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
2020/12/30 2,315 2,315 2,270 2,297 34,600
2020/12/29 2,309 2,326 2,279 2,325 25,900
2020/12/28 2,314 2,330 2,275 2,287 57,000
2020/12/25 2,355 2,368 2,305 2,312 31,900
2020/12/24 2,286 2,355 2,284 2,319 42,400
2020/12/23 2,257 2,292 2,257 2,286 34,200
2020/12/22 2,250 2,260 2,240 2,257 35,700
2020/12/21 2,289 2,289 2,245 2,259 41,400
2020/12/18 2,330 2,344 2,281 2,289 52,700
2020/12/17 2,320 2,338 2,297 2,337 35,100
2020/12/16 2,381 2,382 2,321 2,321 45,100
2020/12/15 2,385 2,421 2,344 2,348 58,500
2020/12/14 2,454 2,454 2,344 2,385 142,500
2020/12/11 2,389 2,482 2,389 2,466 63,100
2020/12/10 2,408 2,420 2,379 2,407 31,500
2020/12/09 2,396 2,416 2,388 2,412 36,400
2020/12/08 2,420 2,443 2,369 2,409 37,200
2020/12/07 2,440 2,455 2,420 2,447 37,000
2020/12/04 2,429 2,449 2,393 2,441 40,900
2020/12/03 2,468 2,478 2,412 2,429 60,000
2020/12/02 2,513 2,513 2,441 2,444 76,300
2020/12/01 2,450 2,517 2,450 2,499 72,300
2020/11/30 2,490 2,490 2,432 2,435 100,400
2020/11/27 2,391 2,500 2,390 2,463 109,300
2020/11/26 2,330 2,397 2,330 2,390 49,800
2020/11/25 2,370 2,379 2,327 2,348 58,800
2020/11/24 2,432 2,450 2,358 2,358 68,600
2020/11/20 2,387 2,392 2,356 2,387 36,500
2020/11/19 2,318 2,381 2,318 2,378 43,900
2020/11/18 2,334 2,344 2,305 2,312 80,500
2020/11/17 2,323 2,335 2,256 2,325 111,800
2020/11/16 2,350 2,360 2,300 2,311 86,300
2020/11/13 2,342 2,342 2,268 2,314 83,500
2020/11/12 2,382 2,400 2,347 2,359 60,800
2020/11/11 2,445 2,446 2,377 2,386 77,300
2020/11/10 2,479 2,479 2,399 2,406 66,400
2020/11/09 2,467 2,470 2,443 2,447 56,400
2020/11/06 2,423 2,438 2,388 2,423 51,000
2020/11/05 2,387 2,414 2,368 2,400 57,400
2020/11/04 2,427 2,440 2,355 2,381 70,800
2020/11/02 2,392 2,420 2,365 2,385 58,900
2020/10/30 2,420 2,420 2,346 2,368 75,800
2020/10/29 2,385 2,423 2,353 2,419 41,400
2020/10/28 2,380 2,397 2,355 2,396 32,400
2020/10/27 2,370 2,409 2,338 2,407 47,100
2020/10/26 2,383 2,416 2,347 2,383 50,600
2020/10/23 2,441 2,449 2,367 2,383 52,900
2020/10/22 2,550 2,562 2,437 2,449 70,500
2020/10/21 2,476 2,544 2,476 2,527 70,100
2020/10/20 2,518 2,530 2,460 2,484 54,600
2020/10/19 2,499 2,560 2,499 2,520 58,300
2020/10/16 2,475 2,535 2,475 2,500 63,200
2020/10/15 2,556 2,556 2,496 2,503 59,600
2020/10/14 2,564 2,603 2,552 2,561 49,200
2020/10/13 2,593 2,607 2,564 2,564 59,300
2020/10/12 2,655 2,664 2,593 2,611 59,200
2020/10/09 2,690 2,692 2,615 2,628 77,900
2020/10/08 2,717 2,717 2,613 2,676 76,400
2020/10/07 2,712 2,718 2,660 2,689 72,300
2020/10/06 2,776 2,777 2,695 2,712 63,200
