ＪＭＣ(5704)の株価時系列情報
ＪＭＣ(5704)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 463 | 463 | 451 | 462 | 3,600 |
| 2025/08/07 | 457 | 463 | 457 | 463 | 5,200 |
| 2025/08/06 | 456 | 457 | 455 | 457 | 2,200 |
| 2025/08/05 | 450 | 457 | 450 | 454 | 4,800 |
| 2025/08/04 | 444 | 455 | 444 | 450 | 6,800 |
| 2025/08/01 | 451 | 457 | 449 | 452 | 10,500 |
| 2025/07/31 | 454 | 456 | 444 | 456 | 4,600 |
| 2025/07/30 | 451 | 455 | 450 | 455 | 1,500 |
| 2025/07/29 | 450 | 451 | 444 | 451 | 6,200 |
| 2025/07/28 | 448 | 454 | 446 | 450 | 11,700 |
| 2025/07/25 | 443 | 445 | 439 | 445 | 10,300 |
| 2025/07/24 | 438 | 440 | 429 | 435 | 11,200 |
| 2025/07/23 | 434 | 437 | 430 | 437 | 5,700 |
| 2025/07/22 | 423 | 433 | 422 | 427 | 3,800 |
| 2025/07/18 | 428 | 428 | 423 | 423 | 3,200 |
| 2025/07/17 | 422 | 427 | 422 | 423 | 2,700 |
| 2025/07/16 | 428 | 428 | 421 | 422 | 5,000 |
| 2025/07/15 | 435 | 437 | 427 | 428 | 6,900 |
| 2025/07/14 | 439 | 439 | 425 | 435 | 7,300 |
| 2025/07/11 | 437 | 437 | 435 | 437 | 1,400 |
| 2025/07/10 | 442 | 442 | 434 | 437 | 4,700 |
| 2025/07/09 | 436 | 445 | 436 | 440 | 3,100 |
| 2025/07/08 | 439 | 441 | 433 | 436 | 2,800 |
| 2025/07/07 | 443 | 444 | 438 | 440 | 3,600 |
| 2025/07/04 | 442 | 444 | 441 | 443 | 2,800 |
| 2025/07/03 | 441 | 442 | 441 | 441 | 1,200 |
| 2025/07/02 | 440 | 443 | 440 | 441 | 1,500 |
| 2025/07/01 | 439 | 444 | 439 | 442 | 2,300 |
| 2025/06/30 | 440 | 445 | 440 | 442 | 7,100 |
| 2025/06/27 | 452 | 452 | 440 | 443 | 2,700 |
| 2025/06/26 | 454 | 454 | 442 | 452 | 10,400 |
| 2025/06/25 | 447 | 450 | 445 | 449 | 6,300 |
| 2025/06/24 | 437 | 449 | 434 | 446 | 12,300 |
| 2025/06/23 | 435 | 440 | 435 | 435 | 4,200 |
| 2025/06/20 | 435 | 440 | 435 | 435 | 4,000 |
| 2025/06/19 | 441 | 442 | 437 | 437 | 4,600 |
| 2025/06/18 | 441 | 447 | 438 | 444 | 7,400 |
| 2025/06/17 | 433 | 442 | 433 | 442 | 4,700 |
| 2025/06/16 | 447 | 447 | 429 | 441 | 7,900 |
| 2025/06/13 | 448 | 452 | 440 | 442 | 6,300 |
| 2025/06/12 | 433 | 448 | 433 | 446 | 12,200 |
| 2025/06/11 | 431 | 442 | 430 | 441 | 8,500 |
| 2025/06/10 | 426 | 432 | 421 | 432 | 11,100 |
| 2025/06/09 | 436 | 436 | 430 | 430 | 2,100 |
| 2025/06/06 | 440 | 450 | 422 | 436 | 66,000 |
| 2025/06/05 | 431 | 444 | 427 | 440 | 10,300 |
| 2025/06/04 | 434 | 439 | 432 | 432 | 1,600 |
| 2025/06/03 | 437 | 443 | 431 | 434 | 2,500 |
| 2025/06/02 | 437 | 438 | 431 | 435 | 8,300 |
