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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 477 | 478 | 474 | 478 | 3,400 |
| 2024/10/11 | 474 | 478 | 472 | 474 | 46,600 |
| 2024/10/10 | 478 | 480 | 474 | 474 | 9,100 |
| 2024/10/09 | 486 | 486 | 478 | 481 | 7,600 |
| 2024/10/08 | 490 | 490 | 482 | 483 | 4,700 |
| 2024/10/07 | 483 | 486 | 482 | 485 | 6,100 |
| 2024/10/04 | 485 | 486 | 482 | 483 | 8,500 |
| 2024/10/03 | 495 | 495 | 482 | 486 | 16,200 |
| 2024/10/02 | 491 | 494 | 487 | 487 | 5,700 |
| 2024/10/01 | 501 | 501 | 483 | 492 | 32,400 |
| 2024/09/30 | 504 | 508 | 496 | 500 | 14,800 |
| 2024/09/27 | 510 | 512 | 503 | 510 | 3,500 |
| 2024/09/26 | 517 | 517 | 506 | 513 | 7,600 |
| 2024/09/25 | 511 | 511 | 502 | 507 | 7,900 |
| 2024/09/24 | 510 | 510 | 501 | 501 | 4,000 |
| 2024/09/20 | 497 | 502 | 495 | 502 | 5,900 |
| 2024/09/19 | 491 | 498 | 488 | 493 | 6,000 |
| 2024/09/18 | 485 | 493 | 485 | 488 | 5,000 |
| 2024/09/17 | 497 | 497 | 481 | 486 | 15,700 |
| 2024/09/13 | 507 | 507 | 496 | 500 | 11,700 |
| 2024/09/12 | 501 | 509 | 501 | 507 | 3,000 |
| 2024/09/11 | 517 | 517 | 490 | 491 | 21,500 |
| 2024/09/10 | 505 | 511 | 503 | 507 | 7,100 |
| 2024/09/09 | 494 | 505 | 494 | 503 | 51,300 |
| 2024/09/06 | 514 | 516 | 505 | 505 | 10,800 |
| 2024/09/05 | 506 | 527 | 506 | 514 | 22,200 |
| 2024/09/04 | 520 | 520 | 505 | 507 | 27,300 |
| 2024/09/03 | 533 | 537 | 530 | 531 | 10,400 |
| 2024/09/02 | 529 | 534 | 525 | 534 | 11,700 |
| 2024/08/30 | 529 | 531 | 526 | 527 | 6,300 |
| 2024/08/29 | 524 | 544 | 524 | 529 | 25,600 |
| 2024/08/28 | 524 | 527 | 519 | 521 | 17,300 |
| 2024/08/27 | 533 | 533 | 524 | 529 | 13,400 |
| 2024/08/26 | 552 | 553 | 531 | 531 | 21,400 |
| 2024/08/23 | 512 | 540 | 504 | 532 | 57,200 |
| 2024/08/22 | 507 | 515 | 502 | 502 | 15,000 |
| 2024/08/21 | 522 | 522 | 506 | 510 | 25,600 |
| 2024/08/20 | 507 | 528 | 507 | 512 | 50,100 |
| 2024/08/19 | 509 | 514 | 500 | 503 | 36,200 |
| 2024/08/16 | 531 | 531 | 506 | 517 | 60,000 |
| 2024/08/15 | 513 | 540 | 508 | 528 | 136,100 |
| 2024/08/14 | 589 | 616 | 586 | 593 | 26,800 |
| 2024/08/13 | 552 | 595 | 552 | 590 | 32,800 |
| 2024/08/09 | 542 | 552 | 536 | 550 | 24,900 |
| 2024/08/08 | 544 | 568 | 544 | 545 | 34,400 |
| 2024/08/07 | 486 | 582 | 486 | 564 | 40,900 |
| 2024/08/06 | 489 | 527 | 489 | 504 | 79,500 |
| 2024/08/05 | 510 | 520 | 457 | 457 | 178,800 |
