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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,575 | 3,713 | 3,575 | 3,686 | 314,200 |
| 2024/08/15 | 3,520 | 3,579 | 3,486 | 3,548 | 278,600 |
| 2024/08/14 | 3,581 | 3,640 | 3,545 | 3,547 | 308,900 |
| 2024/08/13 | 3,494 | 3,515 | 3,418 | 3,511 | 168,700 |
| 2024/08/09 | 3,498 | 3,529 | 3,417 | 3,470 | 238,300 |
| 2024/08/08 | 3,464 | 3,555 | 3,421 | 3,456 | 305,100 |
| 2024/08/07 | 3,399 | 3,550 | 3,362 | 3,483 | 459,100 |
| 2024/08/06 | 3,370 | 3,415 | 3,222 | 3,404 | 624,100 |
| 2024/08/05 | 2,893 | 3,299 | 2,869 | 3,066 | 1,006,100 |
| 2024/08/02 | 3,082 | 3,146 | 3,003 | 3,013 | 381,000 |
| 2024/08/01 | 3,237 | 3,268 | 3,151 | 3,211 | 289,500 |
| 2024/07/31 | 3,280 | 3,321 | 3,232 | 3,307 | 220,600 |
| 2024/07/30 | 3,348 | 3,362 | 3,288 | 3,325 | 208,600 |
| 2024/07/29 | 3,369 | 3,428 | 3,284 | 3,328 | 235,800 |
| 2024/07/26 | 3,319 | 3,381 | 3,318 | 3,322 | 227,400 |
| 2024/07/25 | 3,375 | 3,400 | 3,246 | 3,272 | 426,800 |
| 2024/07/24 | 3,499 | 3,533 | 3,413 | 3,414 | 300,000 |
| 2024/07/23 | 3,672 | 3,675 | 3,489 | 3,523 | 302,500 |
| 2024/07/22 | 3,700 | 3,750 | 3,615 | 3,652 | 261,100 |
| 2024/07/19 | 3,743 | 3,805 | 3,710 | 3,764 | 387,200 |
| 2024/07/18 | 3,788 | 3,872 | 3,720 | 3,759 | 562,900 |
| 2024/07/17 | 3,764 | 3,786 | 3,701 | 3,744 | 345,400 |
| 2024/07/16 | 3,662 | 3,718 | 3,622 | 3,655 | 520,700 |
| 2024/07/12 | 3,381 | 3,695 | 3,343 | 3,661 | 641,000 |
| 2024/07/11 | 3,360 | 3,402 | 3,288 | 3,370 | 299,400 |
| 2024/07/10 | 3,443 | 3,460 | 3,381 | 3,388 | 324,800 |
| 2024/07/09 | 3,400 | 3,487 | 3,355 | 3,443 | 381,300 |
| 2024/07/08 | 3,229 | 3,420 | 3,214 | 3,367 | 509,900 |
| 2024/07/05 | 3,160 | 3,194 | 3,121 | 3,147 | 208,000 |
| 2024/07/04 | 3,251 | 3,284 | 3,179 | 3,181 | 263,200 |
| 2024/07/03 | 3,249 | 3,312 | 3,173 | 3,265 | 395,200 |
| 2024/07/02 | 3,180 | 3,287 | 3,135 | 3,261 | 316,200 |
| 2024/07/01 | 3,366 | 3,366 | 3,175 | 3,182 | 321,300 |
| 2024/06/28 | 3,380 | 3,397 | 3,296 | 3,321 | 373,400 |
| 2024/06/27 | 3,391 | 3,442 | 3,298 | 3,335 | 416,400 |
| 2024/06/26 | 3,357 | 3,458 | 3,283 | 3,404 | 383,200 |
| 2024/06/25 | 3,370 | 3,440 | 3,319 | 3,357 | 328,700 |
