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 |
|---|---|---|---|---|---|
| 2025/08/08 | 454 | 456 | 435 | 438 | 60,200 |
| 2025/08/07 | 453 | 456 | 449 | 451 | 33,900 |
| 2025/08/06 | 448 | 455 | 446 | 453 | 12,400 |
| 2025/08/05 | 454 | 455 | 450 | 450 | 17,900 |
| 2025/08/04 | 450 | 453 | 449 | 451 | 24,300 |
| 2025/08/01 | 449 | 452 | 444 | 449 | 61,100 |
| 2025/07/31 | 448 | 448 | 443 | 443 | 20,900 |
| 2025/07/30 | 440 | 445 | 440 | 445 | 19,500 |
| 2025/07/29 | 439 | 446 | 438 | 443 | 60,700 |
| 2025/07/28 | 439 | 441 | 436 | 441 | 20,100 |
| 2025/07/25 | 435 | 440 | 435 | 435 | 20,100 |
| 2025/07/24 | 439 | 441 | 435 | 436 | 51,400 |
| 2025/07/23 | 432 | 438 | 432 | 438 | 59,800 |
| 2025/07/22 | 435 | 435 | 427 | 432 | 50,100 |
| 2025/07/18 | 435 | 435 | 430 | 434 | 22,200 |
| 2025/07/17 | 431 | 433 | 430 | 433 | 23,200 |
| 2025/07/16 | 433 | 433 | 431 | 431 | 14,600 |
| 2025/07/15 | 436 | 436 | 431 | 433 | 21,200 |
| 2025/07/14 | 432 | 436 | 432 | 434 | 11,500 |
| 2025/07/11 | 430 | 435 | 430 | 434 | 13,300 |
| 2025/07/10 | 437 | 437 | 430 | 430 | 52,000 |
| 2025/07/09 | 433 | 434 | 427 | 434 | 34,000 |
| 2025/07/08 | 433 | 433 | 429 | 431 | 20,100 |
| 2025/07/07 | 430 | 432 | 430 | 431 | 15,400 |
| 2025/07/04 | 435 | 436 | 433 | 434 | 12,100 |
| 2025/07/03 | 431 | 437 | 431 | 434 | 19,900 |
| 2025/07/02 | 430 | 434 | 429 | 431 | 19,200 |
| 2025/07/01 | 434 | 434 | 430 | 432 | 18,000 |
| 2025/06/30 | 434 | 437 | 433 | 433 | 24,800 |
| 2025/06/27 | 432 | 434 | 430 | 434 | 32,800 |
| 2025/06/26 | 426 | 434 | 426 | 429 | 29,200 |
| 2025/06/25 | 425 | 429 | 425 | 426 | 18,800 |
| 2025/06/24 | 425 | 428 | 423 | 425 | 16,900 |
| 2025/06/23 | 428 | 431 | 422 | 422 | 47,100 |
| 2025/06/20 | 435 | 436 | 429 | 431 | 37,200 |
| 2025/06/19 | 431 | 436 | 431 | 435 | 16,500 |
| 2025/06/18 | 426 | 433 | 426 | 431 | 12,400 |
| 2025/06/17 | 428 | 428 | 426 | 426 | 9,600 |
| 2025/06/16 | 427 | 430 | 425 | 430 | 20,600 |
| 2025/06/13 | 425 | 427 | 424 | 427 | 21,000 |
| 2025/06/12 | 430 | 431 | 425 | 425 | 25,600 |
| 2025/06/11 | 426 | 426 | 423 | 424 | 18,600 |
| 2025/06/10 | 425 | 425 | 422 | 423 | 23,300 |
| 2025/06/09 | 424 | 424 | 421 | 424 | 16,200 |
| 2025/06/06 | 426 | 426 | 422 | 422 | 16,200 |
| 2025/06/05 | 424 | 427 | 424 | 424 | 18,500 |
| 2025/06/04 | 423 | 430 | 423 | 424 | 15,700 |
| 2025/06/03 | 425 | 425 | 423 | 423 | 15,900 |
| 2025/06/02 | 430 | 430 | 424 | 426 | 22,900 |
