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 |
---|---|---|---|---|---|
2021/12/30 | 1,643 | 1,660 | 1,635 | 1,647 | 54,000 |
2021/12/29 | 1,617 | 1,656 | 1,617 | 1,655 | 53,200 |
2021/12/28 | 1,580 | 1,620 | 1,580 | 1,617 | 116,300 |
2021/12/27 | 1,606 | 1,606 | 1,571 | 1,578 | 86,700 |
2021/12/24 | 1,623 | 1,623 | 1,596 | 1,606 | 99,600 |
2021/12/23 | 1,639 | 1,644 | 1,622 | 1,623 | 38,700 |
2021/12/22 | 1,641 | 1,649 | 1,622 | 1,635 | 54,400 |
2021/12/21 | 1,656 | 1,675 | 1,640 | 1,643 | 52,800 |
2021/12/20 | 1,680 | 1,681 | 1,625 | 1,629 | 95,900 |
2021/12/17 | 1,690 | 1,707 | 1,684 | 1,685 | 75,700 |
2021/12/16 | 1,720 | 1,725 | 1,691 | 1,699 | 90,100 |
2021/12/15 | 1,710 | 1,729 | 1,696 | 1,716 | 63,800 |
2021/12/14 | 1,735 | 1,743 | 1,713 | 1,714 | 46,600 |
2021/12/13 | 1,755 | 1,765 | 1,734 | 1,734 | 45,000 |
2021/12/10 | 1,755 | 1,772 | 1,747 | 1,751 | 33,000 |
2021/12/09 | 1,775 | 1,776 | 1,751 | 1,755 | 50,600 |
2021/12/08 | 1,800 | 1,800 | 1,776 | 1,776 | 47,700 |
2021/12/07 | 1,751 | 1,793 | 1,744 | 1,784 | 50,100 |
2021/12/06 | 1,747 | 1,769 | 1,741 | 1,744 | 36,200 |
2021/12/03 | 1,701 | 1,748 | 1,697 | 1,741 | 54,100 |
2021/12/02 | 1,705 | 1,730 | 1,695 | 1,695 | 59,400 |
2021/12/01 | 1,720 | 1,744 | 1,698 | 1,714 | 66,300 |
2021/11/30 | 1,767 | 1,782 | 1,721 | 1,722 | 90,500 |
2021/11/29 | 1,773 | 1,777 | 1,744 | 1,750 | 80,400 |
2021/11/26 | 1,816 | 1,816 | 1,785 | 1,795 | 47,900 |
2021/11/25 | 1,819 | 1,832 | 1,810 | 1,816 | 29,100 |
2021/11/24 | 1,831 | 1,843 | 1,818 | 1,820 | 28,600 |
2021/11/22 | 1,838 | 1,848 | 1,827 | 1,831 | 22,400 |
2021/11/19 | 1,814 | 1,846 | 1,809 | 1,840 | 43,100 |
2021/11/18 | 1,818 | 1,819 | 1,788 | 1,809 | 68,100 |
2021/11/17 | 1,868 | 1,868 | 1,820 | 1,820 | 70,500 |
2021/11/16 | 1,890 | 1,892 | 1,860 | 1,864 | 44,000 |
2021/11/15 | 1,870 | 1,893 | 1,870 | 1,882 | 37,500 |
2021/11/12 | 1,844 | 1,881 | 1,844 | 1,868 | 33,800 |
2021/11/11 | 1,870 | 1,872 | 1,837 | 1,843 | 50,000 |
2021/11/10 | 1,880 | 1,886 | 1,866 | 1,868 | 32,200 |
2021/11/09 | 1,888 | 1,898 | 1,880 | 1,880 | 27,400 |
2021/11/08 | 1,917 | 1,920 | 1,884 | 1,884 | 39,300 |
2021/11/05 | 1,935 | 1,935 | 1,902 | 1,906 | 67,600 |
2021/11/04 | 1,935 | 1,939 | 1,914 | 1,939 | 90,900 |
