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 |