| 2024/06/24 | 3,310 | 3,409 | 3,298 | 3,392 | 308,400 |
| 2024/06/21 | 3,325 | 3,363 | 3,280 | 3,313 | 389,000 |
| 2024/06/20 | 3,285 | 3,343 | 3,266 | 3,305 | 274,900 |
| 2024/06/19 | 3,281 | 3,328 | 3,209 | 3,280 | 309,800 |
| 2024/06/18 | 3,350 | 3,363 | 3,240 | 3,277 | 417,700 |
| 2024/06/17 | 3,338 | 3,374 | 3,263 | 3,374 | 386,000 |
| 2024/06/14 | 3,251 | 3,345 | 3,226 | 3,338 | 350,100 |
| 2024/06/13 | 3,309 | 3,429 | 3,280 | 3,307 | 526,500 |
| 2024/06/12 | 3,360 | 3,487 | 3,352 | 3,352 | 917,500 |
| 2024/06/11 | 3,243 | 3,343 | 3,182 | 3,331 | 547,900 |
| 2024/06/10 | 3,182 | 3,190 | 3,110 | 3,180 | 417,700 |
| 2024/06/07 | 3,094 | 3,198 | 3,063 | 3,198 | 612,300 |
| 2024/06/06 | 3,061 | 3,068 | 2,966 | 2,991 | 348,900 |
| 2024/06/05 | 3,043 | 3,088 | 2,999 | 3,030 | 535,300 |
| 2024/06/04 | 2,888 | 3,055 | 2,888 | 2,997 | 601,100 |
| 2024/06/03 | 2,720 | 2,874 | 2,694 | 2,860 | 492,500 |
| 2024/05/31 | 2,579 | 2,749 | 2,571 | 2,740 | 525,200 |
| 2024/05/30 | 2,500 | 2,598 | 2,488 | 2,579 | 451,500 |
| 2024/05/29 | 2,709 | 2,709 | 2,576 | 2,577 | 400,500 |
| 2024/05/28 | 2,761 | 2,794 | 2,733 | 2,748 | 220,300 |
| 2024/05/27 | 2,749 | 2,759 | 2,695 | 2,750 | 280,400 |
| 2024/05/24 | 2,778 | 2,803 | 2,758 | 2,772 | 238,900 |
| 2024/05/23 | 2,793 | 2,857 | 2,775 | 2,846 | 280,900 |
| 2024/05/22 | 2,866 | 2,866 | 2,791 | 2,804 | 279,400 |
| 2024/05/21 | 3,009 | 3,077 | 2,895 | 2,895 | 285,100 |
| 2024/05/20 | 2,849 | 2,958 | 2,843 | 2,928 | 212,900 |
| 2024/05/17 | 2,912 | 2,923 | 2,843 | 2,851 | 302,000 |
| 2024/05/16 | 3,038 | 3,048 | 2,920 | 2,945 | 203,100 |
| 2024/05/15 | 3,068 | 3,081 | 2,986 | 2,988 | 349,400 |
| 2024/05/14 | 2,870 | 3,031 | 2,851 | 3,031 | 411,300 |
| 2024/05/13 | 2,911 | 2,915 | 2,836 | 2,850 | 491,300 |
| 2024/05/10 | 3,023 | 3,049 | 2,910 | 2,953 | 505,500 |
| 2024/05/09 | 3,034 | 3,140 | 3,001 | 3,005 | 573,100 |
| 2024/05/08 | 3,327 | 3,333 | 3,034 | 3,101 | 1,018,700 |
| 2024/05/07 | 3,260 | 3,352 | 3,252 | 3,272 | 292,600 |
| 2024/05/02 | 3,242 | 3,269 | 3,187 | 3,210 | 114,700 |
| 2024/05/01 | 3,200 | 3,265 | 3,180 | 3,229 | 138,400 |
| 2024/04/30 | 3,270 | 3,286 | 3,206 | 3,227 | 210,900 |
