ＪＭＤＣ(4483)の株価時系列情報
ＪＭＤＣ(4483)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,849 | 3,850 | 3,757 | 3,797 | 572,400 |
| 2025/06/12 | 3,860 | 3,882 | 3,821 | 3,875 | 377,500 |
| 2025/06/11 | 3,801 | 3,873 | 3,791 | 3,840 | 541,300 |
| 2025/06/10 | 3,706 | 3,844 | 3,700 | 3,778 | 639,500 |
| 2025/06/09 | 3,748 | 3,748 | 3,652 | 3,694 | 437,100 |
| 2025/06/06 | 3,665 | 3,669 | 3,603 | 3,630 | 331,200 |
| 2025/06/05 | 3,703 | 3,712 | 3,601 | 3,645 | 529,300 |
| 2025/06/04 | 3,535 | 3,685 | 3,535 | 3,675 | 736,200 |
| 2025/06/03 | 3,298 | 3,639 | 3,298 | 3,534 | 1,074,100 |
| 2025/06/02 | 3,250 | 3,374 | 3,237 | 3,306 | 498,100 |
| 2025/05/30 | 3,230 | 3,287 | 3,219 | 3,274 | 255,300 |
| 2025/05/29 | 3,230 | 3,298 | 3,220 | 3,240 | 371,100 |
| 2025/05/28 | 3,277 | 3,309 | 3,211 | 3,238 | 358,500 |
| 2025/05/27 | 3,151 | 3,297 | 3,124 | 3,279 | 503,100 |
| 2025/05/26 | 3,060 | 3,136 | 3,039 | 3,081 | 257,800 |
| 2025/05/23 | 3,027 | 3,043 | 2,986 | 3,012 | 261,600 |
| 2025/05/22 | 2,983 | 3,021 | 2,967 | 2,991 | 375,400 |
| 2025/05/21 | 3,090 | 3,120 | 3,042 | 3,043 | 285,900 |
| 2025/05/20 | 3,134 | 3,193 | 3,091 | 3,095 | 394,700 |
| 2025/05/19 | 3,176 | 3,234 | 3,139 | 3,142 | 374,600 |
| 2025/05/16 | 3,170 | 3,327 | 3,164 | 3,275 | 517,800 |
| 2025/05/15 | 3,200 | 3,239 | 3,181 | 3,189 | 288,000 |
| 2025/05/14 | 3,232 | 3,347 | 3,147 | 3,250 | 427,600 |
| 2025/05/13 | 3,373 | 3,389 | 3,221 | 3,265 | 631,900 |
| 2025/05/12 | 3,411 | 3,429 | 3,308 | 3,343 | 429,900 |
| 2025/05/09 | 3,390 | 3,431 | 3,307 | 3,341 | 724,200 |
| 2025/05/08 | 3,183 | 3,344 | 3,177 | 3,320 | 1,230,800 |
| 2025/05/07 | 3,164 | 3,200 | 3,059 | 3,133 | 800,800 |
| 2025/05/02 | 3,199 | 3,270 | 3,159 | 3,234 | 335,600 |
| 2025/05/01 | 3,200 | 3,269 | 3,195 | 3,243 | 220,900 |
| 2025/04/30 | 3,255 | 3,276 | 3,192 | 3,218 | 485,900 |
| 2025/04/28 | 3,150 | 3,209 | 3,128 | 3,162 | 263,100 |
| 2025/04/25 | 3,158 | 3,178 | 3,060 | 3,095 | 389,400 |
| 2025/04/24 | 3,165 | 3,207 | 3,094 | 3,107 | 232,600 |
| 2025/04/23 | 3,144 | 3,180 | 3,105 | 3,164 | 222,300 |
| 2025/04/22 | 3,100 | 3,137 | 3,056 | 3,127 | 214,200 |
| 2025/04/21 | 3,094 | 3,168 | 3,085 | 3,130 | 188,900 |
| 2025/04/18 | 3,088 | 3,145 | 3,071 | 3,112 | 216,100 |
| 2025/04/17 | 3,047 | 3,087 | 3,017 | 3,080 | 202,300 |
