ＪＭＳ(7702)の株価時系列情報
ＪＭＳ(7702)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 514 | 522 | 513 | 514 | 22,300 |
| 2024/07/25 | 520 | 524 | 512 | 512 | 44,100 |
| 2024/07/24 | 528 | 535 | 524 | 524 | 18,200 |
| 2024/07/23 | 540 | 542 | 513 | 525 | 108,000 |
| 2024/07/22 | 543 | 543 | 536 | 536 | 44,500 |
| 2024/07/19 | 538 | 543 | 532 | 538 | 43,600 |
| 2024/07/18 | 536 | 539 | 534 | 534 | 15,500 |
| 2024/07/17 | 536 | 538 | 532 | 536 | 19,800 |
| 2024/07/16 | 534 | 534 | 530 | 533 | 16,100 |
| 2024/07/12 | 529 | 532 | 529 | 532 | 19,700 |
| 2024/07/11 | 528 | 532 | 526 | 529 | 18,100 |
| 2024/07/10 | 534 | 534 | 524 | 525 | 52,100 |
| 2024/07/09 | 531 | 533 | 529 | 533 | 14,100 |
| 2024/07/08 | 535 | 535 | 530 | 531 | 13,000 |
| 2024/07/05 | 539 | 539 | 531 | 533 | 14,800 |
| 2024/07/04 | 537 | 537 | 533 | 537 | 15,600 |
| 2024/07/03 | 540 | 540 | 532 | 534 | 24,800 |
| 2024/07/02 | 540 | 540 | 533 | 536 | 29,400 |
| 2024/07/01 | 548 | 548 | 534 | 535 | 29,500 |
| 2024/06/28 | 545 | 548 | 533 | 540 | 27,200 |
| 2024/06/27 | 544 | 545 | 539 | 545 | 34,700 |
| 2024/06/26 | 539 | 544 | 537 | 544 | 23,600 |
| 2024/06/25 | 540 | 540 | 532 | 540 | 45,300 |
| 2024/06/24 | 528 | 534 | 527 | 533 | 19,200 |
| 2024/06/21 | 532 | 536 | 526 | 526 | 16,900 |
| 2024/06/20 | 533 | 538 | 525 | 532 | 29,600 |
| 2024/06/19 | 534 | 538 | 532 | 532 | 18,800 |
| 2024/06/18 | 536 | 536 | 522 | 525 | 20,600 |
| 2024/06/17 | 533 | 536 | 527 | 531 | 13,600 |
| 2024/06/14 | 522 | 533 | 522 | 533 | 28,400 |
| 2024/06/13 | 527 | 530 | 522 | 522 | 16,800 |
| 2024/06/12 | 528 | 532 | 527 | 527 | 9,800 |
| 2024/06/11 | 531 | 534 | 524 | 530 | 14,800 |
| 2024/06/10 | 533 | 534 | 528 | 531 | 12,300 |
| 2024/06/07 | 531 | 531 | 526 | 529 | 7,000 |
| 2024/06/06 | 525 | 527 | 522 | 526 | 20,100 |
| 2024/06/05 | 530 | 548 | 515 | 519 | 116,900 |
| 2024/06/04 | 535 | 535 | 530 | 533 | 12,900 |
| 2024/06/03 | 534 | 535 | 532 | 535 | 10,400 |
| 2024/05/31 | 519 | 532 | 517 | 532 | 14,900 |
| 2024/05/30 | 520 | 522 | 518 | 518 | 24,200 |
| 2024/05/29 | 531 | 531 | 521 | 521 | 14,900 |
| 2024/05/28 | 536 | 536 | 529 | 531 | 11,000 |
| 2024/05/27 | 537 | 538 | 531 | 531 | 11,600 |
| 2024/05/24 | 531 | 535 | 531 | 532 | 9,300 |
| 2024/05/23 | 531 | 537 | 531 | 534 | 22,200 |
| 2024/05/22 | 540 | 540 | 532 | 533 | 21,600 |
| 2024/05/21 | 539 | 541 | 535 | 540 | 39,100 |
| 2024/05/20 | 526 | 549 | 526 | 539 | 157,200 |