2021/11/02 | 1,910 | 1,924 | 1,904 | 1,919 | 35,100 |
2021/11/01 | 1,902 | 1,911 | 1,893 | 1,909 | 53,400 |
2021/10/29 | 1,873 | 1,874 | 1,840 | 1,868 | 115,700 |
2021/10/28 | 1,873 | 1,888 | 1,867 | 1,874 | 86,300 |
2021/10/27 | 1,860 | 1,872 | 1,859 | 1,869 | 68,300 |
2021/10/26 | 1,870 | 1,888 | 1,860 | 1,860 | 43,800 |
2021/10/25 | 1,889 | 1,889 | 1,851 | 1,851 | 70,500 |
2021/10/22 | 1,890 | 1,897 | 1,869 | 1,873 | 78,800 |
2021/10/21 | 1,902 | 1,907 | 1,891 | 1,901 | 53,000 |
2021/10/20 | 1,917 | 1,920 | 1,883 | 1,902 | 114,400 |
2021/10/19 | 1,918 | 1,922 | 1,897 | 1,911 | 69,700 |
2021/10/18 | 1,940 | 1,944 | 1,905 | 1,918 | 69,400 |
2021/10/15 | 1,913 | 1,936 | 1,902 | 1,936 | 47,800 |
2021/10/14 | 1,930 | 1,932 | 1,882 | 1,895 | 94,100 |
2021/10/13 | 1,929 | 1,929 | 1,908 | 1,914 | 80,800 |
2021/10/12 | 1,984 | 1,984 | 1,929 | 1,932 | 148,000 |
2021/10/11 | 1,996 | 1,996 | 1,976 | 1,989 | 71,700 |
2021/10/08 | 2,000 | 2,002 | 1,989 | 1,995 | 50,100 |
2021/10/07 | 2,004 | 2,019 | 1,983 | 1,983 | 58,800 |
2021/10/06 | 2,007 | 2,028 | 1,976 | 1,987 | 87,300 |
2021/10/05 | 2,001 | 2,010 | 1,965 | 1,980 | 133,500 |
2021/10/04 | 2,054 | 2,070 | 2,005 | 2,013 | 77,400 |
2021/10/01 | 2,081 | 2,081 | 2,033 | 2,040 | 71,700 |
2021/09/30 | 2,117 | 2,119 | 2,089 | 2,089 | 68,900 |
2021/09/29 | 2,096 | 2,096 | 2,060 | 2,070 | 101,900 |
2021/09/28 | 2,160 | 2,160 | 2,098 | 2,118 | 82,400 |
2021/09/27 | 2,205 | 2,223 | 2,158 | 2,164 | 83,100 |
2021/09/24 | 2,179 | 2,212 | 2,177 | 2,190 | 85,400 |
2021/09/22 | 2,184 | 2,205 | 2,169 | 2,170 | 84,100 |
2021/09/21 | 2,195 | 2,220 | 2,182 | 2,182 | 88,200 |
2021/09/17 | 2,272 | 2,272 | 2,208 | 2,253 | 85,500 |
2021/09/16 | 2,345 | 2,347 | 2,268 | 2,278 | 61,100 |
2021/09/15 | 2,329 | 2,374 | 2,310 | 2,347 | 77,900 |
2021/09/14 | 2,304 | 2,390 | 2,293 | 2,375 | 155,100 |
2021/09/13 | 2,342 | 2,342 | 2,250 | 2,337 | 79,000 |
2021/09/10 | 2,340 | 2,354 | 2,324 | 2,354 | 60,600 |
2021/09/09 | 2,350 | 2,355 | 2,318 | 2,355 | 50,300 |
2021/09/08 | 2,337 | 2,364 | 2,337 | 2,357 | 48,100 |
2021/09/07 | 2,299 | 2,343 | 2,295 | 2,337 | 71,500 |
2021/09/06 | 2,310 | 2,310 | 2,277 | 2,295 | 34,600 |
2021/09/03 | 2,268 | 2,310 | 2,268 | 2,282 | 63,300 |