| 2024/04/26 | 3,220 | 3,273 | 3,173 | 3,270 | 321,000 |
| 2024/04/25 | 3,246 | 3,286 | 3,201 | 3,246 | 297,800 |
| 2024/04/24 | 3,240 | 3,324 | 3,228 | 3,267 | 261,500 |
| 2024/04/23 | 3,160 | 3,215 | 3,131 | 3,194 | 285,900 |
| 2024/04/22 | 3,088 | 3,124 | 3,039 | 3,116 | 253,000 |
| 2024/04/19 | 3,073 | 3,101 | 2,986 | 3,035 | 334,700 |
| 2024/04/18 | 3,000 | 3,143 | 2,995 | 3,117 | 425,200 |
| 2024/04/17 | 3,070 | 3,070 | 2,993 | 3,001 | 426,800 |
| 2024/04/16 | 3,102 | 3,137 | 3,054 | 3,096 | 407,300 |
| 2024/04/15 | 3,215 | 3,223 | 3,152 | 3,167 | 248,800 |
| 2024/04/12 | 3,224 | 3,415 | 3,220 | 3,296 | 468,300 |
| 2024/04/11 | 3,280 | 3,303 | 3,170 | 3,203 | 423,100 |
| 2024/04/10 | 3,449 | 3,485 | 3,338 | 3,345 | 250,600 |
| 2024/04/09 | 3,410 | 3,450 | 3,382 | 3,409 | 165,000 |
| 2024/04/08 | 3,430 | 3,438 | 3,377 | 3,378 | 164,900 |
| 2024/04/05 | 3,395 | 3,446 | 3,326 | 3,398 | 275,000 |
| 2024/04/04 | 3,351 | 3,455 | 3,315 | 3,411 | 208,000 |
| 2024/04/03 | 3,355 | 3,368 | 3,313 | 3,318 | 236,200 |
| 2024/04/02 | 3,550 | 3,580 | 3,390 | 3,408 | 363,600 |
| 2024/04/01 | 3,601 | 3,635 | 3,563 | 3,580 | 135,700 |
| 2024/03/29 | 3,670 | 3,685 | 3,599 | 3,609 | 182,700 |
| 2024/03/28 | 3,666 | 3,714 | 3,600 | 3,651 | 223,300 |
| 2024/03/27 | 3,670 | 3,716 | 3,586 | 3,626 | 270,700 |
| 2024/03/26 | 3,570 | 3,711 | 3,562 | 3,661 | 204,000 |
| 2024/03/25 | 3,662 | 3,699 | 3,582 | 3,582 | 177,400 |
| 2024/03/22 | 3,710 | 3,785 | 3,668 | 3,685 | 258,800 |
| 2024/03/21 | 3,642 | 3,789 | 3,642 | 3,729 | 630,000 |
| 2024/03/19 | 3,562 | 3,587 | 3,477 | 3,572 | 595,400 |
| 2024/03/18 | 3,643 | 3,665 | 3,497 | 3,575 | 480,400 |
| 2024/03/15 | 3,595 | 3,656 | 3,555 | 3,573 | 711,000 |
| 2024/03/14 | 3,672 | 3,723 | 3,581 | 3,619 | 304,800 |
| 2024/03/13 | 3,754 | 3,923 | 3,684 | 3,706 | 439,100 |
| 2024/03/12 | 3,602 | 3,755 | 3,521 | 3,755 | 381,100 |
| 2024/03/11 | 3,653 | 3,690 | 3,611 | 3,672 | 216,600 |
| 2024/03/08 | 3,738 | 3,790 | 3,673 | 3,731 | 211,500 |
| 2024/03/07 | 3,856 | 3,872 | 3,804 | 3,808 | 212,700 |
| 2024/03/06 | 3,623 | 3,848 | 3,620 | 3,752 | 312,100 |
| 2024/03/05 | 3,781 | 3,781 | 3,596 | 3,627 | 318,600 |
