4483 (株)JMDC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,242 | 3,269 | 3,187 | 3,210 | 114,700 | 3,210 |
| 2024-05-01 | 3,200 | 3,265 | 3,180 | 3,229 | 138,400 | 3,229 |
| 2024-04-30 | 3,270 | 3,286 | 3,206 | 3,227 | 210,900 | 3,227 |
| 2024-04-26 | 3,220 | 3,273 | 3,173 | 3,270 | 321,000 | 3,270 |
| 2024-04-25 | 3,246 | 3,286 | 3,201 | 3,246 | 297,800 | 3,246 |
| 2024-04-24 | 3,240 | 3,324 | 3,228 | 3,267 | 261,500 | 3,267 |
| 2024-04-23 | 3,160 | 3,215 | 3,131 | 3,194 | 285,900 | 3,194 |
| 2024-04-22 | 3,088 | 3,124 | 3,039 | 3,116 | 253,000 | 3,116 |
| 2024-04-19 | 3,073 | 3,101 | 2,986 | 3,035 | 334,700 | 3,035 |
| 2024-04-18 | 3,000 | 3,143 | 2,995 | 3,117 | 425,200 | 3,117 |
| 2024-04-17 | 3,070 | 3,070 | 2,992.5 | 3,001 | 426,800 | 3,001 |
| 2024-04-16 | 3,102 | 3,137 | 3,054 | 3,096 | 407,300 | 3,096 |
| 2024-04-15 | 3,215 | 3,223 | 3,152 | 3,167 | 248,800 | 3,167 |
| 2024-04-12 | 3,224 | 3,415 | 3,220 | 3,296 | 468,300 | 3,296 |
| 2024-04-11 | 3,280 | 3,303 | 3,170 | 3,203 | 423,100 | 3,203 |
| 2024-04-10 | 3,449 | 3,485 | 3,338 | 3,345 | 250,600 | 3,345 |
| 2024-04-09 | 3,410 | 3,450 | 3,382 | 3,409 | 165,000 | 3,409 |
| 2024-04-08 | 3,430 | 3,438 | 3,377 | 3,378 | 164,900 | 3,378 |
| 2024-04-05 | 3,395 | 3,446 | 3,326 | 3,398 | 275,000 | 3,398 |
| 2024-04-04 | 3,351 | 3,455 | 3,315 | 3,411 | 208,000 | 3,411 |
| 2024-04-03 | 3,355 | 3,368 | 3,313 | 3,318 | 236,200 | 3,318 |
| 2024-04-02 | 3,550 | 3,580 | 3,390 | 3,408 | 363,600 | 3,408 |
| 2024-04-01 | 3,601 | 3,635 | 3,563 | 3,580 | 135,700 | 3,580 |
| 2024-03-29 | 3,670 | 3,685 | 3,599 | 3,609 | 182,700 | 3,609 |
| 2024-03-28 | 3,666 | 3,714 | 3,600 | 3,651 | 223,300 | 3,651 |
| 2024-03-27 | 3,670 | 3,716 | 3,586 | 3,626 | 270,700 | 3,626 |
| 2024-03-26 | 3,570 | 3,711 | 3,562 | 3,661 | 204,000 | 3,661 |
| 2024-03-25 | 3,662 | 3,699 | 3,582 | 3,582 | 177,400 | 3,582 |
| 2024-03-22 | 3,710 | 3,785 | 3,668 | 3,685 | 258,800 | 3,685 |
| 2024-03-21 | 3,642 | 3,789 | 3,642 | 3,729 | 630,000 | 3,729 |
| 2024-03-19 | 3,562 | 3,587 | 3,477 | 3,572 | 595,400 | 3,572 |
| 2024-03-18 | 3,643 | 3,665 | 3,497 | 3,575 | 480,400 | 3,575 |
| 2024-03-15 | 3,595 | 3,656 | 3,555 | 3,573 | 711,000 | 3,573 |
| 2024-03-14 | 3,672 | 3,723 | 3,581 | 3,619 | 304,800 | 3,619 |
| 2024-03-13 | 3,754 | 3,923 | 3,684 | 3,706 | 439,100 | 3,706 |
| 2024-03-12 | 3,602 | 3,755 | 3,521 | 3,755 | 381,100 | 3,755 |
| 2024-03-11 | 3,653 | 3,690 | 3,611 | 3,672 | 216,600 | 3,672 |
| 2024-03-08 | 3,738 | 3,790 | 3,673 | 3,731 | 211,500 | 3,731 |
| 2024-03-07 | 3,856 | 3,872 | 3,804 | 3,808 | 212,700 | 3,808 |
| 2024-03-06 | 3,623 | 3,848 | 3,620 | 3,752 | 312,100 | 3,752 |