2021/09/02 | 2,291 | 2,306 | 2,246 | 2,269 | 60,300 |
2021/09/01 | 2,286 | 2,322 | 2,275 | 2,290 | 47,500 |
2021/08/31 | 2,261 | 2,308 | 2,255 | 2,293 | 85,200 |
2021/08/30 | 2,214 | 2,275 | 2,211 | 2,275 | 80,300 |
2021/08/27 | 2,215 | 2,224 | 2,199 | 2,218 | 29,200 |
2021/08/26 | 2,242 | 2,243 | 2,198 | 2,215 | 80,200 |
2021/08/25 | 2,195 | 2,257 | 2,195 | 2,250 | 88,300 |
2021/08/24 | 2,202 | 2,219 | 2,192 | 2,213 | 83,700 |
2021/08/23 | 2,188 | 2,208 | 2,176 | 2,205 | 96,700 |
2021/08/20 | 2,154 | 2,194 | 2,154 | 2,182 | 121,200 |
2021/08/19 | 2,116 | 2,156 | 2,111 | 2,142 | 100,400 |
2021/08/18 | 2,086 | 2,132 | 2,086 | 2,122 | 86,000 |
2021/08/17 | 2,072 | 2,096 | 2,069 | 2,086 | 50,700 |
2021/08/16 | 2,120 | 2,122 | 2,085 | 2,095 | 53,900 |
2021/08/13 | 2,094 | 2,126 | 2,050 | 2,120 | 58,900 |
2021/08/12 | 2,108 | 2,115 | 2,091 | 2,103 | 45,800 |
2021/08/11 | 2,080 | 2,107 | 2,061 | 2,105 | 65,100 |
2021/08/10 | 2,055 | 2,080 | 2,048 | 2,061 | 45,500 |
2021/08/06 | 2,050 | 2,066 | 2,034 | 2,046 | 52,000 |
2021/08/05 | 2,062 | 2,090 | 2,046 | 2,048 | 60,900 |
2021/08/04 | 2,113 | 2,113 | 2,054 | 2,067 | 61,200 |
2021/08/03 | 2,111 | 2,137 | 2,100 | 2,113 | 105,700 |
2021/08/02 | 2,095 | 2,122 | 2,077 | 2,112 | 150,500 |
2021/07/30 | 2,048 | 2,092 | 2,033 | 2,089 | 206,400 |
2021/07/29 | 2,069 | 2,076 | 2,014 | 2,028 | 432,700 |
2021/07/28 | 2,127 | 2,130 | 2,077 | 2,100 | 585,700 |
2021/07/27 | 2,101 | 2,134 | 2,099 | 2,134 | 240,100 |
2021/07/26 | 2,134 | 2,134 | 2,106 | 2,112 | 186,200 |
2021/07/21 | 2,100 | 2,116 | 2,090 | 2,114 | 157,400 |
2021/07/20 | 2,044 | 2,095 | 2,043 | 2,091 | 134,100 |
2021/07/19 | 2,068 | 2,077 | 2,043 | 2,063 | 186,000 |
2021/07/16 | 2,088 | 2,097 | 2,064 | 2,072 | 276,500 |
2021/07/15 | 2,127 | 2,131 | 2,087 | 2,090 | 195,200 |
2021/07/14 | 2,120 | 2,133 | 2,116 | 2,126 | 91,900 |
2021/07/13 | 2,138 | 2,151 | 2,131 | 2,142 | 100,200 |
2021/07/12 | 2,138 | 2,139 | 2,116 | 2,134 | 137,500 |
2021/07/09 | 2,099 | 2,103 | 2,065 | 2,090 | 325,900 |
2021/07/08 | 2,145 | 2,159 | 2,105 | 2,105 | 113,700 |
2021/07/07 | 2,155 | 2,163 | 2,118 | 2,131 | 147,800 |
2021/07/06 | 2,169 | 2,169 | 2,140 | 2,163 | 75,200 |
2021/07/05 | 2,190 | 2,203 | 2,168 | 2,171 | 89,400 |
