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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,200 | 3,225 | 3,130 | 3,130 | 206,400 |
| 2026/07/30 | 3,230 | 3,260 | 3,180 | 3,200 | 164,700 |
| 2026/07/29 | 3,275 | 3,275 | 3,160 | 3,260 | 406,300 |
| 2026/07/28 | 3,315 | 3,330 | 3,185 | 3,210 | 356,400 |
| 2026/07/27 | 3,260 | 3,295 | 3,230 | 3,295 | 154,600 |
| 2026/07/24 | 3,200 | 3,240 | 3,175 | 3,200 | 207,200 |
| 2026/07/23 | 3,305 | 3,330 | 3,220 | 3,250 | 361,300 |
| 2026/07/22 | 3,255 | 3,350 | 3,210 | 3,290 | 463,300 |
| 2026/07/21 | 3,290 | 3,315 | 3,225 | 3,270 | 442,400 |
| 2026/07/17 | 3,165 | 3,200 | 3,105 | 3,155 | 277,400 |
| 2026/07/16 | 3,170 | 3,240 | 3,155 | 3,215 | 278,200 |
| 2026/07/15 | 3,220 | 3,235 | 3,135 | 3,170 | 282,800 |
| 2026/07/14 | 3,270 | 3,280 | 3,220 | 3,220 | 160,800 |
| 2026/07/13 | 3,205 | 3,325 | 3,190 | 3,225 | 391,100 |
| 2026/07/10 | 3,160 | 3,200 | 3,140 | 3,170 | 222,900 |
| 2026/07/09 | 3,190 | 3,220 | 3,125 | 3,150 | 220,400 |
| 2026/07/08 | 3,230 | 3,265 | 3,145 | 3,225 | 350,900 |
| 2026/07/07 | 3,140 | 3,240 | 3,140 | 3,200 | 413,800 |
| 2026/07/06 | 3,085 | 3,150 | 3,030 | 3,120 | 341,600 |
| 2026/07/03 | 3,020 | 3,035 | 2,971 | 3,025 | 475,900 |
| 2026/07/02 | 2,952 | 3,060 | 2,926 | 3,035 | 652,400 |
| 2026/07/01 | 2,801 | 2,909 | 2,795 | 2,881 | 321,300 |
| 2026/06/30 | 2,832 | 2,903 | 2,811 | 2,877 | 477,500 |
| 2026/06/29 | 2,921 | 2,976 | 2,878 | 2,896 | 1,044,400 |
| 2026/06/26 | 2,729 | 2,771 | 2,674 | 2,771 | 543,600 |
| 2026/06/25 | 2,745 | 2,745 | 2,689 | 2,701 | 428,900 |
| 2026/06/24 | 2,710 | 2,710 | 2,634 | 2,695 | 614,800 |
| 2026/06/23 | 2,782 | 2,842 | 2,727 | 2,727 | 641,300 |
| 2026/06/22 | 2,667 | 2,757 | 2,658 | 2,740 | 444,800 |
| 2026/06/19 | 2,762 | 2,772 | 2,682 | 2,700 | 747,300 |
| 2026/06/18 | 2,750 | 2,886 | 2,750 | 2,812 | 410,100 |
| 2026/06/17 | 2,756 | 2,837 | 2,717 | 2,800 | 421,800 |
| 2026/06/16 | 2,747 | 2,821 | 2,740 | 2,758 | 391,100 |
| 2026/06/15 | 2,672 | 2,791 | 2,642 | 2,729 | 345,800 |
| 2026/06/12 | 2,641 | 2,661 | 2,583 | 2,628 | 554,100 |
| 2026/06/11 | 2,670 | 2,682 | 2,637 | 2,650 | 359,700 |
| 2026/06/10 | 2,725 | 2,737 | 2,651 | 2,677 | 320,800 |
| 2026/06/09 | 2,723 | 2,723 | 2,628 | 2,675 | 335,100 |
| 2026/06/08 | 2,709 | 2,757 | 2,681 | 2,687 | 433,300 |