| 2025/05/30 | 441 | 441 | 428 | 437 | 3,400 |
| 2025/05/29 | 430 | 433 | 426 | 433 | 2,300 |
| 2025/05/28 | 430 | 431 | 429 | 430 | 5,000 |
| 2025/05/27 | 423 | 430 | 420 | 424 | 3,500 |
| 2025/05/26 | 426 | 426 | 417 | 424 | 4,700 |
| 2025/05/23 | 418 | 420 | 417 | 418 | 3,600 |
| 2025/05/22 | 422 | 422 | 412 | 414 | 6,300 |
| 2025/05/21 | 430 | 430 | 422 | 423 | 1,300 |
| 2025/05/20 | 427 | 428 | 424 | 427 | 2,400 |
| 2025/05/19 | 425 | 427 | 421 | 427 | 2,000 |
| 2025/05/16 | 428 | 431 | 425 | 427 | 4,400 |
| 2025/05/15 | 424 | 430 | 422 | 428 | 8,400 |
| 2025/05/14 | 445 | 445 | 438 | 445 | 4,600 |
| 2025/05/13 | 445 | 445 | 440 | 445 | 6,000 |
| 2025/05/12 | 433 | 444 | 433 | 444 | 5,800 |
| 2025/05/09 | 441 | 441 | 434 | 438 | 1,400 |
| 2025/05/08 | 436 | 436 | 428 | 434 | 2,000 |
| 2025/05/07 | 432 | 436 | 428 | 436 | 2,500 |
| 2025/05/02 | 445 | 448 | 435 | 436 | 8,700 |
| 2025/05/01 | 450 | 450 | 441 | 450 | 20,300 |
| 2025/04/30 | 450 | 451 | 443 | 450 | 24,100 |
| 2025/04/28 | 454 | 454 | 445 | 450 | 17,900 |
| 2025/04/25 | 453 | 453 | 441 | 450 | 5,300 |
| 2025/04/24 | 450 | 450 | 441 | 441 | 3,000 |
| 2025/04/23 | 450 | 454 | 442 | 445 | 1,800 |
| 2025/04/22 | 430 | 445 | 430 | 445 | 2,700 |
| 2025/04/21 | 428 | 435 | 428 | 435 | 3,700 |
| 2025/04/18 | 422 | 427 | 421 | 427 | 2,800 |
| 2025/04/17 | 415 | 422 | 411 | 421 | 3,000 |
| 2025/04/16 | 440 | 477 | 410 | 414 | 211,500 |
| 2025/04/15 | 444 | 444 | 432 | 440 | 1,500 |
| 2025/04/14 | 440 | 443 | 431 | 442 | 3,100 |
| 2025/04/11 | 420 | 436 | 415 | 435 | 5,800 |
| 2025/04/10 | 438 | 438 | 419 | 425 | 18,600 |
| 2025/04/09 | 397 | 403 | 387 | 398 | 9,900 |
| 2025/04/08 | 379 | 425 | 379 | 405 | 15,500 |
| 2025/04/07 | 380 | 381 | 352 | 372 | 73,300 |
| 2025/04/04 | 446 | 446 | 420 | 423 | 18,700 |
| 2025/04/03 | 470 | 477 | 460 | 460 | 11,600 |
| 2025/04/02 | 483 | 483 | 476 | 479 | 2,400 |
| 2025/04/01 | 482 | 482 | 470 | 479 | 1,800 |
| 2025/03/31 | 480 | 480 | 470 | 476 | 13,200 |
| 2025/03/28 | 483 | 485 | 481 | 484 | 2,700 |
| 2025/03/27 | 487 | 487 | 481 | 485 | 5,700 |
| 2025/03/26 | 486 | 486 | 480 | 485 | 6,000 |
| 2025/03/25 | 487 | 487 | 480 | 484 | 6,200 |
| 2025/03/24 | 487 | 489 | 484 | 487 | 2,200 |
| 2025/03/21 | 485 | 487 | 484 | 487 | 5,900 |
| 2025/03/19 | 485 | 489 | 482 | 489 | 3,100 |
| 2025/03/18 | 492 | 493 | 485 | 485 | 2,700 |
| 2025/03/17 | 487 | 493 | 482 | 490 | 4,200 |