2021/07/02 | 2,170 | 2,201 | 2,157 | 2,184 | 245,100 |
2021/07/01 | 2,200 | 2,206 | 2,158 | 2,170 | 105,800 |
2021/06/30 | 2,219 | 2,219 | 2,200 | 2,204 | 86,000 |
2021/06/29 | 2,200 | 2,232 | 2,186 | 2,199 | 114,000 |
2021/06/28 | 2,147 | 2,198 | 2,146 | 2,194 | 94,200 |
2021/06/25 | 2,120 | 2,138 | 2,116 | 2,131 | 78,000 |
2021/06/24 | 2,108 | 2,118 | 2,086 | 2,117 | 47,700 |
2021/06/23 | 2,140 | 2,141 | 2,103 | 2,108 | 70,400 |
2021/06/22 | 2,133 | 2,150 | 2,092 | 2,150 | 75,600 |
2021/06/21 | 2,108 | 2,108 | 2,074 | 2,094 | 84,600 |
2021/06/18 | 2,128 | 2,137 | 2,096 | 2,115 | 113,400 |
2021/06/17 | 2,136 | 2,140 | 2,108 | 2,112 | 76,600 |
2021/06/16 | 2,129 | 2,168 | 2,114 | 2,136 | 80,000 |
2021/06/15 | 2,110 | 2,115 | 2,078 | 2,111 | 121,800 |
2021/06/14 | 2,122 | 2,129 | 2,052 | 2,107 | 244,100 |
2021/06/11 | 2,230 | 2,248 | 2,218 | 2,218 | 75,900 |
2021/06/10 | 2,233 | 2,246 | 2,184 | 2,214 | 72,900 |
2021/06/09 | 2,231 | 2,278 | 2,225 | 2,232 | 81,900 |
2021/06/08 | 2,200 | 2,227 | 2,185 | 2,210 | 66,500 |
2021/06/07 | 2,159 | 2,210 | 2,157 | 2,198 | 90,300 |
2021/06/04 | 2,095 | 2,135 | 2,090 | 2,133 | 63,300 |
2021/06/03 | 2,077 | 2,105 | 2,075 | 2,095 | 45,100 |
2021/06/02 | 2,066 | 2,075 | 2,042 | 2,070 | 48,600 |
2021/06/01 | 2,080 | 2,086 | 2,061 | 2,071 | 44,100 |
2021/05/31 | 2,103 | 2,103 | 2,062 | 2,064 | 55,500 |
2021/05/28 | 2,071 | 2,104 | 2,070 | 2,099 | 51,100 |
2021/05/27 | 2,070 | 2,092 | 2,051 | 2,051 | 53,000 |
2021/05/26 | 2,101 | 2,105 | 2,067 | 2,067 | 38,300 |
2021/05/25 | 2,150 | 2,150 | 2,100 | 2,101 | 49,700 |
2021/05/24 | 2,134 | 2,145 | 2,116 | 2,142 | 28,200 |
2021/05/21 | 2,112 | 2,138 | 2,107 | 2,122 | 45,100 |
2021/05/20 | 2,093 | 2,124 | 2,086 | 2,100 | 35,300 |
2021/05/19 | 2,095 | 2,104 | 2,081 | 2,086 | 22,600 |
2021/05/18 | 2,082 | 2,115 | 2,071 | 2,106 | 30,200 |
2021/05/17 | 2,107 | 2,107 | 2,073 | 2,081 | 27,000 |
2021/05/14 | 2,064 | 2,097 | 2,059 | 2,091 | 24,900 |
2021/05/13 | 2,060 | 2,070 | 2,033 | 2,033 | 42,400 |
2021/05/12 | 2,081 | 2,093 | 2,053 | 2,067 | 32,400 |
2021/05/11 | 2,130 | 2,131 | 2,080 | 2,081 | 57,100 |
2021/05/10 | 2,128 | 2,159 | 2,123 | 2,143 | 32,100 |
2021/05/07 | 2,120 | 2,150 | 2,101 | 2,125 | 48,400 |