| 2024-03-05 | 3,781 | 3,781 | 3,596 | 3,627 | 318,600 | 3,627 |
| 2024-03-04 | 3,806 | 3,850 | 3,745 | 3,749 | 146,900 | 3,749 |
| 2024-03-01 | 3,696 | 3,864 | 3,693 | 3,805 | 309,400 | 3,805 |
| 2024-02-29 | 3,798 | 3,798 | 3,690 | 3,704 | 439,400 | 3,704 |
| 2024-02-28 | 3,784 | 3,930 | 3,763 | 3,890 | 447,400 | 3,890 |
| 2024-02-27 | 3,693 | 3,781 | 3,642 | 3,763 | 305,800 | 3,763 |
| 2024-02-26 | 3,614 | 3,749 | 3,564 | 3,700 | 285,300 | 3,700 |
| 2024-02-22 | 3,575 | 3,593 | 3,520 | 3,584 | 287,100 | 3,584 |
| 2024-02-21 | 3,605 | 3,624 | 3,526 | 3,575 | 383,700 | 3,575 |
| 2024-02-20 | 3,770 | 3,802 | 3,628 | 3,700 | 299,500 | 3,700 |
| 2024-02-19 | 3,670 | 3,741 | 3,581 | 3,734 | 426,000 | 3,734 |
| 2024-02-16 | 3,442 | 3,675 | 3,384 | 3,624 | 591,700 | 3,624 |
| 2024-02-15 | 3,505 | 3,507 | 3,371 | 3,403 | 360,400 | 3,403 |
| 2024-02-14 | 3,410 | 3,493 | 3,351 | 3,480 | 543,400 | 3,480 |
| 2024-02-13 | 3,525 | 3,530 | 3,443 | 3,511 | 418,700 | 3,511 |
| 2024-02-09 | 3,538 | 3,578 | 3,471 | 3,479 | 437,600 | 3,479 |
| 2024-02-08 | 3,680 | 3,730 | 3,570 | 3,570 | 367,800 | 3,570 |
| 2024-02-07 | 3,796 | 3,796 | 3,623 | 3,676 | 504,500 | 3,676 |
| 2024-02-06 | 3,956 | 3,956 | 3,661 | 3,695 | 821,100 | 3,695 |
| 2024-02-05 | 3,918 | 4,049 | 3,871 | 3,938 | 723,900 | 3,938 |
| 2024-02-02 | 3,885 | 4,017 | 3,855 | 3,988 | 446,500 | 3,988 |
| 2024-02-01 | 3,905 | 3,933 | 3,816 | 3,850 | 273,600 | 3,850 |
| 2024-01-31 | 3,974 | 3,979 | 3,855 | 3,936 | 201,100 | 3,936 |
| 2024-01-30 | 4,001 | 4,018 | 3,914 | 3,959 | 203,600 | 3,959 |
| 2024-01-29 | 3,948 | 3,973 | 3,907 | 3,941 | 194,100 | 3,941 |
| 2024-01-26 | 4,025 | 4,044 | 3,970 | 4,007 | 152,600 | 4,007 |
| 2024-01-25 | 4,149 | 4,161 | 4,032 | 4,084 | 240,600 | 4,084 |
| 2024-01-24 | 4,079 | 4,143 | 4,077 | 4,091 | 201,400 | 4,091 |
| 2024-01-23 | 4,046 | 4,207 | 4,046 | 4,090 | 309,800 | 4,090 |
| 2024-01-22 | 3,916 | 4,043 | 3,866 | 4,029 | 315,200 | 4,029 |
| 2024-01-19 | 3,755 | 3,845 | 3,735 | 3,804 | 316,400 | 3,804 |
| 2024-01-18 | 3,856 | 3,865 | 3,732 | 3,744 | 517,200 | 3,744 |
| 2024-01-17 | 4,094 | 4,114 | 3,926 | 3,926 | 400,000 | 3,926 |
| 2024-01-16 | 4,148 | 4,186 | 4,045 | 4,063 | 219,500 | 4,063 |
| 2024-01-15 | 4,150 | 4,175 | 4,108 | 4,148 | 148,000 | 4,148 |
| 2024-01-12 | 4,278 | 4,320 | 4,110 | 4,170 | 217,200 | 4,170 |
| 2024-01-11 | 4,230 | 4,237 | 4,147 | 4,210 | 211,300 | 4,210 |
| 2024-01-10 | 4,103 | 4,206 | 4,100 | 4,175 | 190,200 | 4,175 |
| 2024-01-09 | 4,112 | 4,163 | 4,070 | 4,128 | 193,200 | 4,128 |
| 2024-01-05 | 4,132 | 4,141 | 4,042 | 4,042 | 191,200 | 4,042 |
| 2024-01-04 | 4,205 | 4,220 | 4,043 | 4,135 | 271,600 | 4,135 |
分割・併合履歴 ： [2020-09-29]1株→2株
