2019/09/25 | 2,342 | 2,349 | 2,303 | 2,333 | 57,500 |
2019/09/24 | 2,289 | 2,358 | 2,281 | 2,356 | 85,300 |
2019/09/20 | 2,289 | 2,328 | 2,266 | 2,286 | 362,400 |
2019/09/19 | 2,255 | 2,335 | 2,255 | 2,280 | 128,000 |
2019/09/18 | 2,255 | 2,285 | 2,228 | 2,248 | 114,400 |
2019/09/17 | 2,220 | 2,284 | 2,190 | 2,245 | 138,900 |
2019/09/13 | 2,156 | 2,279 | 2,134 | 2,228 | 255,600 |
2019/09/12 | 2,123 | 2,130 | 2,098 | 2,106 | 61,400 |
2019/09/11 | 2,102 | 2,126 | 2,088 | 2,123 | 51,000 |
2019/09/10 | 2,087 | 2,112 | 2,069 | 2,102 | 40,300 |
2019/09/09 | 2,047 | 2,095 | 2,029 | 2,087 | 71,000 |
2019/09/06 | 2,109 | 2,118 | 2,059 | 2,059 | 43,800 |
2019/09/05 | 2,109 | 2,116 | 2,085 | 2,115 | 88,300 |
2019/09/04 | 2,108 | 2,127 | 2,107 | 2,114 | 28,400 |
2019/09/03 | 2,095 | 2,127 | 2,053 | 2,107 | 66,300 |
2019/09/02 | 2,082 | 2,130 | 2,082 | 2,109 | 85,800 |
2019/08/30 | 2,049 | 2,079 | 2,035 | 2,079 | 83,600 |
2019/08/29 | 1,997 | 2,035 | 1,997 | 2,031 | 88,200 |
2019/08/28 | 1,993 | 1,997 | 1,977 | 1,996 | 26,500 |
2019/08/27 | 1,992 | 1,999 | 1,960 | 1,998 | 62,600 |
2019/08/26 | 1,897 | 1,999 | 1,873 | 1,999 | 133,200 |
2019/08/23 | 1,915 | 1,928 | 1,894 | 1,906 | 16,100 |
2019/08/22 | 1,907 | 1,944 | 1,905 | 1,909 | 36,300 |
2019/08/21 | 1,907 | 1,918 | 1,885 | 1,911 | 25,400 |
2019/08/20 | 1,882 | 1,925 | 1,880 | 1,922 | 63,800 |
2019/08/19 | 1,854 | 1,892 | 1,854 | 1,885 | 74,100 |
2019/08/16 | 1,836 | 1,857 | 1,831 | 1,851 | 19,800 |
2019/08/15 | 1,826 | 1,835 | 1,808 | 1,833 | 17,600 |
2019/08/14 | 1,840 | 1,854 | 1,832 | 1,854 | 19,500 |
2019/08/13 | 1,822 | 1,831 | 1,795 | 1,830 | 24,900 |
2019/08/09 | 1,850 | 1,854 | 1,836 | 1,836 | 14,100 |
2019/08/08 | 1,846 | 1,853 | 1,838 | 1,846 | 30,200 |
2019/08/07 | 1,827 | 1,845 | 1,827 | 1,844 | 33,100 |
2019/08/06 | 1,775 | 1,835 | 1,765 | 1,835 | 53,500 |
2019/08/05 | 1,803 | 1,822 | 1,785 | 1,822 | 47,300 |
2019/08/02 | 1,808 | 1,820 | 1,774 | 1,806 | 61,500 |
2019/08/01 | 1,790 | 1,837 | 1,772 | 1,828 | 70,200 |
2019/07/31 | 1,840 | 1,842 | 1,805 | 1,809 | 93,800 |
2019/07/30 | 1,840 | 1,851 | 1,818 | 1,846 | 400,200 |
2019/07/29 | 1,853 | 1,868 | 1,841 | 1,845 | 581,400 |
2019/07/26 | 1,873 | 1,874 | 1,853 | 1,862 | 119,500 |
2019/07/25 | 1,880 | 1,884 | 1,864 | 1,878 | 94,000 |
2019/07/24 | 1,893 | 1,898 | 1,880 | 1,885 | 44,600 |
2019/07/23 | 1,873 | 1,908 | 1,871 | 1,890 | 146,700 |