| 2026/06/05 | 2,775 | 2,847 | 2,730 | 2,759 | 384,700 |
| 2026/06/04 | 2,651 | 2,707 | 2,641 | 2,675 | 341,600 |
| 2026/06/03 | 2,800 | 2,808 | 2,660 | 2,688 | 494,900 |
| 2026/06/02 | 2,843 | 2,929 | 2,805 | 2,871 | 409,900 |
| 2026/06/01 | 2,817 | 2,898 | 2,802 | 2,859 | 403,900 |
| 2026/05/29 | 2,724 | 2,895 | 2,711 | 2,837 | 517,500 |
| 2026/05/28 | 2,729 | 2,742 | 2,663 | 2,712 | 315,800 |
| 2026/05/27 | 2,711 | 2,751 | 2,690 | 2,723 | 327,200 |
| 2026/05/26 | 2,741 | 2,748 | 2,686 | 2,717 | 230,100 |
| 2026/05/25 | 2,755 | 2,760 | 2,696 | 2,747 | 305,800 |
| 2026/05/22 | 2,682 | 2,837 | 2,676 | 2,774 | 524,300 |
| 2026/05/21 | 2,734 | 2,766 | 2,652 | 2,689 | 323,800 |
| 2026/05/20 | 2,741 | 2,772 | 2,670 | 2,684 | 444,300 |
| 2026/05/19 | 2,722 | 2,805 | 2,673 | 2,730 | 619,500 |
| 2026/05/18 | 2,711 | 2,739 | 2,620 | 2,675 | 572,100 |
| 2026/05/15 | 2,655 | 2,725 | 2,630 | 2,688 | 837,900 |
| 2026/05/14 | 2,617 | 2,659 | 2,568 | 2,646 | 1,483,100 |
| 2026/05/13 | 2,480 | 2,817 | 2,479 | 2,817 | 1,830,900 |
| 2026/05/12 | 2,618 | 2,619 | 2,369 | 2,454 | 4,047,300 |
| 2026/05/11 | 2,665 | 2,665 | 2,665 | 2,665 | 299,800 |
| 2026/05/08 | 3,380 | 3,455 | 3,305 | 3,365 | 613,800 |
| 2026/05/07 | 3,370 | 3,480 | 3,315 | 3,335 | 532,300 |
| 2026/05/01 | 3,320 | 3,390 | 3,300 | 3,360 | 270,300 |
| 2026/04/30 | 3,270 | 3,355 | 3,270 | 3,320 | 298,100 |
| 2026/04/28 | 3,340 | 3,365 | 3,315 | 3,335 | 233,100 |
| 2026/04/27 | 3,335 | 3,365 | 3,305 | 3,365 | 253,000 |
| 2026/04/24 | 3,320 | 3,375 | 3,285 | 3,355 | 295,800 |
| 2026/04/23 | 3,390 | 3,405 | 3,335 | 3,385 | 244,600 |
| 2026/04/22 | 3,440 | 3,445 | 3,390 | 3,405 | 330,300 |
| 2026/04/21 | 3,515 | 3,530 | 3,440 | 3,510 | 255,900 |
| 2026/04/20 | 3,580 | 3,590 | 3,465 | 3,530 | 329,100 |
| 2026/04/17 | 3,700 | 3,725 | 3,570 | 3,600 | 388,400 |
| 2026/04/16 | 3,735 | 3,770 | 3,700 | 3,735 | 348,100 |
| 2026/04/15 | 3,620 | 3,695 | 3,620 | 3,665 | 404,800 |
| 2026/04/14 | 3,660 | 3,660 | 3,535 | 3,595 | 263,900 |
| 2026/04/13 | 3,600 | 3,640 | 3,525 | 3,590 | 423,200 |
| 2026/04/10 | 3,560 | 3,585 | 3,460 | 3,530 | 311,900 |
| 2026/04/09 | 3,705 | 3,710 | 3,535 | 3,575 | 579,300 |
| 2026/04/08 | 3,620 | 3,720 | 3,570 | 3,695 | 538,400 |
| 2026/04/07 | 3,510 | 3,600 | 3,455 | 3,550 | 474,200 |
