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
2023/12/29 2,240 2,240 2,202 2,217 49,400
2023/12/28 2,226 2,239 2,206 2,237 41,400
2023/12/27 2,211 2,239 2,203 2,239 29,200
2023/12/26 2,261 2,261 2,206 2,211 32,500
2023/12/25 2,255 2,273 2,242 2,261 29,800
2023/12/22 2,230 2,259 2,223 2,255 58,200
2023/12/21 2,205 2,249 2,200 2,212 45,300
2023/12/20 2,174 2,219 2,165 2,216 55,300
2023/12/19 2,163 2,178 2,151 2,174 37,600
2023/12/18 2,100 2,158 2,100 2,156 62,800
2023/12/15 2,252 2,252 2,165 2,183 90,800
2023/12/14 2,207 2,272 2,178 2,244 182,700
2023/12/13 2,181 2,250 2,151 2,206 310,100
2023/12/12 2,120 2,145 2,113 2,126 132,500
2023/12/11 2,088 2,105 2,078 2,105 41,500
2023/12/08 2,090 2,101 2,054 2,059 79,900
2023/12/07 2,084 2,106 2,072 2,101 51,400
2023/12/06 2,059 2,090 2,059 2,090 54,600
2023/12/05 2,046 2,059 2,042 2,058 30,800
2023/12/04 2,058 2,064 2,043 2,055 22,500
2023/12/01 2,080 2,080 2,041 2,050 39,400
2023/11/30 2,068 2,090 2,041 2,077 68,600
2023/11/29 2,055 2,065 2,045 2,065 37,800
2023/11/28 2,029 2,062 2,022 2,059 58,200
2023/11/27 2,009 2,030 2,009 2,024 17,000
2023/11/24 2,019 2,021 2,000 2,008 19,100
2023/11/22 2,005 2,029 2,005 2,021 17,700
2023/11/21 2,000 2,020 2,000 2,017 18,600
2023/11/20 2,024 2,032 2,004 2,004 23,700
2023/11/17 1,988 2,021 1,983 2,021 22,700
2023/11/16 2,030 2,034 1,990 1,990 21,600
2023/11/15 2,042 2,045 2,015 2,040 33,000
2023/11/14 2,027 2,050 2,021 2,038 31,800
2023/11/13 2,004 2,034 1,996 2,027 35,500
2023/11/10 1,966 2,004 1,965 2,004 18,700
2023/11/09 1,998 2,006 1,965 1,986 26,500
2023/11/08 2,013 2,016 1,999 2,007 46,400
2023/11/07 2,000 2,015 1,998 2,002 25,600
2023/11/06 2,015 2,021 2,001 2,006 35,400
2023/11/02 2,021 2,035 1,994 2,001 28,600
2023/11/01 2,048 2,063 2,018 2,030 57,200
2023/10/31 2,010 2,064 2,009 2,063 69,800
2023/10/30 1,994 2,010 1,987 2,007 39,400
2023/10/27 1,993 2,025 1,989 2,025 64,300
2023/10/26 1,955 2,007 1,955 1,981 51,000
2023/10/25 1,937 1,956 1,933 1,944 39,300
2023/10/24 1,925 1,939 1,901 1,936 24,100
2023/10/23 1,929 1,954 1,921 1,935 27,000
2023/10/20 1,926 1,944 1,915 1,934 10,700
2023/10/19 1,911 1,945 1,908 1,929 23,000
2023/10/18 1,947 1,947 1,904 1,921 41,500
2023/10/17 1,920 1,943 1,920 1,936 35,400
2023/10/16 1,958 1,963 1,906 1,909 34,300
2023/10/13 1,985 2,000 1,961 1,966 47,300
2023/10/12 1,997 2,008 1,973 1,976 38,100
2023/10/11 2,015 2,016 1,984 1,988 45,400
2023/10/10 1,983 2,030 1,981 2,015 99,800
2023/10/06 1,962 1,994 1,961 1,980 60,000
2023/10/05 1,917 1,946 1,917 1,943 31,800
2023/10/04 1,926 1,936 1,908 1,917 45,600
2023/10/03 1,947 1,966 1,930 1,950 57,900