| 2025/03/14 | 485 | 487 | 482 | 482 | 4,100 |
| 2025/03/13 | 489 | 495 | 488 | 488 | 7,200 |
| 2025/03/12 | 479 | 489 | 479 | 489 | 3,300 |
| 2025/03/11 | 469 | 485 | 465 | 480 | 14,700 |
| 2025/03/10 | 468 | 473 | 465 | 473 | 4,000 |
| 2025/03/07 | 468 | 468 | 456 | 464 | 5,100 |
| 2025/03/06 | 470 | 470 | 458 | 468 | 4,800 |
| 2025/03/05 | 464 | 469 | 460 | 469 | 2,700 |
| 2025/03/04 | 466 | 474 | 462 | 464 | 8,500 |
| 2025/03/03 | 460 | 472 | 460 | 472 | 5,200 |
| 2025/02/28 | 469 | 469 | 460 | 464 | 3,600 |
| 2025/02/27 | 463 | 468 | 461 | 468 | 5,500 |
| 2025/02/26 | 470 | 470 | 461 | 464 | 6,400 |
| 2025/02/25 | 458 | 463 | 450 | 463 | 8,500 |
| 2025/02/21 | 462 | 466 | 452 | 457 | 11,000 |
| 2025/02/20 | 475 | 478 | 470 | 470 | 6,000 |
| 2025/02/19 | 485 | 485 | 476 | 480 | 14,900 |
| 2025/02/18 | 465 | 489 | 461 | 489 | 24,100 |
| 2025/02/17 | 465 | 468 | 456 | 467 | 17,200 |
| 2025/02/14 | 458 | 458 | 453 | 457 | 9,800 |
| 2025/02/13 | 448 | 458 | 444 | 458 | 21,600 |
| 2025/02/12 | 437 | 443 | 434 | 440 | 24,100 |
| 2025/02/10 | 428 | 434 | 428 | 429 | 11,200 |
| 2025/02/07 | 435 | 435 | 429 | 429 | 17,600 |
| 2025/02/06 | 431 | 435 | 429 | 431 | 16,400 |
| 2025/02/05 | 435 | 440 | 433 | 433 | 10,100 |
| 2025/02/04 | 444 | 444 | 433 | 436 | 9,100 |
| 2025/02/03 | 431 | 445 | 431 | 444 | 13,000 |
| 2025/01/31 | 441 | 443 | 431 | 431 | 8,900 |
| 2025/01/30 | 431 | 443 | 431 | 442 | 11,200 |
| 2025/01/29 | 434 | 438 | 434 | 435 | 12,100 |
| 2025/01/28 | 440 | 444 | 437 | 439 | 6,700 |
| 2025/01/27 | 444 | 445 | 438 | 445 | 7,400 |
| 2025/01/24 | 433 | 446 | 428 | 438 | 17,800 |
| 2025/01/23 | 431 | 433 | 423 | 425 | 24,300 |
| 2025/01/22 | 430 | 435 | 426 | 430 | 4,100 |
| 2025/01/21 | 429 | 435 | 429 | 430 | 3,000 |
| 2025/01/20 | 426 | 433 | 426 | 430 | 4,500 |
| 2025/01/17 | 428 | 430 | 421 | 425 | 10,600 |
| 2025/01/16 | 431 | 435 | 430 | 430 | 11,800 |
| 2025/01/15 | 430 | 443 | 429 | 433 | 5,400 |
| 2025/01/14 | 448 | 448 | 428 | 430 | 15,100 |
| 2025/01/10 | 440 | 446 | 432 | 442 | 8,000 |
| 2025/01/09 | 444 | 447 | 436 | 440 | 7,200 |
| 2025/01/08 | 436 | 441 | 432 | 440 | 7,600 |
| 2025/01/07 | 435 | 443 | 435 | 435 | 12,200 |
| 2025/01/06 | 437 | 440 | 431 | 439 | 10,300 |
| 2024/12/30 | 450 | 452 | 439 | 441 | 21,400 |
| 2024/12/27 | 480 | 480 | 450 | 454 | 33,500 |
| 2024/12/26 | 484 | 484 | 465 | 468 | 48,200 |