| 2026/04/06 | 3,395 | 3,505 | 3,365 | 3,490 | 415,900 |
| 2026/04/03 | 3,360 | 3,425 | 3,350 | 3,380 | 285,300 |
| 2026/03/27 | 3,270 | 3,360 | 3,260 | 3,305 | 467,900 |
| 2026/03/26 | 3,230 | 3,280 | 3,190 | 3,255 | 441,000 |
| 2026/03/25 | 3,125 | 3,255 | 3,110 | 3,235 | 474,500 |
| 2026/03/24 | 3,155 | 3,155 | 3,080 | 3,140 | 639,000 |
| 2026/03/23 | 3,170 | 3,215 | 3,050 | 3,050 | 772,100 |
| 2026/03/19 | 3,340 | 3,415 | 3,270 | 3,275 | 504,000 |
| 2026/03/18 | 3,255 | 3,360 | 3,250 | 3,340 | 384,100 |
| 2026/03/17 | 3,300 | 3,370 | 3,230 | 3,250 | 577,600 |
| 2026/03/16 | 3,390 | 3,400 | 3,270 | 3,285 | 741,900 |
| 2026/03/13 | 3,575 | 3,585 | 3,445 | 3,445 | 612,000 |
| 2026/03/12 | 3,735 | 3,760 | 3,625 | 3,645 | 398,000 |
| 2026/03/11 | 3,925 | 3,975 | 3,785 | 3,800 | 461,100 |
| 2026/03/10 | 3,930 | 3,985 | 3,855 | 3,930 | 339,200 |
| 2026/03/09 | 3,845 | 3,950 | 3,775 | 3,920 | 471,300 |
| 2026/03/06 | 3,945 | 4,155 | 3,870 | 4,125 | 292,900 |
| 2026/03/05 | 3,995 | 4,090 | 3,960 | 3,960 | 297,600 |
| 2026/03/04 | 3,900 | 3,995 | 3,845 | 3,870 | 574,800 |
| 2026/03/03 | 4,040 | 4,135 | 3,915 | 3,915 | 283,200 |
| 2026/03/02 | 4,060 | 4,150 | 4,035 | 4,075 | 248,200 |
| 2026/02/27 | 4,200 | 4,305 | 4,145 | 4,175 | 570,300 |
| 2026/02/26 | 4,115 | 4,215 | 4,080 | 4,150 | 408,900 |
| 2026/02/25 | 4,025 | 4,160 | 3,990 | 4,060 | 599,900 |
| 2026/02/24 | 3,965 | 3,985 | 3,885 | 3,900 | 501,300 |
| 2026/02/20 | 3,920 | 4,025 | 3,905 | 3,960 | 580,400 |
| 2026/02/19 | 3,950 | 3,960 | 3,850 | 3,900 | 515,900 |
| 2026/02/18 | 3,760 | 4,125 | 3,760 | 3,990 | 1,005,200 |
| 2026/02/17 | 3,595 | 3,745 | 3,580 | 3,730 | 335,900 |
| 2026/02/16 | 3,660 | 3,660 | 3,505 | 3,585 | 369,300 |
| 2026/02/13 | 3,720 | 3,795 | 3,620 | 3,665 | 355,200 |
| 2026/02/12 | 3,650 | 3,785 | 3,630 | 3,690 | 448,400 |
| 2026/02/10 | 3,595 | 3,730 | 3,580 | 3,700 | 635,100 |
| 2026/02/09 | 3,470 | 3,575 | 3,390 | 3,545 | 863,600 |
| 2026/02/06 | 3,375 | 3,475 | 3,170 | 3,435 | 1,273,600 |
| 2026/02/05 | 3,235 | 3,355 | 3,205 | 3,275 | 738,900 |
| 2026/02/04 | 3,250 | 3,280 | 3,185 | 3,190 | 433,600 |
| 2026/02/03 | 3,310 | 3,350 | 3,285 | 3,285 | 232,300 |
| 2026/02/02 | 3,325 | 3,375 | 3,280 | 3,320 | 450,700 |
| 2026/01/30 | 3,405 | 3,450 | 3,355 | 3,390 | 371,600 |