2023/10/02 1,968 1,991 1,945 1,947 63,600
2023/09/29 1,956 1,979 1,938 1,945 61,100
2023/09/28 1,930 1,956 1,922 1,942 66,300
2023/09/27 1,902 1,934 1,894 1,934 43,800
2023/09/26 1,901 1,921 1,898 1,915 28,700
2023/09/25 1,895 1,920 1,889 1,918 40,400
2023/09/22 1,890 1,898 1,882 1,890 44,900
2023/09/21 1,930 1,936 1,904 1,908 33,800
2023/09/20 1,953 1,960 1,939 1,940 38,300
2023/09/19 1,971 1,980 1,932 1,954 52,700
2023/09/15 1,980 2,014 1,970 1,980 81,200
2023/09/14 1,970 1,996 1,952 1,974 77,500
2023/09/13 2,000 2,000 1,943 1,962 194,000
2023/09/12 1,914 1,937 1,914 1,937 74,400
2023/09/11 1,920 1,920 1,900 1,912 31,800
2023/09/08 1,922 1,927 1,898 1,898 41,400
2023/09/07 1,927 1,932 1,914 1,922 30,500
2023/09/06 1,935 1,935 1,918 1,927 26,000
2023/09/05 1,924 1,934 1,918 1,931 33,000
2023/09/04 1,911 1,924 1,905 1,924 34,600
2023/09/01 1,896 1,907 1,888 1,907 21,100
2023/08/31 1,890 1,900 1,883 1,897 42,000
2023/08/30 1,890 1,890 1,870 1,882 31,300
2023/08/29 1,866 1,889 1,859 1,882 54,000
2023/08/28 1,870 1,871 1,860 1,863 28,900
2023/08/25 1,875 1,875 1,860 1,869 31,000
2023/08/24 1,875 1,894 1,875 1,889 27,500
2023/08/23 1,869 1,885 1,865 1,883 30,000
2023/08/22 1,865 1,872 1,854 1,869 27,800
2023/08/21 1,867 1,888 1,864 1,872 32,900
2023/08/18 1,873 1,873 1,848 1,852 41,500
2023/08/17 1,920 1,922 1,891 1,892 27,700
2023/08/16 1,930 1,930 1,909 1,914 27,500
2023/08/15 1,926 1,942 1,915 1,935 65,000
2023/08/14 1,919 1,938 1,916 1,920 51,500
2023/08/10 1,896 1,908 1,885 1,904 30,500
2023/08/09 1,882 1,898 1,875 1,890 38,400
2023/08/08 1,878 1,888 1,873 1,883 35,600
2023/08/07 1,848 1,886 1,843 1,886 40,100
2023/08/04 1,867 1,879 1,849 1,860 60,000
2023/08/03 1,920 1,920 1,879 1,879 73,300
2023/08/02 1,910 1,920 1,897 1,917 70,700
2023/08/01 1,931 1,933 1,910 1,913 55,300
2023/07/31 1,965 1,967 1,932 1,939 104,100
2023/07/28 1,918 1,959 1,904 1,959 302,400
2023/07/27 1,947 1,955 1,926 1,938 533,800
2023/07/26 1,960 1,960 1,942 1,942 152,500
2023/07/25 1,971 1,977 1,940 1,946 170,200
2023/07/24 1,988 1,992 1,972 1,973 144,300
2023/07/21 1,972 1,978 1,962 1,975 107,600
2023/07/20 1,980 1,984 1,959 1,960 136,400
2023/07/19 1,958 1,972 1,958 1,971 56,100
2023/07/18 1,957 1,975 1,949 1,955 77,000
2023/07/14 1,975 1,975 1,937 1,947 135,500
2023/07/13 2,011 2,011 1,980 1,984 72,400
2023/07/12 1,998 2,018 1,996 2,016 72,500
2023/07/11 1,996 2,000 1,986 1,986 53,400
2023/07/10 1,979 2,000 1,967 1,988 79,500
2023/07/07 1,951 1,979 1,936 1,965 91,200
2023/07/06 1,983 1,989 1,958 1,965 89,300
2023/07/05 2,001 2,002 1,983 1,987 83,400