| 2024/05/17 | 527 | 527 | 521 | 526 | 13,900 |
| 2024/05/16 | 532 | 532 | 523 | 525 | 16,100 |
| 2024/05/15 | 530 | 533 | 528 | 532 | 29,300 |
| 2024/05/14 | 532 | 532 | 525 | 527 | 10,100 |
| 2024/05/13 | 534 | 534 | 524 | 532 | 23,600 |
| 2024/05/10 | 530 | 533 | 523 | 533 | 41,000 |
| 2024/05/09 | 527 | 530 | 522 | 527 | 24,800 |
| 2024/05/08 | 534 | 534 | 527 | 527 | 11,700 |
| 2024/05/07 | 534 | 534 | 529 | 532 | 9,900 |
| 2024/05/02 | 529 | 534 | 527 | 534 | 3,200 |
| 2024/05/01 | 530 | 530 | 526 | 529 | 9,200 |
| 2024/04/30 | 526 | 534 | 525 | 534 | 17,400 |
| 2024/04/26 | 524 | 525 | 518 | 525 | 16,200 |
| 2024/04/25 | 524 | 524 | 521 | 524 | 12,000 |
| 2024/04/24 | 521 | 525 | 520 | 524 | 14,300 |
| 2024/04/23 | 520 | 525 | 519 | 523 | 10,900 |
| 2024/04/22 | 518 | 524 | 518 | 520 | 27,000 |
| 2024/04/19 | 519 | 519 | 511 | 513 | 27,600 |
| 2024/04/18 | 517 | 521 | 517 | 521 | 9,900 |
| 2024/04/17 | 524 | 524 | 518 | 518 | 20,900 |
| 2024/04/16 | 523 | 528 | 522 | 523 | 24,800 |
| 2024/04/15 | 523 | 527 | 523 | 525 | 8,100 |
| 2024/04/12 | 531 | 531 | 525 | 525 | 15,300 |
| 2024/04/11 | 531 | 531 | 528 | 531 | 9,800 |
| 2024/04/10 | 532 | 533 | 528 | 531 | 7,700 |
| 2024/04/09 | 528 | 530 | 523 | 530 | 8,500 |
| 2024/04/08 | 525 | 529 | 522 | 524 | 17,200 |
| 2024/04/05 | 528 | 530 | 522 | 523 | 14,600 |
| 2024/04/04 | 530 | 532 | 527 | 531 | 20,700 |
| 2024/04/03 | 526 | 530 | 526 | 530 | 20,900 |
| 2024/04/02 | 530 | 530 | 526 | 526 | 20,800 |
| 2024/04/01 | 541 | 541 | 529 | 529 | 24,700 |
| 2024/03/29 | 526 | 535 | 526 | 535 | 15,600 |
| 2024/03/28 | 535 | 535 | 526 | 526 | 22,300 |
| 2024/03/27 | 538 | 543 | 536 | 538 | 35,000 |
| 2024/03/26 | 536 | 539 | 532 | 535 | 14,700 |
| 2024/03/25 | 540 | 545 | 534 | 538 | 37,500 |
| 2024/03/22 | 543 | 545 | 539 | 543 | 18,500 |
| 2024/03/21 | 547 | 548 | 540 | 543 | 32,500 |
| 2024/03/19 | 530 | 547 | 530 | 547 | 52,400 |
| 2024/03/18 | 534 | 535 | 530 | 533 | 20,100 |
| 2024/03/15 | 525 | 532 | 525 | 527 | 24,500 |
| 2024/03/14 | 530 | 532 | 527 | 532 | 25,100 |
| 2024/03/13 | 537 | 538 | 527 | 529 | 17,400 |
| 2024/03/12 | 539 | 539 | 528 | 538 | 18,600 |
| 2024/03/11 | 547 | 548 | 530 | 536 | 39,400 |
| 2024/03/08 | 529 | 548 | 528 | 548 | 110,700 |
| 2024/03/07 | 528 | 528 | 522 | 528 | 19,500 |
| 2024/03/06 | 512 | 527 | 512 | 526 | 43,700 |
| 2024/03/05 | 517 | 520 | 512 | 519 | 27,100 |