| 2026/01/29 | 3,370 | 3,410 | 3,340 | 3,400 | 259,200 |
| 2026/01/28 | 3,375 | 3,410 | 3,345 | 3,405 | 506,400 |
| 2026/01/27 | 3,605 | 3,630 | 3,540 | 3,560 | 411,400 |
| 2026/01/26 | 3,650 | 3,710 | 3,605 | 3,665 | 336,400 |
| 2026/01/23 | 3,745 | 3,810 | 3,735 | 3,765 | 185,700 |
| 2026/01/22 | 3,770 | 3,795 | 3,730 | 3,735 | 162,400 |
| 2026/01/21 | 3,710 | 3,720 | 3,645 | 3,710 | 182,800 |
| 2026/01/20 | 3,750 | 3,835 | 3,750 | 3,750 | 209,500 |
| 2026/01/19 | 3,730 | 3,760 | 3,715 | 3,735 | 172,300 |
| 2026/01/16 | 3,780 | 3,805 | 3,680 | 3,715 | 373,200 |
| 2026/01/15 | 3,785 | 3,910 | 3,775 | 3,850 | 163,600 |
| 2026/01/14 | 3,805 | 3,890 | 3,780 | 3,805 | 336,400 |
| 2026/01/13 | 3,870 | 3,885 | 3,790 | 3,825 | 360,300 |
| 2026/01/09 | 3,850 | 3,875 | 3,805 | 3,870 | 336,100 |
| 2026/01/08 | 3,885 | 3,935 | 3,835 | 3,860 | 269,600 |
| 2026/01/07 | 3,925 | 3,940 | 3,880 | 3,885 | 274,900 |
| 2026/01/06 | 3,965 | 3,970 | 3,855 | 3,885 | 259,800 |
| 2026/01/05 | 3,980 | 4,015 | 3,850 | 3,905 | 388,700 |
| 2025/12/30 | 3,955 | 4,035 | 3,915 | 3,985 | 341,400 |
| 2025/12/29 | 3,810 | 3,905 | 3,810 | 3,885 | 306,400 |
| 2025/12/26 | 3,785 | 3,820 | 3,740 | 3,800 | 200,000 |
| 2025/12/25 | 3,780 | 3,805 | 3,750 | 3,775 | 221,300 |
| 2025/12/24 | 3,800 | 3,830 | 3,730 | 3,755 | 228,500 |
| 2025/12/23 | 3,755 | 3,865 | 3,755 | 3,830 | 272,700 |
| 2025/12/22 | 3,765 | 3,780 | 3,625 | 3,685 | 361,400 |
| 2025/12/19 | 3,695 | 3,790 | 3,665 | 3,760 | 436,100 |
| 2025/12/18 | 3,675 | 3,725 | 3,660 | 3,680 | 434,300 |
| 2025/12/17 | 3,790 | 3,815 | 3,655 | 3,745 | 587,200 |
| 2025/12/16 | 4,000 | 4,070 | 3,920 | 4,000 | 472,600 |
| 2025/12/15 | 3,815 | 4,035 | 3,815 | 3,940 | 552,800 |
| 2025/12/12 | 3,710 | 3,825 | 3,670 | 3,755 | 254,600 |
| 2025/12/11 | 3,780 | 3,780 | 3,645 | 3,665 | 313,000 |
| 2025/12/10 | 3,840 | 3,860 | 3,710 | 3,785 | 421,700 |
| 2025/12/09 | 3,955 | 3,995 | 3,875 | 3,930 | 155,700 |
| 2025/12/08 | 4,000 | 4,030 | 3,920 | 3,980 | 215,700 |
| 2025/12/05 | 4,030 | 4,075 | 3,975 | 3,990 | 215,000 |
| 2025/12/04 | 3,875 | 4,015 | 3,870 | 4,005 | 333,500 |
| 2025/12/03 | 3,975 | 3,995 | 3,915 | 3,930 | 179,900 |
| 2025/12/02 | 4,100 | 4,115 | 3,955 | 3,975 | 236,000 |
| 2025/12/01 | 4,270 | 4,305 | 4,090 | 4,100 | 204,800 |
| 2025/11/28 | 4,320 | 4,330 | 4,270 | 4,300 | 147,300 |