2020/10/05 2,757 2,810 2,725 2,744 90,900
2020/10/02 2,815 2,840 2,718 2,733 94,300
2020/09/30 2,945 2,945 2,814 2,815 74,900
2020/09/29 2,944 2,958 2,891 2,942 57,200
2020/09/28 2,910 2,947 2,886 2,941 90,500
2020/09/25 2,942 2,960 2,884 2,911 135,300
2020/09/24 3,045 3,075 2,925 2,942 101,000
2020/09/23 3,085 3,140 3,025 3,050 58,200
2020/09/18 3,190 3,245 3,125 3,155 71,800
2020/09/17 3,165 3,190 3,105 3,165 60,700
2020/09/16 3,120 3,195 3,120 3,155 76,400
2020/09/15 3,225 3,230 3,040 3,080 63,400
2020/09/14 2,894 3,395 2,893 3,225 164,500
2020/09/11 3,210 3,255 3,155 3,215 103,800
2020/09/10 3,185 3,255 3,175 3,205 66,300
2020/09/09 3,175 3,200 3,135 3,175 70,100
2020/09/08 3,245 3,300 3,210 3,260 58,700
2020/09/07 3,355 3,365 3,210 3,210 69,600
2020/09/04 3,355 3,415 3,345 3,355 35,300
2020/09/03 3,450 3,500 3,395 3,415 50,600
2020/09/02 3,375 3,425 3,355 3,410 56,000
2020/09/01 3,405 3,420 3,375 3,375 33,600
2020/08/31 3,400 3,500 3,395 3,460 53,300
2020/08/28 3,480 3,515 3,360 3,380 87,700
2020/08/27 3,580 3,580 3,480 3,510 53,200
2020/08/26 3,650 3,665 3,575 3,585 42,100
2020/08/25 3,715 3,715 3,645 3,655 56,900
2020/08/24 3,640 3,710 3,640 3,665 38,300
2020/08/21 3,635 3,680 3,615 3,645 38,200
2020/08/20 3,680 3,700 3,635 3,645 33,500
2020/08/19 3,675 3,695 3,630 3,695 52,700
2020/08/18 3,650 3,700 3,630 3,675 51,400
2020/08/17 3,690 3,730 3,650 3,665 35,200
2020/08/14 3,605 3,720 3,585 3,690 58,700
2020/08/13 3,655 3,670 3,580 3,605 76,500
2020/08/12 3,510 3,630 3,475 3,610 78,700
2020/08/11 3,515 3,530 3,435 3,470 72,600
2020/08/07 3,505 3,575 3,485 3,540 46,100
2020/08/06 3,605 3,615 3,525 3,535 37,200
2020/08/05 3,515 3,615 3,455 3,600 88,800
2020/08/04 3,640 3,670 3,510 3,520 92,600
2020/08/03 3,695 3,710 3,570 3,625 67,900
2020/07/31 3,805 3,895 3,625 3,665 152,900
2020/07/30 3,560 3,790 3,535 3,790 430,800
2020/07/29 3,555 3,590 3,525 3,555 345,400
2020/07/28 3,595 3,670 3,540 3,570 246,700
2020/07/27 3,500 3,565 3,465 3,525 104,400
2020/07/22 3,600 3,605 3,520 3,545 184,100
2020/07/21 3,600 3,700 3,590 3,635 160,800
2020/07/20 3,580 3,640 3,525 3,570 100,000
2020/07/17 3,560 3,610 3,540 3,570 96,200
2020/07/16 3,620 3,620 3,525 3,550 84,800
2020/07/15 3,590 3,630 3,540 3,620 71,400
2020/07/14 3,510 3,560 3,415 3,530 108,000
2020/07/13 3,425 3,545 3,400 3,525 103,800
2020/07/10 3,300 3,440 3,290 3,385 260,700
2020/07/09 3,365 3,370 3,235 3,255 130,000
2020/07/08 3,390 3,420 3,365 3,385 103,100
2020/07/07 3,340 3,420 3,315 3,385 116,000
2020/07/06 3,200 3,360 3,160 3,335 136,500