2019/07/22 | 1,883 | 1,886 | 1,865 | 1,867 | 125,900 |
2019/07/19 | 1,880 | 1,896 | 1,873 | 1,890 | 32,300 |
2019/07/18 | 1,890 | 1,890 | 1,871 | 1,874 | 63,800 |
2019/07/17 | 1,887 | 1,897 | 1,865 | 1,895 | 39,200 |
2019/07/16 | 1,915 | 1,916 | 1,879 | 1,891 | 52,100 |
2019/07/12 | 1,930 | 1,931 | 1,907 | 1,916 | 62,700 |
2019/07/11 | 1,904 | 1,938 | 1,904 | 1,927 | 66,200 |
2019/07/10 | 1,877 | 1,898 | 1,867 | 1,894 | 67,100 |
2019/07/09 | 1,911 | 1,919 | 1,874 | 1,886 | 114,600 |
2019/07/08 | 1,928 | 1,932 | 1,911 | 1,912 | 87,300 |
2019/07/05 | 1,921 | 1,949 | 1,900 | 1,928 | 165,600 |
2019/07/04 | 1,868 | 1,924 | 1,868 | 1,906 | 91,500 |
2019/07/03 | 1,825 | 1,852 | 1,811 | 1,850 | 92,600 |
2019/07/02 | 1,793 | 1,824 | 1,792 | 1,820 | 87,000 |
2019/07/01 | 1,789 | 1,796 | 1,781 | 1,793 | 45,300 |
2019/06/28 | 1,780 | 1,780 | 1,762 | 1,771 | 39,300 |
2019/06/27 | 1,780 | 1,784 | 1,765 | 1,776 | 46,500 |
2019/06/26 | 1,737 | 1,766 | 1,730 | 1,766 | 36,400 |
2019/06/25 | 1,743 | 1,750 | 1,725 | 1,731 | 25,900 |
2019/06/24 | 1,756 | 1,756 | 1,731 | 1,737 | 34,200 |
2019/06/21 | 1,739 | 1,764 | 1,722 | 1,764 | 97,600 |
2019/06/20 | 1,711 | 1,737 | 1,709 | 1,737 | 29,400 |
2019/06/19 | 1,690 | 1,700 | 1,677 | 1,700 | 19,100 |
2019/06/18 | 1,686 | 1,701 | 1,658 | 1,669 | 30,900 |
2019/06/17 | 1,697 | 1,702 | 1,688 | 1,690 | 23,600 |
2019/06/14 | 1,705 | 1,713 | 1,691 | 1,697 | 25,300 |
2019/06/13 | 1,721 | 1,721 | 1,692 | 1,692 | 30,500 |
2019/06/12 | 1,730 | 1,740 | 1,716 | 1,721 | 28,300 |
2019/06/11 | 1,730 | 1,740 | 1,712 | 1,729 | 31,100 |
2019/06/10 | 1,740 | 1,740 | 1,719 | 1,731 | 23,100 |
2019/06/07 | 1,680 | 1,720 | 1,674 | 1,715 | 34,000 |
2019/06/06 | 1,673 | 1,695 | 1,673 | 1,684 | 18,300 |
2019/06/05 | 1,690 | 1,699 | 1,673 | 1,698 | 28,200 |
2019/06/04 | 1,653 | 1,671 | 1,646 | 1,671 | 35,000 |
2019/06/03 | 1,659 | 1,664 | 1,635 | 1,646 | 34,400 |
2019/05/31 | 1,702 | 1,702 | 1,681 | 1,690 | 32,600 |
2019/05/30 | 1,721 | 1,721 | 1,683 | 1,702 | 46,600 |
2019/05/29 | 1,770 | 1,770 | 1,708 | 1,731 | 44,700 |
2019/05/28 | 1,737 | 1,788 | 1,729 | 1,788 | 80,200 |
2019/05/27 | 1,705 | 1,735 | 1,702 | 1,731 | 24,900 |
2019/05/24 | 1,685 | 1,698 | 1,672 | 1,697 | 19,200 |
2019/05/23 | 1,672 | 1,698 | 1,670 | 1,691 | 21,200 |
2019/05/22 | 1,661 | 1,673 | 1,658 | 1,668 | 19,000 |
2019/05/21 | 1,651 | 1,652 | 1,638 | 1,649 | 43,800 |