| 2024/08/02 | 608 | 609 | 543 | 557 | 111,700 |
| 2024/08/01 | 631 | 632 | 611 | 618 | 27,700 |
| 2024/07/31 | 629 | 639 | 622 | 638 | 12,000 |
| 2024/07/30 | 635 | 635 | 623 | 629 | 9,100 |
| 2024/07/29 | 617 | 635 | 616 | 633 | 26,400 |
| 2024/07/26 | 625 | 625 | 616 | 616 | 14,300 |
| 2024/07/25 | 620 | 623 | 611 | 615 | 41,900 |
| 2024/07/24 | 636 | 649 | 623 | 626 | 30,700 |
| 2024/07/23 | 652 | 657 | 638 | 640 | 33,300 |
| 2024/07/22 | 673 | 676 | 651 | 651 | 29,800 |
| 2024/07/19 | 676 | 707 | 671 | 672 | 80,400 |
| 2024/07/18 | 680 | 683 | 661 | 669 | 46,800 |
| 2024/07/17 | 728 | 730 | 683 | 699 | 141,100 |
| 2024/07/16 | 710 | 710 | 675 | 710 | 169,100 |
| 2024/07/12 | 600 | 611 | 600 | 610 | 20,800 |
| 2024/07/11 | 597 | 609 | 594 | 602 | 35,900 |
| 2024/07/10 | 610 | 610 | 592 | 597 | 40,800 |
| 2024/07/09 | 606 | 610 | 604 | 604 | 12,100 |
| 2024/07/08 | 608 | 612 | 606 | 606 | 16,200 |
| 2024/07/05 | 604 | 609 | 603 | 608 | 14,900 |
| 2024/07/04 | 608 | 609 | 600 | 601 | 42,100 |
| 2024/07/03 | 607 | 610 | 601 | 606 | 44,100 |
| 2024/07/02 | 618 | 618 | 608 | 610 | 23,100 |
| 2024/07/01 | 613 | 617 | 611 | 615 | 10,100 |
| 2024/06/28 | 617 | 618 | 608 | 613 | 36,200 |
| 2024/06/27 | 620 | 626 | 615 | 618 | 15,800 |
| 2024/06/26 | 620 | 623 | 614 | 619 | 25,000 |
| 2024/06/25 | 621 | 622 | 615 | 619 | 17,200 |
| 2024/06/24 | 612 | 623 | 607 | 616 | 33,200 |
| 2024/06/21 | 609 | 617 | 605 | 607 | 30,600 |
| 2024/06/20 | 620 | 620 | 609 | 612 | 24,600 |
| 2024/06/19 | 626 | 628 | 620 | 620 | 15,000 |
| 2024/06/18 | 623 | 635 | 623 | 623 | 10,300 |
| 2024/06/17 | 645 | 645 | 619 | 621 | 32,300 |
| 2024/06/14 | 646 | 654 | 639 | 640 | 22,100 |
| 2024/06/13 | 671 | 671 | 650 | 650 | 9,400 |
| 2024/06/12 | 660 | 677 | 660 | 661 | 14,700 |
| 2024/06/11 | 679 | 679 | 660 | 660 | 17,400 |
| 2024/06/10 | 672 | 679 | 669 | 679 | 11,800 |
| 2024/06/07 | 655 | 672 | 654 | 666 | 15,700 |
| 2024/06/06 | 653 | 655 | 636 | 655 | 41,700 |
| 2024/06/05 | 667 | 671 | 656 | 656 | 11,600 |
| 2024/06/04 | 680 | 680 | 670 | 673 | 10,400 |
| 2024/06/03 | 680 | 685 | 666 | 680 | 26,500 |
| 2024/05/31 | 648 | 672 | 647 | 672 | 26,100 |
| 2024/05/30 | 654 | 657 | 641 | 642 | 44,700 |
| 2024/05/29 | 677 | 680 | 661 | 665 | 53,900 |
| 2024/05/28 | 677 | 693 | 677 | 680 | 33,300 |
| 2024/05/27 | 691 | 691 | 661 | 670 | 54,900 |
| 2024/05/24 | 692 | 700 | 687 | 687 | 39,400 |