| 2025/05/30 | 427 | 431 | 426 | 428 | 16,500 |
| 2025/05/29 | 427 | 430 | 425 | 430 | 25,500 |
| 2025/05/28 | 433 | 433 | 425 | 427 | 20,600 |
| 2025/05/27 | 426 | 429 | 424 | 428 | 17,700 |
| 2025/05/26 | 424 | 427 | 423 | 423 | 18,700 |
| 2025/05/23 | 424 | 425 | 422 | 425 | 14,600 |
| 2025/05/22 | 422 | 424 | 419 | 420 | 34,000 |
| 2025/05/21 | 425 | 426 | 420 | 423 | 23,000 |
| 2025/05/20 | 428 | 430 | 422 | 422 | 42,300 |
| 2025/05/19 | 434 | 437 | 428 | 428 | 43,800 |
| 2025/05/16 | 431 | 434 | 427 | 427 | 49,000 |
| 2025/05/15 | 434 | 436 | 430 | 430 | 32,400 |
| 2025/05/14 | 435 | 440 | 430 | 439 | 43,300 |
| 2025/05/13 | 438 | 438 | 434 | 434 | 29,900 |
| 2025/05/12 | 447 | 450 | 435 | 435 | 82,700 |
| 2025/05/09 | 468 | 471 | 447 | 450 | 79,900 |
| 2025/05/08 | 461 | 468 | 452 | 464 | 115,300 |
| 2025/05/07 | 458 | 462 | 451 | 459 | 34,500 |
| 2025/05/02 | 453 | 458 | 449 | 458 | 29,800 |
| 2025/05/01 | 458 | 461 | 446 | 456 | 81,000 |
| 2025/04/30 | 457 | 458 | 451 | 458 | 16,900 |
| 2025/04/28 | 455 | 460 | 453 | 460 | 27,500 |
| 2025/04/25 | 456 | 474 | 453 | 455 | 122,800 |
| 2025/04/24 | 465 | 465 | 453 | 457 | 27,400 |
| 2025/04/23 | 464 | 464 | 456 | 463 | 17,600 |
| 2025/04/22 | 457 | 461 | 451 | 456 | 17,400 |
| 2025/04/21 | 455 | 455 | 450 | 453 | 23,800 |
| 2025/04/18 | 440 | 455 | 440 | 455 | 37,600 |
| 2025/04/17 | 431 | 440 | 431 | 439 | 11,900 |
| 2025/04/16 | 436 | 436 | 431 | 431 | 10,000 |
| 2025/04/15 | 434 | 439 | 433 | 433 | 15,000 |
| 2025/04/14 | 435 | 437 | 433 | 435 | 11,700 |
| 2025/04/11 | 431 | 434 | 419 | 427 | 28,500 |
| 2025/04/10 | 435 | 437 | 424 | 433 | 36,800 |
| 2025/04/09 | 421 | 424 | 409 | 411 | 52,100 |
| 2025/04/08 | 411 | 428 | 411 | 425 | 36,500 |
| 2025/04/07 | 418 | 418 | 405 | 405 | 106,600 |
| 2025/04/04 | 437 | 438 | 423 | 427 | 78,700 |
| 2025/04/03 | 450 | 450 | 440 | 441 | 65,100 |
| 2025/04/02 | 463 | 463 | 451 | 451 | 41,300 |
| 2025/04/01 | 462 | 468 | 459 | 459 | 26,200 |
| 2025/03/31 | 477 | 477 | 461 | 461 | 36,700 |
| 2025/03/28 | 481 | 482 | 478 | 481 | 26,400 |
| 2025/03/27 | 485 | 489 | 482 | 489 | 39,800 |
| 2025/03/26 | 481 | 486 | 480 | 486 | 29,900 |
| 2025/03/25 | 483 | 483 | 478 | 481 | 18,200 |
| 2025/03/24 | 488 | 488 | 480 | 480 | 22,900 |
| 2025/03/21 | 492 | 492 | 481 | 486 | 55,500 |
| 2025/03/19 | 477 | 490 | 477 | 486 | 90,100 |
| 2025/03/18 | 470 | 475 | 470 | 475 | 23,700 |
