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
2026/03/19 1,569 1,582 1,544 1,550 76,800
2026/03/18 1,540 1,577 1,538 1,577 113,100
2026/03/17 1,548 1,565 1,523 1,530 143,900
2026/03/16 1,578 1,594 1,565 1,580 84,000
2026/03/13 1,580 1,607 1,580 1,583 60,100
2026/03/12 1,607 1,610 1,593 1,596 57,000
2026/03/11 1,650 1,651 1,622 1,625 39,200
2026/03/10 1,637 1,658 1,617 1,631 65,500
2026/03/09 1,568 1,621 1,557 1,613 73,300
2026/03/06 1,640 1,643 1,622 1,631 56,700
2026/03/05 1,650 1,658 1,635 1,642 64,100
2026/03/04 1,620 1,625 1,583 1,615 142,200
2026/03/03 1,687 1,721 1,639 1,648 86,600
2026/03/02 1,707 1,716 1,691 1,693 67,900
2026/02/27 1,717 1,732 1,710 1,731 76,600
2026/02/26 1,753 1,753 1,716 1,720 103,600
2026/02/25 1,737 1,767 1,713 1,753 111,300
2026/02/24 1,689 1,731 1,687 1,720 87,800
2026/02/20 1,709 1,714 1,686 1,686 124,000
2026/02/19 1,732 1,752 1,720 1,736 52,800
2026/02/18 1,732 1,764 1,729 1,735 78,100
2026/02/17 1,713 1,732 1,702 1,706 96,900
2026/02/16 1,781 1,781 1,721 1,721 109,400
2026/02/13 1,808 1,814 1,769 1,783 108,900
2026/02/12 1,773 1,815 1,773 1,797 126,900
2026/02/10 1,796 1,810 1,773 1,777 77,000
2026/02/09 1,799 1,801 1,777 1,795 71,400
2026/02/06 1,785 1,786 1,753 1,772 78,900
2026/02/05 1,810 1,814 1,780 1,782 86,900
2026/02/04 1,796 1,802 1,785 1,787 84,700
2026/02/03 1,780 1,798 1,776 1,787 80,500
2026/02/02 1,812 1,827 1,779 1,781 88,500
2026/01/30 1,772 1,804 1,749 1,791 151,800
2026/01/29 1,757 1,770 1,700 1,760 199,500
2026/01/28 1,759 1,764 1,733 1,752 194,100
2026/01/27 1,743 1,765 1,719 1,761 156,500
2026/01/26 1,759 1,775 1,748 1,765 143,200
2026/01/23 1,745 1,754 1,728 1,748 127,000
2026/01/22 1,760 1,776 1,737 1,759 113,200
2026/01/21 1,770 1,771 1,750 1,770 130,800
2026/01/20 1,722 1,782 1,712 1,770 235,000
2026/01/19 1,695 1,753 1,674 1,741 192,600
2026/01/16 1,649 1,670 1,648 1,655 61,500
2026/01/15 1,643 1,667 1,641 1,657 86,100
2026/01/14 1,680 1,689 1,648 1,651 94,400
2026/01/13 1,677 1,696 1,654 1,680 77,800
2026/01/09 1,679 1,684 1,662 1,662 86,300
2026/01/08 1,671 1,680 1,627 1,665 142,300
2026/01/07 1,666 1,703 1,664 1,679 111,700
2026/01/06 1,667 1,698 1,666 1,684 85,400
2026/01/05 1,682 1,690 1,650 1,658 84,200

このページの先頭へ