| 2025/04/16 | 3,031 | 3,059 | 3,004 | 3,036 | 172,800 |
| 2025/04/15 | 3,047 | 3,085 | 3,024 | 3,031 | 204,800 |
| 2025/04/14 | 2,995 | 3,095 | 2,975 | 3,047 | 348,100 |
| 2025/04/11 | 2,805 | 2,960 | 2,770 | 2,947 | 419,300 |
| 2025/04/10 | 2,813 | 2,924 | 2,752 | 2,905 | 378,400 |
| 2025/04/09 | 2,609 | 2,694 | 2,601 | 2,663 | 265,900 |
| 2025/04/08 | 2,604 | 2,691 | 2,587 | 2,638 | 346,400 |
| 2025/04/07 | 2,596 | 2,612 | 2,480 | 2,504 | 462,900 |
| 2025/04/04 | 2,550 | 2,707 | 2,550 | 2,696 | 633,400 |
| 2025/04/03 | 2,600 | 2,639 | 2,588 | 2,604 | 331,700 |
| 2025/04/02 | 2,797 | 2,797 | 2,691 | 2,691 | 371,600 |
| 2025/04/01 | 2,760 | 2,778 | 2,727 | 2,750 | 304,700 |
| 2025/03/31 | 2,801 | 2,814 | 2,738 | 2,760 | 522,100 |
| 2025/03/28 | 2,868 | 2,885 | 2,828 | 2,849 | 330,200 |
| 2025/03/27 | 2,860 | 2,899 | 2,845 | 2,875 | 634,200 |
| 2025/03/26 | 2,856 | 2,950 | 2,856 | 2,885 | 739,100 |
| 2025/03/25 | 2,800 | 2,807 | 2,763 | 2,772 | 277,800 |
| 2025/03/24 | 2,831 | 2,840 | 2,775 | 2,802 | 256,900 |
| 2025/03/21 | 2,931 | 2,937 | 2,818 | 2,831 | 477,600 |
| 2025/03/19 | 2,936 | 2,978 | 2,911 | 2,954 | 256,100 |
| 2025/03/18 | 2,942 | 2,957 | 2,923 | 2,952 | 309,400 |
| 2025/03/17 | 2,923 | 2,934 | 2,873 | 2,892 | 377,400 |
| 2025/03/14 | 2,946 | 3,003 | 2,909 | 2,935 | 323,200 |
| 2025/03/13 | 3,008 | 3,042 | 2,943 | 2,958 | 271,200 |
| 2025/03/12 | 2,812 | 3,027 | 2,795 | 3,008 | 513,900 |
| 2025/03/11 | 2,757 | 2,828 | 2,674 | 2,828 | 638,900 |
| 2025/03/10 | 2,905 | 2,910 | 2,836 | 2,857 | 387,800 |
| 2025/03/07 | 2,910 | 2,931 | 2,866 | 2,867 | 311,800 |
| 2025/03/06 | 2,935 | 2,981 | 2,925 | 2,960 | 238,700 |
| 2025/03/05 | 2,970 | 2,988 | 2,917 | 2,950 | 233,000 |
| 2025/03/04 | 2,976 | 2,978 | 2,916 | 2,955 | 291,300 |
| 2025/03/03 | 3,020 | 3,020 | 2,956 | 3,003 | 298,600 |
| 2025/02/28 | 3,010 | 3,047 | 2,926 | 2,970 | 471,200 |
| 2025/02/27 | 3,081 | 3,106 | 3,016 | 3,016 | 260,900 |
| 2025/02/26 | 3,131 | 3,170 | 3,090 | 3,090 | 259,300 |
| 2025/02/25 | 3,057 | 3,133 | 3,028 | 3,119 | 280,000 |
| 2025/02/21 | 3,105 | 3,156 | 3,012 | 3,057 | 595,200 |
| 2025/02/20 | 3,181 | 3,252 | 3,153 | 3,175 | 302,400 |
| 2025/02/19 | 3,257 | 3,275 | 3,204 | 3,215 | 312,700 |
| 2025/02/18 | 3,172 | 3,313 | 3,167 | 3,285 | 485,300 |
