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
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

このページの先頭へ