| 2025/03/17 | 474 | 477 | 468 | 468 | 34,100 |
| 2025/03/14 | 470 | 475 | 469 | 471 | 29,900 |
| 2025/03/13 | 475 | 476 | 471 | 471 | 24,400 |
| 2025/03/12 | 473 | 477 | 471 | 471 | 24,800 |
| 2025/03/11 | 479 | 479 | 470 | 474 | 26,000 |
| 2025/03/10 | 483 | 483 | 475 | 479 | 23,600 |
| 2025/03/07 | 484 | 484 | 474 | 483 | 36,200 |
| 2025/03/06 | 477 | 489 | 477 | 485 | 24,600 |
| 2025/03/05 | 479 | 480 | 475 | 475 | 24,100 |
| 2025/03/04 | 478 | 480 | 476 | 479 | 14,800 |
| 2025/03/03 | 480 | 483 | 476 | 483 | 17,300 |
| 2025/02/28 | 478 | 481 | 472 | 472 | 17,800 |
| 2025/02/27 | 478 | 478 | 474 | 478 | 12,500 |
| 2025/02/26 | 473 | 475 | 466 | 475 | 29,700 |
| 2025/02/25 | 477 | 479 | 472 | 476 | 26,900 |
| 2025/02/21 | 475 | 479 | 473 | 478 | 19,600 |
| 2025/02/20 | 477 | 477 | 471 | 476 | 20,700 |
| 2025/02/19 | 477 | 481 | 475 | 477 | 25,300 |
| 2025/02/18 | 474 | 476 | 471 | 476 | 19,700 |
| 2025/02/17 | 475 | 477 | 470 | 473 | 31,100 |
| 2025/02/14 | 477 | 477 | 472 | 476 | 17,700 |
| 2025/02/13 | 472 | 478 | 472 | 477 | 25,500 |
| 2025/02/12 | 468 | 472 | 462 | 471 | 59,100 |
| 2025/02/10 | 476 | 479 | 465 | 468 | 129,700 |
| 2025/02/07 | 441 | 450 | 438 | 450 | 30,900 |
| 2025/02/06 | 436 | 443 | 436 | 436 | 34,000 |
| 2025/02/05 | 439 | 443 | 436 | 436 | 18,500 |
| 2025/02/04 | 440 | 444 | 436 | 437 | 19,800 |
| 2025/02/03 | 446 | 446 | 438 | 438 | 24,400 |
| 2025/01/31 | 446 | 446 | 444 | 446 | 10,500 |
| 2025/01/30 | 442 | 446 | 441 | 446 | 27,100 |
| 2025/01/29 | 438 | 443 | 438 | 442 | 19,700 |
| 2025/01/28 | 436 | 441 | 436 | 438 | 38,200 |
| 2025/01/27 | 435 | 441 | 435 | 435 | 42,700 |
| 2025/01/24 | 430 | 433 | 430 | 433 | 11,300 |
| 2025/01/23 | 428 | 430 | 428 | 428 | 15,600 |
| 2025/01/22 | 426 | 429 | 425 | 428 | 24,300 |
| 2025/01/21 | 424 | 428 | 424 | 425 | 14,100 |
| 2025/01/20 | 418 | 425 | 418 | 424 | 45,700 |
| 2025/01/17 | 422 | 422 | 418 | 418 | 68,600 |
| 2025/01/16 | 427 | 427 | 421 | 421 | 39,600 |
| 2025/01/15 | 424 | 427 | 424 | 425 | 14,000 |
| 2025/01/14 | 428 | 429 | 423 | 424 | 42,500 |
| 2025/01/10 | 435 | 435 | 429 | 429 | 42,800 |
| 2025/01/09 | 433 | 434 | 431 | 432 | 18,200 |
| 2025/01/08 | 435 | 437 | 432 | 432 | 24,600 |
| 2025/01/07 | 437 | 437 | 433 | 435 | 12,700 |
| 2025/01/06 | 445 | 445 | 433 | 433 | 49,700 |
| 2024/12/30 | 443 | 446 | 437 | 437 | 25,800 |
| 2024/12/27 | 435 | 443 | 435 | 443 | 45,000 |
| 2024/12/26 | 429 | 434 | 428 | 434 | 60,200 |