| 2024/03/04 | 525 | 525 | 517 | 517 | 23,200 |
| 2024/03/01 | 523 | 523 | 519 | 520 | 19,100 |
| 2024/02/29 | 531 | 531 | 519 | 519 | 36,800 |
| 2024/02/28 | 519 | 533 | 519 | 527 | 73,100 |
| 2024/02/27 | 519 | 523 | 517 | 519 | 22,200 |
| 2024/02/26 | 514 | 519 | 514 | 519 | 16,500 |
| 2024/02/22 | 511 | 515 | 511 | 513 | 21,400 |
| 2024/02/21 | 518 | 519 | 513 | 514 | 15,300 |
| 2024/02/20 | 520 | 521 | 514 | 514 | 33,800 |
| 2024/02/19 | 507 | 518 | 507 | 518 | 34,900 |
| 2024/02/16 | 510 | 512 | 507 | 510 | 28,800 |
| 2024/02/15 | 513 | 515 | 506 | 506 | 28,700 |
| 2024/02/14 | 511 | 512 | 507 | 511 | 44,300 |
| 2024/02/13 | 515 | 517 | 510 | 515 | 38,600 |
| 2024/02/09 | 517 | 518 | 511 | 513 | 47,200 |
| 2024/02/08 | 520 | 523 | 513 | 522 | 59,800 |
| 2024/02/07 | 523 | 526 | 520 | 522 | 25,100 |
| 2024/02/06 | 526 | 527 | 521 | 521 | 28,600 |
| 2024/02/05 | 523 | 529 | 523 | 527 | 24,300 |
| 2024/02/02 | 526 | 527 | 521 | 523 | 37,300 |
| 2024/02/01 | 523 | 528 | 523 | 526 | 36,500 |
| 2024/01/31 | 525 | 530 | 523 | 530 | 25,200 |
| 2024/01/30 | 535 | 535 | 525 | 525 | 23,500 |
| 2024/01/29 | 527 | 533 | 527 | 533 | 12,200 |
| 2024/01/26 | 528 | 531 | 527 | 529 | 38,900 |
| 2024/01/25 | 532 | 534 | 526 | 527 | 40,600 |
| 2024/01/24 | 526 | 535 | 522 | 534 | 67,200 |
| 2024/01/23 | 523 | 524 | 518 | 523 | 50,200 |
| 2024/01/22 | 520 | 526 | 520 | 521 | 26,200 |
| 2024/01/19 | 524 | 528 | 519 | 519 | 36,700 |
| 2024/01/18 | 520 | 524 | 520 | 523 | 25,300 |
| 2024/01/17 | 521 | 531 | 521 | 522 | 41,100 |
| 2024/01/16 | 530 | 530 | 520 | 523 | 50,800 |
| 2024/01/15 | 517 | 529 | 515 | 526 | 93,900 |
| 2024/01/12 | 516 | 519 | 511 | 512 | 42,400 |
| 2024/01/11 | 516 | 518 | 514 | 516 | 45,300 |
| 2024/01/10 | 513 | 519 | 513 | 515 | 43,900 |
| 2024/01/09 | 510 | 517 | 510 | 515 | 59,900 |
| 2024/01/05 | 506 | 510 | 505 | 510 | 56,700 |
| 2024/01/04 | 500 | 507 | 500 | 506 | 45,800 |
| 2023/12/29 | 495 | 504 | 495 | 503 | 39,700 |
| 2023/12/28 | 492 | 496 | 491 | 495 | 27,400 |
| 2023/12/27 | 491 | 496 | 490 | 493 | 87,600 |
| 2023/12/26 | 491 | 494 | 491 | 494 | 89,100 |
| 2023/12/25 | 496 | 496 | 489 | 494 | 54,700 |
| 2023/12/22 | 493 | 497 | 493 | 497 | 30,500 |
| 2023/12/21 | 498 | 498 | 490 | 494 | 76,500 |
| 2023/12/20 | 505 | 505 | 499 | 499 | 60,400 |
| 2023/12/19 | 504 | 504 | 499 | 502 | 41,700 |
| 2023/12/18 | 503 | 505 | 501 | 504 | 39,700 |
| 2023/12/15 | 503 | 505 | 501 | 503 | 17,400 |