2020/07/03 3,020 3,205 3,010 3,175 129,200
2020/07/02 2,968 3,050 2,933 3,005 61,500
2020/07/01 3,010 3,040 2,926 2,936 87,900
2020/06/30 3,065 3,070 2,957 3,010 76,700
2020/06/29 2,924 3,085 2,901 3,070 172,000
2020/06/26 2,928 3,030 2,925 2,970 90,400
2020/06/25 2,835 2,906 2,832 2,884 51,300
2020/06/24 2,870 2,870 2,800 2,839 30,900
2020/06/23 2,856 2,880 2,818 2,880 32,400
2020/06/22 2,855 2,890 2,840 2,860 48,700
2020/06/19 2,751 2,870 2,735 2,870 90,700
2020/06/18 2,770 2,777 2,730 2,737 55,100
2020/06/17 2,788 2,829 2,769 2,778 67,100
2020/06/16 2,759 2,782 2,705 2,778 77,000
2020/06/15 2,757 2,766 2,702 2,711 89,900
2020/06/12 2,634 2,696 2,621 2,657 64,500
2020/06/11 2,701 2,701 2,658 2,677 37,000
2020/06/10 2,714 2,715 2,681 2,698 59,800
2020/06/09 2,753 2,753 2,696 2,709 37,700
2020/06/08 2,784 2,805 2,715 2,753 55,100
2020/06/05 2,806 2,830 2,752 2,774 57,200
2020/06/04 2,803 2,835 2,729 2,830 80,600
2020/06/03 2,870 2,894 2,808 2,809 54,900
2020/06/02 2,725 2,840 2,725 2,836 69,500
2020/06/01 2,735 2,750 2,696 2,710 33,000
2020/05/29 2,698 2,774 2,698 2,746 89,200
2020/05/28 2,650 2,703 2,640 2,698 49,800
2020/05/27 2,675 2,716 2,626 2,643 55,100
2020/05/26 2,626 2,686 2,604 2,675 46,600
2020/05/25 2,581 2,600 2,555 2,597 25,100
2020/05/22 2,619 2,638 2,560 2,565 70,800
2020/05/21 2,540 2,597 2,520 2,597 35,800
2020/05/20 2,530 2,564 2,525 2,550 72,900
2020/05/19 2,585 2,587 2,495 2,535 41,600
2020/05/18 2,456 2,547 2,456 2,540 84,900
2020/05/15 2,406 2,473 2,406 2,456 35,000
2020/05/14 2,478 2,496 2,405 2,406 84,800
2020/05/13 2,400 2,467 2,380 2,467 59,000
2020/05/12 2,476 2,507 2,405 2,416 108,600
2020/05/11 2,490 2,545 2,424 2,443 79,300
2020/05/08 2,587 2,621 2,486 2,500 118,500
2020/05/07 2,684 2,724 2,564 2,579 159,000
2020/05/01 2,648 2,747 2,616 2,734 106,800
2020/04/30 2,700 2,721 2,632 2,640 138,400
2020/04/28 2,666 2,700 2,611 2,668 562,900
2020/04/27 2,609 2,725 2,590 2,676 235,000
2020/04/24 2,429 2,597 2,360 2,596 155,100
2020/04/23 2,469 2,521 2,430 2,448 103,700
2020/04/22 2,400 2,457 2,374 2,442 180,300
2020/04/21 2,335 2,456 2,317 2,427 155,500
2020/04/20 2,291 2,330 2,275 2,304 90,700
2020/04/17 2,238 2,299 2,203 2,299 65,700
2020/04/16 2,160 2,220 2,134 2,219 103,400
2020/04/15 2,205 2,205 2,145 2,160 63,400
2020/04/14 2,218 2,222 2,168 2,195 46,900
2020/04/13 2,223 2,258 2,151 2,180 38,400
2020/04/10 2,220 2,242 2,170 2,223 63,800
2020/04/09 2,259 2,288 2,153 2,177 79,400
2020/04/08 2,178 2,258 2,149 2,215 137,000
2020/04/07 2,156 2,182 2,080 2,164 51,100
2020/04/06 2,076 2,127 2,056 2,106 64,100