| 2024/12/25 | 430 | 432 | 429 | 431 | 20,500 |
| 2024/12/24 | 431 | 432 | 430 | 432 | 14,600 |
| 2024/12/23 | 432 | 435 | 431 | 432 | 22,300 |
| 2024/12/20 | 435 | 436 | 432 | 432 | 69,100 |
| 2024/12/19 | 429 | 434 | 428 | 434 | 31,200 |
| 2024/12/18 | 429 | 432 | 428 | 430 | 36,500 |
| 2024/12/17 | 429 | 433 | 428 | 431 | 37,300 |
| 2024/12/16 | 431 | 432 | 428 | 428 | 45,500 |
| 2024/12/13 | 431 | 434 | 431 | 431 | 39,600 |
| 2024/12/12 | 433 | 435 | 431 | 434 | 30,700 |
| 2024/12/11 | 433 | 433 | 430 | 431 | 42,500 |
| 2024/12/10 | 435 | 439 | 431 | 433 | 63,900 |
| 2024/12/09 | 432 | 435 | 431 | 432 | 62,600 |
| 2024/12/06 | 437 | 437 | 433 | 433 | 59,700 |
| 2024/12/05 | 435 | 439 | 435 | 438 | 22,200 |
| 2024/12/04 | 442 | 442 | 435 | 435 | 20,700 |
| 2024/12/03 | 437 | 442 | 435 | 441 | 45,000 |
| 2024/12/02 | 437 | 442 | 436 | 438 | 60,600 |
| 2024/11/29 | 442 | 443 | 435 | 435 | 32,900 |
| 2024/11/28 | 444 | 444 | 440 | 442 | 17,600 |
| 2024/11/27 | 444 | 444 | 442 | 442 | 6,900 |
| 2024/11/26 | 444 | 444 | 441 | 444 | 29,700 |
| 2024/11/25 | 446 | 448 | 444 | 444 | 24,700 |
| 2024/11/22 | 446 | 446 | 442 | 443 | 8,200 |
| 2024/11/21 | 446 | 447 | 443 | 443 | 11,700 |
| 2024/11/20 | 445 | 450 | 439 | 446 | 41,900 |
| 2024/11/19 | 448 | 448 | 435 | 438 | 46,600 |
| 2024/11/18 | 442 | 444 | 442 | 444 | 13,000 |
| 2024/11/15 | 447 | 449 | 441 | 442 | 23,700 |
| 2024/11/14 | 459 | 459 | 447 | 447 | 15,400 |
| 2024/11/13 | 456 | 458 | 450 | 451 | 13,100 |
| 2024/11/12 | 447 | 454 | 446 | 453 | 33,300 |
| 2024/11/11 | 458 | 458 | 440 | 442 | 99,600 |
| 2024/11/08 | 466 | 468 | 459 | 461 | 79,900 |
| 2024/11/07 | 475 | 485 | 475 | 482 | 38,000 |
| 2024/11/06 | 469 | 473 | 469 | 473 | 14,000 |
| 2024/11/05 | 469 | 470 | 466 | 470 | 12,300 |
| 2024/11/01 | 471 | 472 | 467 | 469 | 18,000 |
| 2024/10/31 | 471 | 475 | 469 | 470 | 22,700 |
| 2024/10/30 | 479 | 480 | 467 | 467 | 57,800 |
| 2024/10/29 | 479 | 480 | 477 | 479 | 10,200 |
| 2024/10/28 | 475 | 480 | 471 | 480 | 15,500 |
| 2024/10/25 | 475 | 475 | 470 | 470 | 12,800 |
| 2024/10/24 | 476 | 479 | 474 | 475 | 15,300 |
| 2024/10/23 | 478 | 481 | 476 | 476 | 16,700 |
| 2024/10/22 | 485 | 485 | 478 | 479 | 17,600 |
| 2024/10/21 | 485 | 485 | 481 | 483 | 14,800 |
| 2024/10/18 | 487 | 487 | 483 | 483 | 11,900 |
| 2024/10/17 | 489 | 489 | 485 | 485 | 16,400 |
| 2024/10/16 | 486 | 490 | 486 | 487 | 14,200 |