2021/05/06 | 2,079 | 2,103 | 2,076 | 2,097 | 35,500 |
2021/04/30 | 2,066 | 2,093 | 2,062 | 2,063 | 69,000 |
2021/04/28 | 2,077 | 2,104 | 2,041 | 2,047 | 221,000 |
2021/04/27 | 2,096 | 2,097 | 2,064 | 2,076 | 70,900 |
2021/04/26 | 2,136 | 2,141 | 2,086 | 2,090 | 61,800 |
2021/04/23 | 2,081 | 2,135 | 2,081 | 2,135 | 58,200 |
2021/04/22 | 2,099 | 2,109 | 2,077 | 2,088 | 55,600 |
2021/04/21 | 2,150 | 2,150 | 2,075 | 2,075 | 84,800 |
2021/04/20 | 2,170 | 2,177 | 2,143 | 2,165 | 59,000 |
2021/04/19 | 2,172 | 2,195 | 2,164 | 2,185 | 53,200 |
2021/04/16 | 2,170 | 2,170 | 2,151 | 2,167 | 29,000 |
2021/04/15 | 2,195 | 2,200 | 2,169 | 2,171 | 30,700 |
2021/04/14 | 2,168 | 2,194 | 2,164 | 2,194 | 31,500 |
2021/04/13 | 2,184 | 2,189 | 2,161 | 2,167 | 42,700 |
2021/04/12 | 2,193 | 2,198 | 2,159 | 2,182 | 33,300 |
2021/04/09 | 2,150 | 2,203 | 2,138 | 2,184 | 84,200 |
2021/04/08 | 2,230 | 2,230 | 2,152 | 2,162 | 105,800 |
2021/04/07 | 2,220 | 2,256 | 2,210 | 2,240 | 43,700 |
2021/04/06 | 2,229 | 2,266 | 2,201 | 2,207 | 49,600 |
2021/04/05 | 2,247 | 2,247 | 2,207 | 2,213 | 39,100 |
2021/04/02 | 2,248 | 2,248 | 2,208 | 2,226 | 36,400 |
2021/04/01 | 2,296 | 2,329 | 2,223 | 2,240 | 72,500 |
2021/03/31 | 2,330 | 2,332 | 2,275 | 2,275 | 76,800 |
2021/03/30 | 2,373 | 2,378 | 2,333 | 2,348 | 57,600 |
2021/03/29 | 2,378 | 2,390 | 2,333 | 2,373 | 82,100 |
2021/03/26 | 2,338 | 2,338 | 2,297 | 2,336 | 51,400 |
2021/03/25 | 2,307 | 2,323 | 2,262 | 2,310 | 55,100 |
2021/03/24 | 2,320 | 2,320 | 2,255 | 2,260 | 83,400 |
2021/03/23 | 2,357 | 2,364 | 2,323 | 2,338 | 50,500 |
2021/03/22 | 2,343 | 2,343 | 2,296 | 2,318 | 71,200 |
2021/03/19 | 2,300 | 2,326 | 2,270 | 2,323 | 64,800 |
2021/03/18 | 2,270 | 2,295 | 2,250 | 2,294 | 71,800 |
2021/03/17 | 2,270 | 2,281 | 2,213 | 2,265 | 77,000 |
2021/03/16 | 2,187 | 2,280 | 2,187 | 2,266 | 108,500 |
2021/03/15 | 2,200 | 2,224 | 2,132 | 2,173 | 99,600 |
2021/03/12 | 2,230 | 2,233 | 2,152 | 2,199 | 109,200 |
2021/03/11 | 2,164 | 2,220 | 2,152 | 2,208 | 89,900 |
2021/03/10 | 2,120 | 2,165 | 2,113 | 2,138 | 98,300 |
2021/03/09 | 2,079 | 2,107 | 2,052 | 2,104 | 72,800 |
2021/03/08 | 2,030 | 2,072 | 2,025 | 2,045 | 68,200 |
2021/03/05 | 2,004 | 2,030 | 2,000 | 2,020 | 75,400 |