| 2024/05/23 | 703 | 709 | 695 | 702 | 26,800 |
| 2024/05/22 | 711 | 725 | 705 | 705 | 15,900 |
| 2024/05/21 | 736 | 741 | 710 | 710 | 48,400 |
| 2024/05/20 | 718 | 740 | 706 | 731 | 51,300 |
| 2024/05/17 | 693 | 733 | 682 | 722 | 69,400 |
| 2024/05/16 | 715 | 723 | 696 | 701 | 64,500 |
| 2024/05/15 | 744 | 751 | 714 | 714 | 84,200 |
| 2024/05/14 | 773 | 782 | 753 | 761 | 68,000 |
| 2024/05/13 | 758 | 777 | 755 | 777 | 17,400 |
| 2024/05/10 | 771 | 774 | 755 | 759 | 30,600 |
| 2024/05/09 | 770 | 782 | 764 | 771 | 20,600 |
| 2024/05/08 | 768 | 782 | 763 | 770 | 24,300 |
| 2024/05/07 | 759 | 784 | 759 | 778 | 24,300 |
| 2024/05/02 | 765 | 770 | 760 | 762 | 23,100 |
| 2024/05/01 | 769 | 773 | 758 | 771 | 13,400 |
| 2024/04/30 | 768 | 769 | 759 | 765 | 8,100 |
| 2024/04/26 | 761 | 769 | 751 | 764 | 22,200 |
| 2024/04/25 | 780 | 783 | 761 | 761 | 28,000 |
| 2024/04/24 | 755 | 773 | 750 | 773 | 24,100 |
| 2024/04/23 | 756 | 766 | 755 | 757 | 18,300 |
| 2024/04/22 | 747 | 760 | 745 | 755 | 22,700 |
| 2024/04/19 | 754 | 766 | 743 | 755 | 50,300 |
| 2024/04/18 | 738 | 778 | 738 | 769 | 50,500 |
| 2024/04/17 | 732 | 732 | 714 | 727 | 25,700 |
| 2024/04/16 | 740 | 742 | 728 | 729 | 42,100 |
| 2024/04/15 | 743 | 744 | 736 | 737 | 19,100 |
| 2024/04/12 | 745 | 753 | 745 | 752 | 10,000 |
| 2024/04/11 | 753 | 753 | 743 | 743 | 14,600 |
| 2024/04/10 | 761 | 771 | 756 | 756 | 18,300 |
| 2024/04/09 | 739 | 761 | 739 | 745 | 46,500 |
| 2024/04/08 | 746 | 756 | 731 | 734 | 36,900 |
| 2024/04/05 | 741 | 754 | 738 | 747 | 32,800 |
| 2024/04/04 | 761 | 767 | 746 | 756 | 34,600 |
| 2024/04/03 | 751 | 765 | 741 | 749 | 42,300 |
| 2024/04/02 | 788 | 788 | 764 | 764 | 67,800 |
| 2024/04/01 | 800 | 800 | 784 | 794 | 27,700 |
| 2024/03/29 | 794 | 803 | 787 | 800 | 35,200 |
| 2024/03/28 | 800 | 807 | 793 | 798 | 21,900 |
| 2024/03/27 | 800 | 814 | 795 | 795 | 39,700 |
| 2024/03/26 | 805 | 815 | 790 | 800 | 29,400 |
| 2024/03/25 | 814 | 820 | 801 | 801 | 53,200 |
| 2024/03/22 | 831 | 831 | 811 | 818 | 55,300 |
| 2024/03/21 | 823 | 837 | 823 | 833 | 45,400 |
| 2024/03/19 | 805 | 826 | 805 | 819 | 34,700 |
| 2024/03/18 | 802 | 811 | 798 | 803 | 38,300 |
| 2024/03/15 | 807 | 815 | 796 | 802 | 45,300 |
| 2024/03/14 | 800 | 820 | 798 | 820 | 32,300 |
| 2024/03/13 | 812 | 830 | 796 | 804 | 37,300 |
| 2024/03/12 | 801 | 805 | 790 | 799 | 21,900 |