| 2024/03/04 | 3,806 | 3,850 | 3,745 | 3,749 | 146,900 |
| 2024/03/01 | 3,696 | 3,864 | 3,693 | 3,805 | 309,400 |
| 2024/02/29 | 3,798 | 3,798 | 3,690 | 3,704 | 439,400 |
| 2024/02/28 | 3,784 | 3,930 | 3,763 | 3,890 | 447,400 |
| 2024/02/27 | 3,693 | 3,781 | 3,642 | 3,763 | 305,800 |
| 2024/02/26 | 3,614 | 3,749 | 3,564 | 3,700 | 285,300 |
| 2024/02/22 | 3,575 | 3,593 | 3,520 | 3,584 | 287,100 |
| 2024/02/21 | 3,605 | 3,624 | 3,526 | 3,575 | 383,700 |
| 2024/02/20 | 3,770 | 3,802 | 3,628 | 3,700 | 299,500 |
| 2024/02/19 | 3,670 | 3,741 | 3,581 | 3,734 | 426,000 |
| 2024/02/16 | 3,442 | 3,675 | 3,384 | 3,624 | 591,700 |
| 2024/02/15 | 3,505 | 3,507 | 3,371 | 3,403 | 360,400 |
| 2024/02/14 | 3,410 | 3,493 | 3,351 | 3,480 | 543,400 |
| 2024/02/13 | 3,525 | 3,530 | 3,443 | 3,511 | 418,700 |
| 2024/02/09 | 3,538 | 3,578 | 3,471 | 3,479 | 437,600 |
| 2024/02/08 | 3,680 | 3,730 | 3,570 | 3,570 | 367,800 |
| 2024/02/07 | 3,796 | 3,796 | 3,623 | 3,676 | 504,500 |
| 2024/02/06 | 3,956 | 3,956 | 3,661 | 3,695 | 821,100 |
| 2024/02/05 | 3,918 | 4,049 | 3,871 | 3,938 | 723,900 |
| 2024/02/02 | 3,885 | 4,017 | 3,855 | 3,988 | 446,500 |
| 2024/02/01 | 3,905 | 3,933 | 3,816 | 3,850 | 273,600 |
| 2024/01/31 | 3,974 | 3,979 | 3,855 | 3,936 | 201,100 |
| 2024/01/30 | 4,001 | 4,018 | 3,914 | 3,959 | 203,600 |
| 2024/01/29 | 3,948 | 3,973 | 3,907 | 3,941 | 194,100 |
| 2024/01/26 | 4,025 | 4,044 | 3,970 | 4,007 | 152,600 |
| 2024/01/25 | 4,149 | 4,161 | 4,032 | 4,084 | 240,600 |
| 2024/01/24 | 4,079 | 4,143 | 4,077 | 4,091 | 201,400 |
| 2024/01/23 | 4,046 | 4,207 | 4,046 | 4,090 | 309,800 |
| 2024/01/22 | 3,916 | 4,043 | 3,866 | 4,029 | 315,200 |
| 2024/01/19 | 3,755 | 3,845 | 3,735 | 3,804 | 316,400 |
| 2024/01/18 | 3,856 | 3,865 | 3,732 | 3,744 | 517,200 |
| 2024/01/17 | 4,094 | 4,114 | 3,926 | 3,926 | 400,000 |
| 2024/01/16 | 4,148 | 4,186 | 4,045 | 4,063 | 219,500 |
| 2024/01/15 | 4,150 | 4,175 | 4,108 | 4,148 | 148,000 |
| 2024/01/12 | 4,278 | 4,320 | 4,110 | 4,170 | 217,200 |
| 2024/01/11 | 4,230 | 4,237 | 4,147 | 4,210 | 211,300 |
| 2024/01/10 | 4,103 | 4,206 | 4,100 | 4,175 | 190,200 |
| 2024/01/09 | 4,112 | 4,163 | 4,070 | 4,128 | 193,200 |
| 2024/01/05 | 4,132 | 4,141 | 4,042 | 4,042 | 191,200 |