2019/05/20 | 1,650 | 1,660 | 1,642 | 1,654 | 22,700 |
2019/05/17 | 1,620 | 1,642 | 1,602 | 1,642 | 24,100 |
2019/05/16 | 1,603 | 1,613 | 1,595 | 1,602 | 28,600 |
2019/05/15 | 1,607 | 1,609 | 1,595 | 1,609 | 37,300 |
2019/05/14 | 1,590 | 1,595 | 1,555 | 1,595 | 65,400 |
2019/05/13 | 1,630 | 1,630 | 1,601 | 1,610 | 46,500 |
2019/05/10 | 1,625 | 1,645 | 1,612 | 1,630 | 64,200 |
2019/05/09 | 1,659 | 1,659 | 1,623 | 1,631 | 81,100 |
2019/05/08 | 1,695 | 1,695 | 1,659 | 1,668 | 88,200 |
2019/05/07 | 1,710 | 1,725 | 1,695 | 1,700 | 60,000 |
2019/04/26 | 1,699 | 1,710 | 1,679 | 1,708 | 162,600 |
2019/04/25 | 1,751 | 1,752 | 1,707 | 1,707 | 163,200 |
2019/04/24 | 1,791 | 1,794 | 1,740 | 1,747 | 83,200 |
2019/04/23 | 1,790 | 1,800 | 1,763 | 1,768 | 56,700 |
2019/04/22 | 1,807 | 1,841 | 1,794 | 1,794 | 38,700 |
2019/04/19 | 1,831 | 1,838 | 1,808 | 1,816 | 21,600 |
2019/04/18 | 1,879 | 1,881 | 1,826 | 1,830 | 29,500 |
2019/04/17 | 1,842 | 1,881 | 1,842 | 1,879 | 32,000 |
2019/04/16 | 1,851 | 1,868 | 1,841 | 1,841 | 26,000 |
2019/04/15 | 1,839 | 1,856 | 1,812 | 1,852 | 40,200 |
2019/04/12 | 1,808 | 1,832 | 1,798 | 1,817 | 44,800 |
2019/04/11 | 1,805 | 1,812 | 1,791 | 1,800 | 40,900 |
2019/04/10 | 1,850 | 1,850 | 1,785 | 1,806 | 100,100 |
2019/04/09 | 1,951 | 1,951 | 1,859 | 1,859 | 89,600 |
2019/04/08 | 1,992 | 1,992 | 1,953 | 1,954 | 50,500 |
2019/04/05 | 1,997 | 2,007 | 1,979 | 2,004 | 37,000 |
2019/04/04 | 1,998 | 1,998 | 1,976 | 1,990 | 39,800 |
2019/04/03 | 1,968 | 1,998 | 1,960 | 1,998 | 20,300 |
2019/04/02 | 1,999 | 2,000 | 1,972 | 1,981 | 46,700 |
2019/04/01 | 1,989 | 1,996 | 1,976 | 1,993 | 28,600 |
2019/03/29 | 1,964 | 1,988 | 1,958 | 1,972 | 41,900 |
2019/03/28 | 1,963 | 1,963 | 1,925 | 1,955 | 39,800 |
2019/03/27 | 1,944 | 1,959 | 1,935 | 1,954 | 31,500 |
2019/03/26 | 1,915 | 1,947 | 1,908 | 1,945 | 54,600 |
2019/03/25 | 1,885 | 1,896 | 1,867 | 1,894 | 32,800 |
2019/03/22 | 1,874 | 1,898 | 1,862 | 1,898 | 29,400 |
2019/03/20 | 1,885 | 1,897 | 1,858 | 1,874 | 53,000 |
2019/03/19 | 1,895 | 1,897 | 1,856 | 1,869 | 49,100 |
2019/03/18 | 1,875 | 1,906 | 1,861 | 1,895 | 57,700 |
2019/03/15 | 1,838 | 1,874 | 1,823 | 1,851 | 54,800 |
2019/03/14 | 1,831 | 1,878 | 1,771 | 1,838 | 124,500 |
2019/03/13 | 1,782 | 1,873 | 1,781 | 1,860 | 110,600 |
2019/03/12 | 1,753 | 1,789 | 1,743 | 1,781 | 56,700 |
2019/03/11 | 1,718 | 1,741 | 1,718 | 1,737 | 28,100 |
