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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/29 | 4,574 | 4,576 | 4,450 | 4,489 | 177,000 |
| 2025/09/26 | 4,527 | 4,550 | 4,410 | 4,418 | 185,400 |
| 2025/09/25 | 4,567 | 4,582 | 4,482 | 4,522 | 210,300 |
| 2025/09/24 | 4,695 | 4,720 | 4,581 | 4,596 | 250,100 |
| 2025/09/22 | 4,698 | 4,713 | 4,652 | 4,659 | 156,300 |
| 2025/09/19 | 4,780 | 4,819 | 4,698 | 4,729 | 360,200 |
| 2025/09/18 | 4,708 | 4,769 | 4,683 | 4,710 | 246,400 |
| 2025/09/17 | 4,632 | 4,778 | 4,627 | 4,750 | 502,000 |
| 2025/09/16 | 4,526 | 4,543 | 4,463 | 4,543 | 257,600 |
| 2025/09/12 | 4,498 | 4,514 | 4,404 | 4,475 | 300,400 |
| 2025/09/11 | 4,470 | 4,492 | 4,382 | 4,436 | 312,800 |
| 2025/09/10 | 4,441 | 4,457 | 4,362 | 4,449 | 210,700 |
| 2025/09/09 | 4,394 | 4,494 | 4,372 | 4,441 | 351,600 |
| 2025/09/08 | 4,343 | 4,417 | 4,321 | 4,417 | 266,000 |
| 2025/09/05 | 4,237 | 4,310 | 4,228 | 4,279 | 196,200 |
| 2025/09/04 | 4,262 | 4,280 | 4,162 | 4,231 | 243,200 |
| 2025/09/03 | 4,229 | 4,307 | 4,196 | 4,217 | 488,500 |
| 2025/09/02 | 4,244 | 4,271 | 4,114 | 4,142 | 218,800 |
| 2025/09/01 | 4,172 | 4,271 | 4,160 | 4,186 | 138,000 |
| 2025/08/29 | 4,213 | 4,227 | 4,142 | 4,162 | 181,500 |
| 2025/08/28 | 4,201 | 4,220 | 4,150 | 4,178 | 173,900 |
| 2025/08/27 | 4,300 | 4,315 | 4,191 | 4,227 | 157,000 |
| 2025/08/26 | 4,325 | 4,325 | 4,262 | 4,281 | 169,600 |
| 2025/08/25 | 4,320 | 4,350 | 4,259 | 4,325 | 177,600 |
| 2025/08/22 | 4,330 | 4,330 | 4,246 | 4,325 | 188,200 |
| 2025/08/21 | 4,327 | 4,364 | 4,284 | 4,340 | 161,400 |
| 2025/08/20 | 4,304 | 4,368 | 4,286 | 4,300 | 176,300 |
| 2025/08/19 | 4,365 | 4,369 | 4,287 | 4,365 | 239,700 |
| 2025/08/18 | 4,379 | 4,450 | 4,346 | 4,381 | 223,600 |
| 2025/08/15 | 4,341 | 4,420 | 4,306 | 4,326 | 223,300 |
| 2025/08/14 | 4,416 | 4,476 | 4,350 | 4,353 | 304,400 |
| 2025/08/13 | 4,326 | 4,416 | 4,257 | 4,364 | 354,600 |
| 2025/08/12 | 4,327 | 4,354 | 4,286 | 4,315 | 274,000 |
| 2025/08/08 | 4,556 | 4,561 | 4,323 | 4,332 | 483,500 |
| 2025/08/07 | 4,452 | 4,662 | 4,452 | 4,486 | 1,793,900 |
| 2025/08/06 | 3,990 | 4,001 | 3,901 | 3,962 | 374,700 |
| 2025/08/05 | 3,993 | 4,020 | 3,935 | 4,020 | 273,900 |
| 2025/08/04 | 3,960 | 3,968 | 3,891 | 3,923 | 188,600 |
| 2025/08/01 | 3,931 | 4,004 | 3,907 | 3,998 | 196,200 |
| 2025/07/31 | 3,900 | 3,976 | 3,899 | 3,948 | 192,200 |
| 2025/07/30 | 3,927 | 4,000 | 3,877 | 3,908 | 253,700 |
| 2025/07/29 | 3,850 | 3,908 | 3,829 | 3,861 | 211,200 |
| 2025/07/28 | 3,912 | 3,968 | 3,880 | 3,880 | 243,800 |
| 2025/07/25 | 3,952 | 3,983 | 3,908 | 3,912 | 220,100 |
| 2025/07/24 | 3,830 | 3,972 | 3,810 | 3,944 | 262,100 |
| 2025/07/23 | 3,775 | 3,846 | 3,775 | 3,830 | 231,900 |
| 2025/07/22 | 3,845 | 3,895 | 3,766 | 3,766 | 214,600 |
| 2025/07/18 | 3,782 | 3,842 | 3,731 | 3,823 | 223,100 |
| 2025/07/17 | 3,748 | 3,850 | 3,739 | 3,818 | 212,800 |
| 2025/07/16 | 3,831 | 3,856 | 3,756 | 3,766 | 399,200 |
| 2025/07/15 | 4,020 | 4,040 | 3,846 | 3,874 | 340,400 |
| 2025/07/14 | 3,950 | 4,053 | 3,936 | 4,029 | 356,600 |
| 2025/07/11 | 3,935 | 4,041 | 3,900 | 3,951 | 362,800 |
| 2025/07/10 | 4,114 | 4,149 | 3,883 | 3,920 | 438,800 |
| 2025/07/09 | 3,764 | 4,014 | 3,764 | 3,980 | 663,300 |
| 2025/07/08 | 3,825 | 3,837 | 3,707 | 3,745 | 342,500 |
| 2025/07/07 | 3,750 | 3,773 | 3,646 | 3,685 | 259,400 |
| 2025/07/04 | 3,748 | 3,760 | 3,695 | 3,714 | 315,700 |
| 2025/07/03 | 3,775 | 3,807 | 3,720 | 3,748 | 295,000 |
| 2025/07/02 | 3,875 | 3,885 | 3,797 | 3,822 | 286,700 |
| 2025/07/01 | 3,974 | 3,993 | 3,876 | 3,894 | 264,300 |
| 2025/06/30 | 3,938 | 4,001 | 3,872 | 3,984 | 265,400 |
| 2025/06/27 | 3,980 | 3,989 | 3,913 | 3,943 | 261,400 |
| 2025/06/26 | 3,950 | 4,039 | 3,925 | 3,938 | 359,000 |
| 2025/06/25 | 3,948 | 3,969 | 3,825 | 3,937 | 290,500 |
| 2025/06/24 | 3,845 | 3,978 | 3,828 | 3,905 | 300,600 |
| 2025/06/23 | 3,780 | 3,903 | 3,780 | 3,862 | 255,900 |
| 2025/06/20 | 3,898 | 3,899 | 3,724 | 3,825 | 865,000 |
| 2025/06/19 | 3,863 | 3,914 | 3,860 | 3,893 | 226,000 |
| 2025/06/18 | 3,869 | 3,939 | 3,869 | 3,883 | 334,800 |
| 2025/06/17 | 3,887 | 3,919 | 3,864 | 3,890 | 318,400 |
| 2025/06/16 | 3,829 | 3,858 | 3,778 | 3,830 | 269,000 |
| 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 |