| 2025/02/17 | 3,235 | 3,250 | 3,111 | 3,202 | 485,700 |
| 2025/02/14 | 3,406 | 3,406 | 3,261 | 3,273 | 378,300 |
| 2025/02/13 | 3,345 | 3,422 | 3,320 | 3,387 | 748,800 |
| 2025/02/12 | 3,208 | 3,316 | 3,206 | 3,303 | 573,500 |
| 2025/02/10 | 3,203 | 3,268 | 3,193 | 3,206 | 419,200 |
| 2025/02/07 | 3,350 | 3,360 | 3,205 | 3,209 | 897,200 |
| 2025/02/06 | 3,315 | 3,580 | 3,305 | 3,323 | 1,927,800 |
| 2025/02/05 | 4,047 | 4,068 | 3,890 | 3,929 | 430,000 |
| 2025/02/04 | 3,950 | 4,007 | 3,928 | 3,953 | 194,600 |
| 2025/02/03 | 3,900 | 3,912 | 3,824 | 3,890 | 221,100 |
| 2025/01/31 | 4,028 | 4,042 | 3,970 | 3,970 | 140,900 |
| 2025/01/30 | 4,050 | 4,112 | 4,012 | 4,027 | 159,600 |
| 2025/01/29 | 4,054 | 4,143 | 4,040 | 4,100 | 212,000 |
| 2025/01/28 | 3,990 | 4,064 | 3,989 | 4,054 | 128,300 |
| 2025/01/27 | 4,028 | 4,047 | 3,995 | 4,000 | 226,200 |
| 2025/01/24 | 4,002 | 4,053 | 3,982 | 4,010 | 199,800 |
| 2025/01/23 | 3,944 | 3,998 | 3,940 | 3,965 | 153,200 |
| 2025/01/22 | 4,059 | 4,062 | 3,954 | 3,963 | 273,600 |
| 2025/01/21 | 4,070 | 4,070 | 3,997 | 4,024 | 180,300 |
| 2025/01/20 | 4,050 | 4,083 | 4,006 | 4,076 | 253,500 |
| 2025/01/17 | 4,047 | 4,066 | 3,983 | 4,000 | 404,500 |
| 2025/01/16 | 4,000 | 4,052 | 3,961 | 4,000 | 519,900 |
| 2025/01/15 | 3,788 | 3,790 | 3,741 | 3,776 | 208,400 |
| 2025/01/14 | 3,737 | 3,872 | 3,690 | 3,762 | 261,500 |
| 2025/01/10 | 3,652 | 3,740 | 3,643 | 3,696 | 252,300 |
| 2025/01/09 | 3,702 | 3,726 | 3,616 | 3,669 | 308,800 |
| 2025/01/08 | 3,744 | 3,766 | 3,715 | 3,754 | 139,200 |
| 2025/01/07 | 3,830 | 3,866 | 3,771 | 3,781 | 206,600 |
| 2025/01/06 | 3,926 | 3,991 | 3,782 | 3,798 | 233,400 |
| 2024/12/30 | 3,937 | 3,973 | 3,900 | 3,926 | 152,400 |
| 2024/12/27 | 3,816 | 3,936 | 3,816 | 3,883 | 161,700 |
| 2024/12/26 | 3,800 | 3,840 | 3,756 | 3,790 | 281,600 |
| 2024/12/25 | 3,903 | 3,920 | 3,820 | 3,864 | 157,600 |
| 2024/12/24 | 3,902 | 3,930 | 3,844 | 3,907 | 180,300 |
| 2024/12/23 | 3,821 | 3,923 | 3,802 | 3,912 | 253,300 |
| 2024/12/20 | 3,941 | 3,961 | 3,837 | 3,858 | 309,500 |
| 2024/12/19 | 3,922 | 4,015 | 3,902 | 3,957 | 287,500 |
| 2024/12/18 | 4,008 | 4,012 | 3,951 | 3,992 | 168,600 |
| 2024/12/17 | 4,000 | 4,045 | 3,932 | 4,023 | 302,900 |
| 2024/12/16 | 4,000 | 4,008 | 3,907 | 3,994 | 237,900 |
| 2024/12/13 | 4,022 | 4,062 | 3,975 | 4,013 | 272,700 |