2019/03/08 | 1,717 | 1,731 | 1,709 | 1,719 | 42,000 |
2019/03/07 | 1,752 | 1,754 | 1,716 | 1,734 | 38,000 |
2019/03/06 | 1,759 | 1,764 | 1,749 | 1,757 | 24,300 |
2019/03/05 | 1,750 | 1,769 | 1,750 | 1,759 | 25,700 |
2019/03/04 | 1,768 | 1,778 | 1,746 | 1,750 | 36,600 |
2019/03/01 | 1,775 | 1,775 | 1,742 | 1,768 | 37,100 |
2019/02/28 | 1,775 | 1,781 | 1,762 | 1,778 | 37,900 |
2019/02/27 | 1,755 | 1,773 | 1,742 | 1,767 | 39,400 |
2019/02/26 | 1,751 | 1,760 | 1,733 | 1,752 | 28,000 |
2019/02/25 | 1,761 | 1,761 | 1,734 | 1,749 | 23,900 |
2019/02/22 | 1,777 | 1,777 | 1,749 | 1,757 | 22,900 |
2019/02/21 | 1,770 | 1,784 | 1,749 | 1,777 | 25,400 |
2019/02/20 | 1,780 | 1,780 | 1,753 | 1,771 | 25,600 |
2019/02/19 | 1,750 | 1,773 | 1,744 | 1,769 | 35,300 |
2019/02/18 | 1,725 | 1,755 | 1,708 | 1,752 | 43,500 |
2019/02/15 | 1,700 | 1,718 | 1,675 | 1,717 | 31,300 |
2019/02/14 | 1,675 | 1,718 | 1,672 | 1,710 | 36,100 |
2019/02/13 | 1,712 | 1,715 | 1,674 | 1,680 | 44,900 |
2019/02/12 | 1,690 | 1,702 | 1,663 | 1,700 | 46,100 |
2019/02/08 | 1,685 | 1,698 | 1,672 | 1,693 | 31,800 |
2019/02/07 | 1,737 | 1,737 | 1,687 | 1,693 | 37,900 |
2019/02/06 | 1,721 | 1,746 | 1,716 | 1,739 | 40,100 |
2019/02/05 | 1,702 | 1,724 | 1,700 | 1,721 | 33,200 |
2019/02/04 | 1,677 | 1,702 | 1,655 | 1,702 | 38,400 |
2019/02/01 | 1,697 | 1,697 | 1,647 | 1,656 | 71,000 |
2019/01/31 | 1,721 | 1,721 | 1,678 | 1,686 | 53,100 |
2019/01/30 | 1,699 | 1,701 | 1,684 | 1,689 | 27,900 |
2019/01/29 | 1,702 | 1,719 | 1,694 | 1,697 | 36,200 |
2019/01/28 | 1,720 | 1,729 | 1,691 | 1,715 | 48,800 |
2019/01/25 | 1,707 | 1,729 | 1,699 | 1,720 | 29,300 |
2019/01/24 | 1,674 | 1,708 | 1,659 | 1,707 | 27,500 |
2019/01/23 | 1,700 | 1,719 | 1,652 | 1,674 | 84,400 |
2019/01/22 | 1,761 | 1,761 | 1,695 | 1,703 | 64,300 |
2019/01/21 | 1,784 | 1,801 | 1,755 | 1,765 | 50,200 |
2019/01/18 | 1,714 | 1,762 | 1,705 | 1,749 | 45,900 |
2019/01/17 | 1,712 | 1,716 | 1,681 | 1,704 | 49,800 |
2019/01/16 | 1,722 | 1,738 | 1,696 | 1,705 | 52,300 |
2019/01/15 | 1,710 | 1,742 | 1,707 | 1,730 | 96,600 |
2019/01/11 | 1,759 | 1,775 | 1,678 | 1,703 | 136,000 |
2019/01/10 | 1,788 | 1,789 | 1,732 | 1,750 | 53,200 |
2019/01/09 | 1,834 | 1,835 | 1,806 | 1,811 | 40,100 |
2019/01/08 | 1,829 | 1,835 | 1,783 | 1,800 | 44,500 |
2019/01/07 | 1,790 | 1,823 | 1,766 | 1,804 | 53,900 |
2019/01/04 | 1,666 | 1,761 | 1,650 | 1,758 | 83,600 |