| 2024/12/25 | 473 | 473 | 451 | 472 | 46,400 |
| 2024/12/24 | 431 | 475 | 431 | 460 | 137,300 |
| 2024/12/23 | 430 | 430 | 415 | 416 | 53,500 |
| 2024/12/20 | 436 | 438 | 430 | 433 | 48,500 |
| 2024/12/19 | 431 | 444 | 431 | 438 | 51,000 |
| 2024/12/18 | 465 | 465 | 447 | 448 | 30,400 |
| 2024/12/17 | 465 | 466 | 461 | 461 | 19,900 |
| 2024/12/16 | 470 | 470 | 465 | 465 | 18,000 |
| 2024/12/13 | 472 | 472 | 468 | 472 | 33,500 |
| 2024/12/12 | 471 | 475 | 470 | 471 | 45,700 |
| 2024/12/11 | 474 | 474 | 473 | 473 | 2,900 |
| 2024/12/10 | 477 | 478 | 474 | 474 | 3,400 |
| 2024/12/09 | 476 | 480 | 475 | 480 | 11,600 |
| 2024/12/06 | 479 | 479 | 475 | 475 | 9,900 |
| 2024/12/05 | 477 | 479 | 475 | 475 | 6,300 |
| 2024/12/04 | 479 | 484 | 477 | 479 | 7,900 |
| 2024/12/03 | 476 | 487 | 476 | 482 | 15,600 |
| 2024/12/02 | 476 | 481 | 474 | 475 | 16,500 |
| 2024/11/29 | 474 | 480 | 473 | 476 | 9,400 |
| 2024/11/28 | 480 | 483 | 478 | 481 | 4,700 |
| 2024/11/27 | 498 | 498 | 480 | 480 | 15,500 |
| 2024/11/26 | 509 | 510 | 480 | 498 | 33,800 |
| 2024/11/25 | 480 | 504 | 474 | 504 | 38,300 |
| 2024/11/22 | 470 | 474 | 469 | 473 | 7,100 |
| 2024/11/21 | 471 | 474 | 471 | 471 | 7,300 |
| 2024/11/20 | 471 | 474 | 469 | 471 | 6,400 |
| 2024/11/19 | 474 | 474 | 469 | 469 | 7,700 |
| 2024/11/18 | 473 | 473 | 469 | 469 | 8,700 |
| 2024/11/15 | 473 | 473 | 462 | 472 | 10,100 |
| 2024/11/14 | 477 | 479 | 454 | 473 | 13,800 |
| 2024/11/13 | 476 | 479 | 470 | 475 | 4,300 |
| 2024/11/12 | 478 | 481 | 476 | 476 | 8,800 |
| 2024/11/11 | 478 | 480 | 475 | 476 | 6,500 |
| 2024/11/08 | 479 | 482 | 478 | 481 | 3,800 |
| 2024/11/07 | 483 | 485 | 470 | 482 | 15,600 |
| 2024/11/06 | 489 | 490 | 486 | 486 | 1,500 |
| 2024/11/05 | 492 | 492 | 483 | 483 | 5,100 |
| 2024/11/01 | 494 | 494 | 488 | 492 | 6,500 |
| 2024/10/31 | 477 | 488 | 475 | 486 | 10,200 |
| 2024/10/30 | 481 | 482 | 473 | 477 | 4,200 |
| 2024/10/29 | 478 | 478 | 471 | 473 | 3,700 |
| 2024/10/28 | 486 | 486 | 470 | 472 | 22,500 |
| 2024/10/25 | 468 | 468 | 458 | 462 | 14,600 |
| 2024/10/24 | 466 | 471 | 458 | 464 | 12,700 |
| 2024/10/23 | 474 | 474 | 462 | 466 | 7,100 |
| 2024/10/22 | 472 | 476 | 463 | 466 | 9,900 |
| 2024/10/21 | 475 | 477 | 473 | 475 | 1,800 |
| 2024/10/18 | 475 | 478 | 472 | 473 | 4,100 |
| 2024/10/17 | 473 | 477 | 471 | 473 | 9,500 |
| 2024/10/16 | 478 | 479 | 473 | 474 | 3,200 |