2020/04/03 2,105 2,135 2,038 2,079 27,600
2020/04/02 2,100 2,126 2,027 2,102 29,400
2020/04/01 2,169 2,231 2,113 2,123 27,300
2020/03/31 2,230 2,246 2,169 2,205 54,500
2020/03/30 2,203 2,322 2,137 2,218 79,400
2020/03/27 2,100 2,192 2,072 2,192 69,500
2020/03/26 1,970 2,075 1,890 2,044 56,000
2020/03/25 1,920 1,982 1,890 1,980 42,300
2020/03/24 1,864 1,928 1,831 1,874 39,200
2020/03/23 1,735 1,858 1,636 1,852 59,100
2020/03/19 1,741 1,761 1,653 1,743 87,100
2020/03/18 1,760 1,801 1,709 1,711 61,000
2020/03/17 1,657 1,749 1,602 1,732 85,300
2020/03/16 1,739 1,774 1,692 1,704 42,200
2020/03/13 1,791 1,800 1,630 1,731 59,900
2020/03/12 1,926 1,926 1,756 1,814 69,000
2020/03/11 1,907 1,969 1,896 1,938 35,000
2020/03/10 1,865 1,917 1,786 1,914 40,100
2020/03/09 1,948 1,960 1,881 1,905 39,900
2020/03/06 2,022 2,050 2,005 2,011 26,100
2020/03/05 2,044 2,075 2,040 2,064 45,200
2020/03/04 2,063 2,082 2,034 2,044 40,000
2020/03/03 2,113 2,127 2,058 2,089 63,900
2020/03/02 2,072 2,140 2,052 2,099 40,900
2020/02/28 2,156 2,156 2,022 2,122 77,500
2020/02/27 2,141 2,141 2,071 2,106 47,700
2020/02/26 2,100 2,148 2,067 2,141 28,400
2020/02/25 2,100 2,159 2,100 2,124 40,900
2020/02/21 2,221 2,263 2,221 2,255 22,700
2020/02/20 2,298 2,313 2,260 2,266 18,200
2020/02/19 2,290 2,317 2,290 2,298 16,000
2020/02/18 2,337 2,339 2,288 2,296 22,100
2020/02/17 2,380 2,380 2,340 2,360 12,900
2020/02/14 2,365 2,385 2,333 2,385 22,800
2020/02/13 2,384 2,384 2,355 2,365 15,000
2020/02/12 2,327 2,390 2,306 2,380 65,400
2020/02/10 2,330 2,342 2,313 2,324 16,800
2020/02/07 2,339 2,349 2,325 2,339 13,000
2020/02/06 2,320 2,339 2,290 2,332 56,800
2020/02/05 2,328 2,350 2,275 2,301 41,100
2020/02/04 2,268 2,308 2,265 2,305 21,100
2020/02/03 2,249 2,278 2,224 2,268 26,800
2020/01/31 2,289 2,322 2,244 2,258 42,700
2020/01/30 2,275 2,285 2,251 2,269 55,500
2020/01/29 2,230 2,293 2,203 2,279 41,000
2020/01/28 2,197 2,243 2,172 2,231 25,100
2020/01/27 2,222 2,230 2,200 2,205 20,900
2020/01/24 2,266 2,274 2,245 2,248 23,900
2020/01/23 2,287 2,304 2,260 2,266 11,800
2020/01/22 2,280 2,307 2,279 2,292 24,500
2020/01/21 2,290 2,298 2,267 2,281 10,500
2020/01/20 2,268 2,308 2,268 2,289 23,400
2020/01/17 2,275 2,281 2,256 2,266 17,500
2020/01/16 2,269 2,273 2,240 2,268 13,800
2020/01/15 2,290 2,290 2,250 2,256 18,900
2020/01/14 2,284 2,290 2,255 2,282 28,900
2020/01/10 2,266 2,292 2,252 2,288 27,200
2020/01/09 2,240 2,275 2,240 2,266 10,800
2020/01/08 2,259 2,259 2,207 2,236 31,600
2020/01/07 2,259 2,292 2,259 2,280 39,900
2020/01/06 2,260 2,281 2,220 2,251 44,700

このページの先頭へ