| 2024/12/12 | 4,112 | 4,140 | 4,053 | 4,091 | 268,800 |
| 2024/12/11 | 4,062 | 4,074 | 4,017 | 4,067 | 238,700 |
| 2024/12/10 | 4,075 | 4,160 | 4,046 | 4,060 | 219,200 |
| 2024/12/09 | 4,007 | 4,140 | 4,007 | 4,069 | 236,700 |
| 2024/12/06 | 3,951 | 4,002 | 3,922 | 4,002 | 209,300 |
| 2024/12/05 | 4,033 | 4,033 | 3,964 | 3,969 | 218,500 |
| 2024/12/04 | 4,014 | 4,050 | 3,958 | 4,047 | 268,100 |
| 2024/12/03 | 4,170 | 4,170 | 4,056 | 4,075 | 260,100 |
| 2024/12/02 | 4,102 | 4,190 | 4,074 | 4,150 | 250,900 |
| 2024/11/29 | 4,115 | 4,154 | 4,085 | 4,100 | 252,700 |
| 2024/11/28 | 4,173 | 4,214 | 4,140 | 4,184 | 164,600 |
| 2024/11/27 | 4,138 | 4,187 | 4,051 | 4,177 | 248,500 |
| 2024/11/26 | 4,192 | 4,201 | 4,123 | 4,162 | 242,600 |
| 2024/11/25 | 4,284 | 4,284 | 4,166 | 4,197 | 258,600 |
| 2024/11/22 | 4,283 | 4,334 | 4,196 | 4,200 | 154,800 |
| 2024/11/21 | 4,219 | 4,258 | 4,189 | 4,246 | 156,500 |
| 2024/11/20 | 4,283 | 4,343 | 4,171 | 4,200 | 200,000 |
| 2024/11/19 | 4,206 | 4,287 | 4,191 | 4,245 | 150,000 |
| 2024/11/18 | 4,172 | 4,217 | 4,135 | 4,185 | 158,700 |
| 2024/11/15 | 4,247 | 4,306 | 4,205 | 4,242 | 240,600 |
| 2024/11/14 | 4,336 | 4,369 | 4,224 | 4,276 | 223,300 |
| 2024/11/13 | 4,260 | 4,361 | 4,251 | 4,315 | 198,900 |
| 2024/11/12 | 4,490 | 4,522 | 4,380 | 4,386 | 190,500 |
| 2024/11/11 | 4,341 | 4,554 | 4,290 | 4,481 | 252,900 |
| 2024/11/08 | 4,300 | 4,389 | 4,217 | 4,374 | 411,100 |
| 2024/11/07 | 4,627 | 4,641 | 4,175 | 4,175 | 551,300 |
| 2024/11/06 | 4,481 | 4,699 | 4,330 | 4,618 | 746,000 |
| 2024/11/05 | 4,277 | 4,326 | 4,212 | 4,265 | 217,300 |
| 2024/11/01 | 4,192 | 4,355 | 4,190 | 4,227 | 220,900 |
| 2024/10/31 | 4,280 | 4,364 | 4,250 | 4,301 | 271,700 |
| 2024/10/30 | 4,303 | 4,392 | 4,247 | 4,342 | 1,285,600 |
| 2024/10/29 | 4,173 | 4,279 | 4,146 | 4,276 | 171,200 |
| 2024/10/28 | 4,047 | 4,182 | 4,040 | 4,165 | 176,200 |
| 2024/10/25 | 4,199 | 4,204 | 4,010 | 4,036 | 300,200 |
| 2024/10/24 | 4,154 | 4,216 | 4,132 | 4,157 | 328,500 |
| 2024/10/23 | 4,330 | 4,348 | 4,204 | 4,231 | 481,900 |
| 2024/10/22 | 4,520 | 4,541 | 4,343 | 4,352 | 397,700 |
| 2024/10/21 | 4,538 | 4,627 | 4,480 | 4,567 | 225,900 |
| 2024/10/18 | 4,554 | 4,664 | 4,529 | 4,548 | 165,500 |
| 2024/10/17 | 4,674 | 4,674 | 4,513 | 4,586 | 192,900 |