2021/03/04 | 1,985 | 1,995 | 1,963 | 1,993 | 41,000 |
2021/03/03 | 1,981 | 1,991 | 1,970 | 1,991 | 42,900 |
2021/03/02 | 2,010 | 2,013 | 1,961 | 1,977 | 57,500 |
2021/03/01 | 1,961 | 2,008 | 1,950 | 2,003 | 71,900 |
2021/02/26 | 1,973 | 1,977 | 1,948 | 1,951 | 87,100 |
2021/02/25 | 1,986 | 1,996 | 1,959 | 1,979 | 66,600 |
2021/02/24 | 1,999 | 2,008 | 1,971 | 1,972 | 103,600 |
2021/02/22 | 2,027 | 2,035 | 1,997 | 2,005 | 63,200 |
2021/02/19 | 2,018 | 2,025 | 1,992 | 2,013 | 70,300 |
2021/02/18 | 2,009 | 2,047 | 2,006 | 2,028 | 45,000 |
2021/02/17 | 2,025 | 2,031 | 2,009 | 2,009 | 48,900 |
2021/02/16 | 2,054 | 2,056 | 2,036 | 2,043 | 43,600 |
2021/02/15 | 2,098 | 2,110 | 2,050 | 2,056 | 31,100 |
2021/02/12 | 2,102 | 2,102 | 2,055 | 2,065 | 49,600 |
2021/02/10 | 2,130 | 2,130 | 2,100 | 2,100 | 28,300 |
2021/02/09 | 2,158 | 2,158 | 2,072 | 2,149 | 58,800 |
2021/02/08 | 2,130 | 2,148 | 2,110 | 2,119 | 54,000 |
2021/02/05 | 2,095 | 2,116 | 2,081 | 2,110 | 37,700 |
2021/02/04 | 2,092 | 2,094 | 2,076 | 2,087 | 29,800 |
2021/02/03 | 2,029 | 2,082 | 2,029 | 2,076 | 32,100 |
2021/02/02 | 2,021 | 2,036 | 2,021 | 2,025 | 47,800 |
2021/02/01 | 2,037 | 2,043 | 2,023 | 2,027 | 33,700 |
2021/01/29 | 2,070 | 2,070 | 2,032 | 2,043 | 60,500 |
2021/01/28 | 2,025 | 2,075 | 2,024 | 2,058 | 68,500 |
2021/01/27 | 2,105 | 2,106 | 2,051 | 2,080 | 118,300 |
2021/01/26 | 2,127 | 2,135 | 2,068 | 2,088 | 61,300 |
2021/01/25 | 2,100 | 2,120 | 2,099 | 2,113 | 39,400 |
2021/01/22 | 2,085 | 2,104 | 2,073 | 2,095 | 53,900 |
2021/01/21 | 2,086 | 2,139 | 2,085 | 2,089 | 56,400 |
2021/01/20 | 2,121 | 2,121 | 2,048 | 2,086 | 94,300 |
2021/01/19 | 2,189 | 2,199 | 2,120 | 2,124 | 96,200 |
2021/01/18 | 2,200 | 2,203 | 2,179 | 2,197 | 109,100 |
2021/01/15 | 2,259 | 2,259 | 2,217 | 2,217 | 60,200 |
2021/01/14 | 2,281 | 2,285 | 2,256 | 2,257 | 55,400 |
2021/01/13 | 2,338 | 2,338 | 2,274 | 2,281 | 42,700 |
2021/01/12 | 2,353 | 2,372 | 2,334 | 2,350 | 56,500 |
2021/01/08 | 2,327 | 2,351 | 2,310 | 2,346 | 51,900 |
2021/01/07 | 2,296 | 2,323 | 2,282 | 2,323 | 44,900 |
2021/01/06 | 2,275 | 2,297 | 2,267 | 2,271 | 21,600 |
2021/01/05 | 2,265 | 2,281 | 2,241 | 2,280 | 52,200 |
2021/01/04 | 2,316 | 2,316 | 2,236 | 2,281 | 54,600 |