2023/07/04 2,008 2,017 2,001 2,011 53,200
2023/07/03 2,002 2,019 2,002 2,003 60,800
2023/06/30 2,010 2,015 1,990 1,993 88,200
2023/06/29 2,020 2,020 1,999 2,008 69,700
2023/06/28 2,006 2,018 1,999 2,016 59,300
2023/06/27 1,995 2,029 1,989 1,996 69,100
2023/06/26 1,978 2,006 1,965 1,990 50,400
2023/06/23 1,969 1,980 1,956 1,965 47,300
2023/06/22 1,952 1,976 1,946 1,948 43,700
2023/06/21 1,957 1,963 1,944 1,948 59,100
2023/06/20 1,943 1,958 1,933 1,957 43,000
2023/06/19 1,937 1,952 1,930 1,943 60,800
2023/06/16 1,928 1,936 1,914 1,935 86,500
2023/06/15 1,958 1,964 1,930 1,930 67,500
2023/06/14 1,963 2,012 1,935 1,957 123,100
2023/06/13 1,940 1,955 1,888 1,924 249,200
2023/06/12 1,995 2,035 1,995 2,030 102,700
2023/06/09 1,967 1,987 1,964 1,980 44,400
2023/06/08 1,963 1,986 1,952 1,960 44,300
2023/06/07 1,995 2,009 1,972 1,972 54,300
2023/06/06 1,986 1,999 1,978 1,995 22,100
2023/06/05 2,008 2,010 1,977 1,986 30,900
2023/06/02 1,960 1,988 1,956 1,983 36,800
2023/06/01 1,941 1,964 1,937 1,941 30,600
2023/05/31 1,966 1,966 1,935 1,941 56,600
2023/05/30 1,992 2,001 1,974 1,975 32,200
2023/05/29 1,993 2,005 1,970 1,989 47,100
2023/05/26 2,032 2,032 1,988 1,988 41,400
2023/05/25 2,051 2,063 2,038 2,038 33,900
2023/05/24 2,059 2,074 2,055 2,056 17,300
2023/05/23 2,095 2,106 2,055 2,065 46,100
2023/05/22 2,058 2,095 2,056 2,090 37,300
2023/05/19 2,077 2,085 2,056 2,058 29,600
2023/05/18 2,099 2,099 2,058 2,078 39,100
2023/05/17 2,090 2,104 2,077 2,087 49,700
2023/05/16 2,070 2,100 2,062 2,100 56,300
2023/05/15 2,042 2,066 2,034 2,059 45,700
2023/05/12 1,994 2,025 1,987 2,021 39,300
2023/05/11 1,980 1,998 1,973 1,994 27,600
2023/05/10 2,004 2,010 1,980 1,989 29,900
2023/05/09 1,986 2,009 1,986 2,004 31,900
2023/05/08 1,995 2,000 1,981 1,986 29,200
2023/05/02 2,005 2,009 1,967 1,986 38,200
2023/05/01 1,999 2,009 1,988 2,009 43,500
2023/04/28 2,009 2,025 1,971 1,987 87,000
2023/04/27 1,982 1,998 1,972 1,982 178,000
2023/04/26 1,996 1,996 1,968 1,971 46,100
2023/04/25 1,978 2,010 1,976 2,002 60,700
2023/04/24 1,945 1,973 1,943 1,964 37,800
2023/04/21 1,934 1,950 1,933 1,945 32,400
2023/04/20 1,925 1,952 1,925 1,945 39,100
2023/04/19 1,952 1,952 1,928 1,946 46,300
2023/04/18 1,937 1,968 1,928 1,959 71,700
2023/04/17 1,935 1,939 1,906 1,937 47,200
2023/04/14 1,917 1,935 1,909 1,930 40,300
2023/04/13 1,910 1,924 1,899 1,916 40,000
2023/04/12 1,883 1,912 1,877 1,909 65,400
2023/04/11 1,871 1,880 1,862 1,872 40,900
2023/04/10 1,854 1,866 1,845 1,866 47,600
2023/04/07 1,850 1,867 1,841 1,854 50,100
2023/04/06 1,850 1,866 1,843 1,854 45,200
2023/04/05 1,892 1,892 1,864 1,870 38,000