| 2024/10/16 | 4,689 | 4,797 | 4,647 | 4,659 | 163,000 |
| 2024/10/15 | 4,746 | 4,765 | 4,615 | 4,725 | 212,700 |
| 2024/10/11 | 4,583 | 4,704 | 4,563 | 4,699 | 204,100 |
| 2024/10/10 | 4,650 | 4,718 | 4,594 | 4,643 | 158,800 |
| 2024/10/09 | 4,646 | 4,730 | 4,610 | 4,687 | 297,000 |
| 2024/10/08 | 4,550 | 4,683 | 4,531 | 4,646 | 427,400 |
| 2024/10/07 | 4,674 | 4,756 | 4,645 | 4,685 | 334,200 |
| 2024/10/04 | 4,690 | 4,738 | 4,570 | 4,615 | 350,700 |
| 2024/10/03 | 4,641 | 4,775 | 4,615 | 4,708 | 286,600 |
| 2024/10/02 | 4,628 | 4,652 | 4,520 | 4,594 | 365,600 |
| 2024/10/01 | 4,651 | 4,750 | 4,590 | 4,698 | 270,000 |
| 2024/09/30 | 4,652 | 4,729 | 4,619 | 4,665 | 242,200 |
| 2024/09/27 | 4,735 | 4,798 | 4,716 | 4,736 | 232,600 |
| 2024/09/26 | 4,705 | 4,782 | 4,677 | 4,744 | 237,000 |
| 2024/09/25 | 4,776 | 4,792 | 4,651 | 4,678 | 245,300 |
| 2024/09/24 | 4,850 | 4,855 | 4,730 | 4,778 | 213,800 |
| 2024/09/20 | 4,860 | 4,880 | 4,676 | 4,715 | 287,400 |
| 2024/09/19 | 4,819 | 4,870 | 4,806 | 4,820 | 260,900 |
| 2024/09/18 | 4,776 | 4,850 | 4,727 | 4,758 | 386,100 |
| 2024/09/17 | 4,561 | 4,650 | 4,493 | 4,650 | 252,300 |
| 2024/09/13 | 4,643 | 4,649 | 4,498 | 4,605 | 252,900 |
| 2024/09/12 | 4,445 | 4,641 | 4,431 | 4,619 | 249,900 |
| 2024/09/11 | 4,524 | 4,541 | 4,390 | 4,423 | 255,400 |
| 2024/09/10 | 4,608 | 4,629 | 4,454 | 4,454 | 272,500 |
| 2024/09/09 | 4,438 | 4,590 | 4,435 | 4,583 | 242,300 |
| 2024/09/06 | 4,707 | 4,716 | 4,541 | 4,586 | 336,400 |
| 2024/09/05 | 4,464 | 4,677 | 4,451 | 4,674 | 348,500 |
| 2024/09/04 | 4,494 | 4,584 | 4,447 | 4,515 | 262,400 |
| 2024/09/03 | 4,683 | 4,809 | 4,627 | 4,634 | 558,300 |
| 2024/09/02 | 4,556 | 4,645 | 4,457 | 4,613 | 762,500 |
| 2024/08/30 | 4,520 | 4,540 | 4,357 | 4,399 | 556,500 |
| 2024/08/29 | 4,242 | 4,285 | 4,205 | 4,274 | 208,100 |
| 2024/08/28 | 4,330 | 4,355 | 4,221 | 4,303 | 247,700 |
| 2024/08/27 | 4,160 | 4,330 | 4,154 | 4,315 | 351,800 |
| 2024/08/26 | 4,174 | 4,296 | 4,140 | 4,226 | 508,600 |
| 2024/08/23 | 4,050 | 4,133 | 4,041 | 4,070 | 383,900 |
| 2024/08/22 | 3,903 | 4,144 | 3,874 | 4,050 | 701,200 |
| 2024/08/21 | 3,720 | 3,785 | 3,713 | 3,726 | 172,600 |
| 2024/08/20 | 3,642 | 3,810 | 3,636 | 3,755 | 275,100 |
| 2024/08/19 | 3,656 | 3,666 | 3,565 | 3,572 | 142,300 |