| 2024/03/11 | 786 | 799 | 778 | 799 | 97,600 |
| 2024/03/08 | 824 | 824 | 805 | 808 | 70,900 |
| 2024/03/07 | 846 | 846 | 827 | 827 | 67,300 |
| 2024/03/06 | 811 | 854 | 805 | 846 | 114,000 |
| 2024/03/05 | 830 | 832 | 812 | 817 | 102,200 |
| 2024/03/04 | 863 | 864 | 831 | 833 | 104,900 |
| 2024/03/01 | 860 | 863 | 841 | 853 | 86,000 |
| 2024/02/29 | 861 | 872 | 854 | 855 | 63,600 |
| 2024/02/28 | 899 | 899 | 865 | 865 | 135,900 |
| 2024/02/27 | 870 | 901 | 870 | 901 | 197,400 |
| 2024/02/26 | 844 | 868 | 833 | 856 | 118,700 |
| 2024/02/22 | 862 | 865 | 833 | 845 | 200,400 |
| 2024/02/21 | 880 | 883 | 846 | 861 | 209,200 |
| 2024/02/20 | 909 | 911 | 876 | 893 | 177,500 |
| 2024/02/19 | 931 | 931 | 881 | 894 | 327,900 |
| 2024/02/16 | 991 | 993 | 930 | 932 | 320,900 |
| 2024/02/15 | 999 | 1,065 | 973 | 994 | 578,700 |
| 2024/02/14 | 1,215 | 1,251 | 1,197 | 1,209 | 155,200 |
| 2024/02/13 | 1,210 | 1,224 | 1,191 | 1,224 | 102,300 |
| 2024/02/09 | 1,236 | 1,239 | 1,202 | 1,220 | 125,000 |
| 2024/02/08 | 1,300 | 1,300 | 1,232 | 1,261 | 158,800 |
| 2024/02/07 | 1,341 | 1,343 | 1,298 | 1,314 | 103,000 |
| 2024/02/06 | 1,337 | 1,351 | 1,317 | 1,338 | 99,000 |
| 2024/02/05 | 1,313 | 1,344 | 1,290 | 1,340 | 129,300 |
| 2024/02/02 | 1,270 | 1,298 | 1,261 | 1,297 | 80,200 |
| 2024/02/01 | 1,251 | 1,276 | 1,241 | 1,262 | 56,500 |
| 2024/01/31 | 1,250 | 1,271 | 1,229 | 1,269 | 35,700 |
| 2024/01/30 | 1,270 | 1,274 | 1,243 | 1,258 | 60,800 |
| 2024/01/29 | 1,232 | 1,289 | 1,230 | 1,280 | 147,300 |
| 2024/01/26 | 1,216 | 1,255 | 1,200 | 1,202 | 85,700 |
| 2024/01/25 | 1,226 | 1,226 | 1,205 | 1,217 | 50,700 |
| 2024/01/24 | 1,230 | 1,240 | 1,204 | 1,226 | 43,400 |
| 2024/01/23 | 1,250 | 1,250 | 1,212 | 1,229 | 86,700 |
| 2024/01/22 | 1,198 | 1,232 | 1,180 | 1,230 | 112,000 |
| 2024/01/19 | 1,137 | 1,194 | 1,137 | 1,181 | 70,100 |
| 2024/01/18 | 1,151 | 1,163 | 1,135 | 1,135 | 38,000 |
| 2024/01/17 | 1,141 | 1,193 | 1,141 | 1,159 | 80,200 |
| 2024/01/16 | 1,158 | 1,161 | 1,131 | 1,135 | 45,300 |
| 2024/01/15 | 1,122 | 1,165 | 1,116 | 1,158 | 49,800 |
| 2024/01/12 | 1,145 | 1,145 | 1,107 | 1,120 | 84,000 |
| 2024/01/11 | 1,150 | 1,157 | 1,124 | 1,130 | 65,400 |
| 2024/01/10 | 1,166 | 1,170 | 1,141 | 1,155 | 65,000 |
| 2024/01/09 | 1,212 | 1,226 | 1,159 | 1,172 | 74,200 |
| 2024/01/05 | 1,250 | 1,257 | 1,202 | 1,206 | 53,900 |
| 2024/01/04 | 1,188 | 1,222 | 1,165 | 1,213 | 53,700 |