| 2023/12/14 | 506 | 506 | 501 | 503 | 20,900 |
| 2023/12/13 | 503 | 507 | 503 | 504 | 31,400 |
| 2023/12/12 | 510 | 510 | 506 | 506 | 15,900 |
| 2023/12/11 | 511 | 511 | 505 | 509 | 25,500 |
| 2023/12/08 | 507 | 508 | 500 | 502 | 67,500 |
| 2023/12/07 | 510 | 513 | 508 | 508 | 44,200 |
| 2023/12/06 | 510 | 515 | 510 | 515 | 25,100 |
| 2023/12/05 | 517 | 517 | 509 | 509 | 60,400 |
| 2023/12/04 | 516 | 520 | 513 | 514 | 51,000 |
| 2023/12/01 | 517 | 519 | 515 | 516 | 16,400 |
| 2023/11/30 | 518 | 520 | 515 | 517 | 31,500 |
| 2023/11/29 | 515 | 524 | 515 | 520 | 30,400 |
| 2023/11/28 | 515 | 516 | 512 | 516 | 19,300 |
| 2023/11/27 | 517 | 520 | 514 | 514 | 20,800 |
| 2023/11/24 | 517 | 519 | 516 | 518 | 26,600 |
| 2023/11/22 | 515 | 519 | 514 | 515 | 16,400 |
| 2023/11/21 | 520 | 520 | 514 | 515 | 23,800 |
| 2023/11/20 | 521 | 524 | 516 | 516 | 35,400 |
| 2023/11/17 | 510 | 518 | 510 | 518 | 33,100 |
| 2023/11/16 | 514 | 514 | 507 | 508 | 27,100 |
| 2023/11/15 | 514 | 515 | 511 | 514 | 22,400 |
| 2023/11/14 | 513 | 513 | 507 | 513 | 19,100 |
| 2023/11/13 | 515 | 515 | 508 | 508 | 22,800 |
| 2023/11/10 | 516 | 516 | 508 | 512 | 52,900 |
| 2023/11/09 | 515 | 518 | 512 | 515 | 51,500 |
| 2023/11/08 | 516 | 532 | 516 | 518 | 104,900 |
| 2023/11/07 | 537 | 542 | 534 | 536 | 62,600 |
| 2023/11/06 | 536 | 537 | 532 | 535 | 38,700 |
| 2023/11/02 | 534 | 534 | 527 | 532 | 19,800 |
| 2023/11/01 | 532 | 535 | 531 | 533 | 33,800 |
| 2023/10/31 | 519 | 530 | 519 | 530 | 23,300 |
| 2023/10/30 | 523 | 527 | 517 | 521 | 33,500 |
| 2023/10/27 | 523 | 530 | 523 | 529 | 21,600 |
| 2023/10/26 | 523 | 527 | 516 | 519 | 36,900 |
| 2023/10/25 | 528 | 531 | 524 | 526 | 23,700 |
| 2023/10/24 | 522 | 525 | 515 | 523 | 33,900 |
| 2023/10/23 | 521 | 528 | 521 | 521 | 24,200 |
| 2023/10/20 | 526 | 529 | 522 | 526 | 35,600 |
| 2023/10/19 | 519 | 527 | 518 | 524 | 33,500 |
| 2023/10/18 | 516 | 522 | 516 | 518 | 17,500 |
| 2023/10/17 | 516 | 526 | 516 | 519 | 41,600 |
| 2023/10/16 | 517 | 521 | 513 | 515 | 39,400 |
| 2023/10/13 | 526 | 529 | 519 | 519 | 34,900 |
| 2023/10/12 | 531 | 531 | 524 | 528 | 39,900 |
| 2023/10/11 | 537 | 539 | 530 | 530 | 41,100 |
| 2023/10/10 | 537 | 541 | 537 | 539 | 19,000 |
| 2023/10/06 | 527 | 533 | 526 | 529 | 23,600 |
| 2023/10/05 | 521 | 528 | 520 | 527 | 32,100 |
| 2023/10/04 | 520 | 522 | 514 | 514 | 64,600 |
| 2023/10/03 | 535 | 535 | 522 | 522 | 48,600 |