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 |
|---|---|---|---|---|---|
| 2024/10/04 | 501 | 502 | 496 | 501 | 14,300 |
| 2024/10/03 | 500 | 503 | 500 | 501 | 7,600 |
| 2024/10/02 | 500 | 501 | 497 | 497 | 13,200 |
| 2024/10/01 | 498 | 504 | 498 | 502 | 10,100 |
| 2024/09/30 | 503 | 503 | 497 | 497 | 27,900 |
| 2024/09/27 | 510 | 510 | 504 | 506 | 12,100 |
| 2024/09/26 | 508 | 510 | 504 | 510 | 42,200 |
| 2024/09/25 | 506 | 506 | 503 | 505 | 13,100 |
| 2024/09/24 | 506 | 507 | 502 | 506 | 14,300 |
| 2024/09/20 | 509 | 509 | 503 | 507 | 19,200 |
| 2024/09/19 | 506 | 506 | 499 | 505 | 22,900 |
| 2024/09/18 | 501 | 502 | 495 | 501 | 25,900 |
| 2024/09/17 | 504 | 504 | 493 | 502 | 16,700 |
| 2024/09/13 | 500 | 500 | 496 | 498 | 26,400 |
| 2024/09/12 | 495 | 500 | 493 | 495 | 21,400 |
| 2024/09/11 | 498 | 498 | 491 | 492 | 16,900 |
| 2024/09/10 | 501 | 501 | 496 | 500 | 13,600 |
| 2024/09/09 | 497 | 500 | 492 | 497 | 21,500 |
| 2024/09/06 | 503 | 503 | 498 | 500 | 9,500 |
| 2024/09/05 | 503 | 504 | 499 | 502 | 22,900 |
| 2024/09/04 | 507 | 509 | 502 | 502 | 15,400 |
| 2024/09/03 | 505 | 509 | 505 | 509 | 5,200 |
| 2024/09/02 | 508 | 510 | 503 | 505 | 21,800 |
| 2024/08/30 | 510 | 511 | 507 | 507 | 8,700 |
| 2024/08/29 | 509 | 511 | 507 | 511 | 13,200 |
| 2024/08/28 | 512 | 512 | 503 | 507 | 11,100 |
| 2024/08/27 | 511 | 513 | 507 | 512 | 10,200 |
| 2024/08/26 | 515 | 515 | 508 | 509 | 7,600 |
| 2024/08/23 | 511 | 511 | 505 | 508 | 10,500 |
| 2024/08/22 | 509 | 511 | 504 | 511 | 10,300 |
| 2024/08/21 | 511 | 511 | 506 | 510 | 10,700 |
| 2024/08/20 | 515 | 515 | 507 | 512 | 22,800 |
| 2024/08/19 | 505 | 512 | 504 | 511 | 19,100 |
| 2024/08/16 | 500 | 504 | 498 | 504 | 21,700 |
| 2024/08/15 | 494 | 499 | 492 | 499 | 11,500 |
| 2024/08/14 | 484 | 495 | 482 | 494 | 27,200 |
| 2024/08/13 | 498 | 498 | 476 | 486 | 42,300 |
| 2024/08/09 | 473 | 480 | 463 | 476 | 28,100 |
| 2024/08/08 | 467 | 475 | 465 | 465 | 27,400 |
| 2024/08/07 | 458 | 485 | 452 | 467 | 59,400 |
| 2024/08/06 | 440 | 469 | 440 | 463 | 53,300 |
| 2024/08/05 | 487 | 489 | 416 | 440 | 125,100 |
| 2024/08/02 | 512 | 515 | 495 | 495 | 85,100 |
| 2024/08/01 | 523 | 525 | 515 | 515 | 45,500 |
| 2024/07/31 | 518 | 532 | 516 | 532 | 50,300 |
| 2024/07/30 | 527 | 527 | 518 | 520 | 34,000 |
| 2024/07/29 | 516 | 527 | 516 | 527 | 19,300 |
| 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 |