2023/04/04 1,918 1,920 1,894 1,909 43,100
2023/04/03 1,949 1,950 1,907 1,920 32,900
2023/03/31 1,926 1,950 1,922 1,939 40,800
2023/03/30 1,923 1,923 1,891 1,912 30,500
2023/03/29 1,900 1,934 1,900 1,932 41,400
2023/03/28 1,891 1,899 1,883 1,893 21,500
2023/03/27 1,865 1,894 1,865 1,890 23,200
2023/03/24 1,852 1,864 1,841 1,856 17,400
2023/03/23 1,841 1,876 1,841 1,863 27,600
2023/03/22 1,858 1,879 1,839 1,868 27,600
2023/03/20 1,845 1,855 1,822 1,823 41,200
2023/03/17 1,865 1,883 1,842 1,858 90,300
2023/03/16 1,830 1,873 1,822 1,872 44,500
2023/03/15 1,870 1,895 1,842 1,853 53,000
2023/03/14 1,889 1,889 1,840 1,844 47,700
2023/03/13 1,890 1,890 1,843 1,883 51,000
2023/03/10 1,954 1,954 1,897 1,908 91,100
2023/03/09 1,945 1,973 1,939 1,964 67,300
2023/03/08 1,919 1,938 1,914 1,934 52,900
2023/03/07 1,890 1,929 1,887 1,920 107,700
2023/03/06 1,870 1,887 1,855 1,879 49,900
2023/03/03 1,846 1,875 1,840 1,870 46,500
2023/03/02 1,839 1,858 1,828 1,833 24,700
2023/03/01 1,835 1,840 1,826 1,835 30,000
2023/02/28 1,844 1,856 1,837 1,838 23,100
2023/02/27 1,843 1,850 1,820 1,838 19,500
2023/02/24 1,886 1,886 1,847 1,853 26,700
2023/02/22 1,860 1,888 1,855 1,878 39,800
2023/02/21 1,860 1,877 1,853 1,867 20,100
2023/02/20 1,815 1,875 1,815 1,872 55,000
2023/02/17 1,809 1,824 1,801 1,812 45,800
2023/02/16 1,872 1,890 1,833 1,835 36,700
2023/02/15 1,907 1,907 1,856 1,870 37,500
2023/02/14 1,899 1,919 1,880 1,901 47,500
2023/02/13 1,888 1,895 1,860 1,879 25,200
2023/02/10 1,852 1,910 1,852 1,889 47,200
2023/02/09 1,841 1,888 1,839 1,876 45,000
2023/02/08 1,840 1,867 1,840 1,867 21,300
2023/02/07 1,859 1,876 1,835 1,840 43,600
2023/02/06 1,859 1,887 1,851 1,878 76,900
2023/02/03 1,830 1,854 1,824 1,850 44,300
2023/02/02 1,830 1,850 1,796 1,829 65,400
2023/02/01 1,827 1,844 1,822 1,832 32,700
2023/01/31 1,800 1,828 1,798 1,827 51,600
2023/01/30 1,740 1,796 1,737 1,790 68,000
2023/01/27 1,770 1,770 1,743 1,753 172,700
2023/01/26 1,776 1,785 1,743 1,765 53,900
2023/01/25 1,800 1,800 1,755 1,783 68,500
2023/01/24 1,780 1,814 1,775 1,807 74,300
2023/01/23 1,740 1,772 1,739 1,767 62,800
2023/01/20 1,704 1,740 1,703 1,738 38,200
2023/01/19 1,690 1,708 1,690 1,697 31,200
2023/01/18 1,696 1,710 1,682 1,690 30,300
2023/01/17 1,688 1,704 1,686 1,690 33,700
2023/01/16 1,662 1,688 1,662 1,682 28,900
2023/01/13 1,664 1,685 1,662 1,666 28,400
2023/01/12 1,657 1,667 1,653 1,664 17,500
2023/01/11 1,659 1,675 1,658 1,659 27,600
2023/01/10 1,662 1,667 1,647 1,659 36,300
2023/01/06 1,642 1,657 1,636 1,644 27,500
2023/01/05 1,654 1,668 1,639 1,642 44,400
2023/01/04 1,710 1,710 1,654 1,654 41,900

このページの先頭へ