| 2024/01/04 | 4,205 | 4,220 | 4,043 | 4,135 | 271,600 |
| 2023/12/29 | 4,291 | 4,291 | 4,215 | 4,263 | 177,800 |
| 2023/12/28 | 4,227 | 4,293 | 4,182 | 4,275 | 170,900 |
| 2023/12/27 | 4,060 | 4,299 | 4,045 | 4,237 | 331,400 |
| 2023/12/26 | 4,005 | 4,112 | 4,005 | 4,059 | 181,900 |
| 2023/12/25 | 4,086 | 4,104 | 4,005 | 4,024 | 158,100 |
| 2023/12/22 | 4,130 | 4,173 | 4,053 | 4,053 | 178,000 |
| 2023/12/21 | 4,130 | 4,159 | 4,069 | 4,099 | 157,600 |
| 2023/12/20 | 4,205 | 4,274 | 4,183 | 4,199 | 259,200 |
| 2023/12/19 | 4,055 | 4,168 | 4,053 | 4,152 | 187,900 |
| 2023/12/18 | 4,218 | 4,218 | 4,062 | 4,107 | 205,300 |
| 2023/12/15 | 4,167 | 4,247 | 4,153 | 4,219 | 247,200 |
| 2023/12/14 | 4,100 | 4,154 | 4,071 | 4,111 | 209,900 |
| 2023/12/13 | 4,136 | 4,162 | 4,084 | 4,107 | 168,000 |
| 2023/12/12 | 4,260 | 4,268 | 4,109 | 4,131 | 185,700 |
| 2023/12/11 | 4,167 | 4,200 | 4,123 | 4,193 | 176,700 |
| 2023/12/08 | 4,096 | 4,217 | 4,032 | 4,156 | 441,600 |
| 2023/12/07 | 4,164 | 4,174 | 4,044 | 4,063 | 178,800 |
| 2023/12/06 | 4,080 | 4,157 | 4,062 | 4,144 | 372,800 |
| 2023/12/05 | 4,244 | 4,277 | 4,100 | 4,104 | 379,900 |
| 2023/12/04 | 4,271 | 4,314 | 4,156 | 4,289 | 236,800 |
| 2023/12/01 | 4,290 | 4,302 | 4,184 | 4,271 | 362,100 |
| 2023/11/30 | 4,496 | 4,514 | 4,291 | 4,314 | 465,000 |
| 2023/11/29 | 4,472 | 4,554 | 4,460 | 4,516 | 186,800 |
| 2023/11/28 | 4,479 | 4,491 | 4,423 | 4,472 | 268,600 |
| 2023/11/27 | 4,636 | 4,658 | 4,488 | 4,524 | 180,200 |
| 2023/11/24 | 4,724 | 4,758 | 4,607 | 4,639 | 179,300 |
| 2023/11/22 | 4,750 | 4,804 | 4,669 | 4,710 | 222,700 |
| 2023/11/21 | 4,657 | 4,806 | 4,599 | 4,805 | 311,900 |
| 2023/11/20 | 4,523 | 4,641 | 4,500 | 4,600 | 175,900 |
| 2023/11/17 | 4,465 | 4,549 | 4,425 | 4,522 | 358,100 |
| 2023/11/16 | 4,634 | 4,658 | 4,477 | 4,525 | 345,200 |
| 2023/11/15 | 4,660 | 4,714 | 4,612 | 4,633 | 351,000 |
| 2023/11/14 | 4,711 | 4,740 | 4,443 | 4,491 | 522,200 |
| 2023/11/13 | 4,724 | 4,797 | 4,687 | 4,711 | 177,400 |
| 2023/11/10 | 4,889 | 4,926 | 4,660 | 4,681 | 414,000 |
| 2023/11/09 | 5,042 | 5,088 | 4,970 | 5,088 | 249,800 |
| 2023/11/08 | 5,100 | 5,135 | 4,937 | 4,986 | 419,700 |