| 2025/11/27 | 4,185 | 4,330 | 4,180 | 4,260 | 193,400 |
| 2025/11/26 | 4,210 | 4,260 | 4,165 | 4,190 | 216,500 |
| 2025/11/25 | 4,220 | 4,305 | 4,190 | 4,190 | 166,300 |
| 2025/11/21 | 4,050 | 4,235 | 4,025 | 4,220 | 238,900 |
| 2025/11/20 | 4,140 | 4,140 | 4,075 | 4,080 | 164,100 |
| 2025/11/19 | 4,160 | 4,170 | 4,035 | 4,105 | 313,300 |
| 2025/11/18 | 4,250 | 4,310 | 4,220 | 4,220 | 163,400 |
| 2025/11/17 | 4,380 | 4,435 | 4,250 | 4,275 | 307,000 |
| 2025/11/14 | 4,380 | 4,460 | 4,345 | 4,380 | 186,400 |
| 2025/11/13 | 4,520 | 4,530 | 4,390 | 4,400 | 277,700 |
| 2025/11/12 | 4,250 | 4,460 | 4,240 | 4,395 | 352,400 |
| 2025/11/11 | 4,255 | 4,280 | 4,200 | 4,255 | 406,900 |
| 2025/11/10 | 4,340 | 4,375 | 4,150 | 4,220 | 681,300 |
| 2025/11/07 | 4,340 | 4,600 | 4,335 | 4,510 | 895,400 |
| 2025/11/06 | 4,850 | 4,905 | 4,735 | 4,760 | 518,700 |
| 2025/11/05 | 4,860 | 4,890 | 4,765 | 4,840 | 508,600 |
| 2025/11/04 | 4,870 | 4,950 | 4,850 | 4,890 | 326,100 |
| 2025/10/31 | 4,835 | 4,900 | 4,815 | 4,900 | 224,400 |
| 2025/10/30 | 4,680 | 4,831 | 4,668 | 4,794 | 800,300 |
| 2025/10/29 | 4,766 | 4,798 | 4,626 | 4,680 | 302,900 |
| 2025/10/28 | 4,923 | 4,923 | 4,792 | 4,833 | 335,800 |
| 2025/10/27 | 4,860 | 4,907 | 4,834 | 4,853 | 321,300 |
| 2025/10/24 | 4,802 | 4,836 | 4,763 | 4,792 | 211,600 |
| 2025/10/23 | 4,850 | 4,876 | 4,809 | 4,820 | 213,200 |
| 2025/10/22 | 4,802 | 4,899 | 4,802 | 4,888 | 278,700 |
| 2025/10/21 | 4,750 | 4,850 | 4,711 | 4,791 | 234,700 |
| 2025/10/20 | 4,718 | 4,744 | 4,669 | 4,707 | 169,100 |
| 2025/10/17 | 4,649 | 4,750 | 4,632 | 4,697 | 214,200 |
| 2025/10/16 | 4,604 | 4,638 | 4,521 | 4,610 | 218,300 |
| 2025/10/15 | 4,483 | 4,632 | 4,479 | 4,579 | 227,000 |
| 2025/10/14 | 4,616 | 4,622 | 4,440 | 4,474 | 404,300 |
| 2025/10/10 | 4,722 | 4,750 | 4,673 | 4,716 | 353,500 |
| 2025/10/09 | 4,625 | 4,688 | 4,603 | 4,652 | 244,000 |
| 2025/10/08 | 4,698 | 4,750 | 4,677 | 4,677 | 244,500 |
| 2025/10/07 | 4,842 | 4,850 | 4,713 | 4,768 | 279,900 |
| 2025/10/06 | 4,747 | 4,836 | 4,634 | 4,800 | 391,700 |
| 2025/10/03 | 4,437 | 4,610 | 4,434 | 4,537 | 295,900 |
| 2025/10/02 | 4,381 | 4,441 | 4,259 | 4,388 | 213,300 |
| 2025/10/01 | 4,480 | 4,503 | 4,386 | 4,414 | 196,800 |
| 2025/09/30 | 4,508 | 4,548 | 4,463 | 4,480 | 253,300 |