3539 (株)JMホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,303 | 2,350 | 2,243 | 2,272 | 60,300 | 2,272 |
| 2025-04-03 | 2,283 | 2,333 | 2,259 | 2,327 | 36,600 | 2,327 |
| 2025-04-02 | 2,370 | 2,405 | 2,333 | 2,333 | 27,800 | 2,333 |
| 2025-04-01 | 2,358 | 2,389 | 2,350 | 2,367 | 31,900 | 2,367 |
| 2025-03-31 | 2,400 | 2,403 | 2,354 | 2,358 | 40,100 | 2,358 |
| 2025-03-28 | 2,396 | 2,434 | 2,396 | 2,422 | 35,100 | 2,422 |
| 2025-03-27 | 2,385 | 2,435 | 2,382 | 2,408 | 63,500 | 2,408 |
| 2025-03-26 | 2,382 | 2,423 | 2,379 | 2,410 | 46,900 | 2,410 |
| 2025-03-25 | 2,368 | 2,405 | 2,368 | 2,403 | 21,200 | 2,403 |
| 2025-03-24 | 2,387 | 2,387 | 2,360 | 2,369 | 28,000 | 2,369 |
| 2025-03-21 | 2,434 | 2,434 | 2,364 | 2,364 | 55,100 | 2,364 |
| 2025-03-19 | 2,461 | 2,461 | 2,428 | 2,435 | 21,000 | 2,435 |
| 2025-03-18 | 2,450 | 2,504 | 2,449 | 2,472 | 36,500 | 2,472 |
| 2025-03-17 | 2,500 | 2,509 | 2,417 | 2,459 | 72,400 | 2,459 |
| 2025-03-14 | 2,361 | 2,425 | 2,355 | 2,398 | 65,600 | 2,398 |
| 2025-03-13 | 2,361 | 2,388 | 2,361 | 2,382 | 41,400 | 2,382 |
| 2025-03-12 | 2,378 | 2,407 | 2,372 | 2,405 | 32,500 | 2,405 |
| 2025-03-11 | 2,362 | 2,380 | 2,330 | 2,372 | 31,000 | 2,372 |
| 2025-03-10 | 2,439 | 2,460 | 2,381 | 2,396 | 37,900 | 2,396 |
| 2025-03-07 | 2,400 | 2,452 | 2,377 | 2,425 | 44,900 | 2,425 |
| 2025-03-06 | 2,425 | 2,436 | 2,387 | 2,433 | 53,100 | 2,433 |
| 2025-03-05 | 2,415 | 2,444 | 2,410 | 2,429 | 53,300 | 2,429 |
| 2025-03-04 | 2,363 | 2,412 | 2,363 | 2,399 | 45,300 | 2,399 |
| 2025-03-03 | 2,371 | 2,393 | 2,350 | 2,364 | 58,700 | 2,364 |
| 2025-02-28 | 2,346 | 2,368 | 2,320 | 2,332 | 49,700 | 2,332 |
| 2025-02-27 | 2,315 | 2,352 | 2,315 | 2,346 | 36,100 | 2,346 |
| 2025-02-26 | 2,272 | 2,316 | 2,270 | 2,315 | 33,600 | 2,315 |
| 2025-02-25 | 2,254 | 2,288 | 2,244 | 2,281 | 39,800 | 2,281 |
| 2025-02-21 | 2,237 | 2,265 | 2,222 | 2,240 | 43,000 | 2,240 |
| 2025-02-20 | 2,292 | 2,294 | 2,230 | 2,237 | 57,400 | 2,237 |
| 2025-02-19 | 2,373 | 2,382 | 2,300 | 2,301 | 46,200 | 2,301 |
| 2025-02-18 | 2,394 | 2,404 | 2,378 | 2,382 | 27,100 | 2,382 |
| 2025-02-17 | 2,398 | 2,415 | 2,392 | 2,394 | 24,800 | 2,394 |
| 2025-02-14 | 2,417 | 2,417 | 2,395 | 2,398 | 19,200 | 2,398 |
| 2025-02-13 | 2,357 | 2,413 | 2,357 | 2,404 | 34,000 | 2,404 |
| 2025-02-12 | 2,357 | 2,371 | 2,342 | 2,357 | 28,800 | 2,357 |
| 2025-02-10 | 2,365 | 2,370 | 2,341 | 2,341 | 21,500 | 2,341 |
| 2025-02-07 | 2,362 | 2,382 | 2,349 | 2,350 | 22,700 | 2,350 |
| 2025-02-06 | 2,347 | 2,387 | 2,347 | 2,371 | 22,900 | 2,371 |
| 2025-02-05 | 2,372 | 2,375 | 2,348 | 2,355 | 30,900 | 2,355 |
| 2025-02-04 | 2,380 | 2,399 | 2,371 | 2,379 | 35,100 | 2,379 |
| 2025-02-03 | 2,418 | 2,418 | 2,360 | 2,360 | 46,000 | 2,360 |
| 2025-01-31 | 2,432 | 2,432 | 2,386 | 2,406 | 43,400 | 2,406 |
| 2025-01-30 | 2,403 | 2,435 | 2,400 | 2,435 | 51,100 | 2,435 |
| 2025-01-29 | 2,418 | 2,435 | 2,410 | 2,434 | 92,900 | 2,434 |
| 2025-01-28 | 2,405 | 2,435 | 2,405 | 2,419 | 40,400 | 2,419 |
| 2025-01-27 | 2,398 | 2,407 | 2,384 | 2,391 | 37,700 | 2,391 |
| 2025-01-24 | 2,385 | 2,407 | 2,378 | 2,382 | 34,600 | 2,382 |
| 2025-01-23 | 2,414 | 2,414 | 2,391 | 2,391 | 41,400 | 2,391 |
| 2025-01-22 | 2,428 | 2,428 | 2,402 | 2,414 | 19,300 | 2,414 |
| 2025-01-21 | 2,440 | 2,449 | 2,408 | 2,420 | 22,400 | 2,420 |
| 2025-01-20 | 2,420 | 2,428 | 2,405 | 2,420 | 24,600 | 2,420 |
| 2025-01-17 | 2,448 | 2,448 | 2,409 | 2,410 | 35,300 | 2,410 |
| 2025-01-16 | 2,480 | 2,497 | 2,461 | 2,461 | 41,200 | 2,461 |
| 2025-01-15 | 2,458 | 2,485 | 2,456 | 2,480 | 36,800 | 2,480 |
| 2025-01-14 | 2,487 | 2,499 | 2,418 | 2,445 | 45,800 | 2,445 |
| 2025-01-10 | 2,450 | 2,482 | 2,440 | 2,480 | 37,700 | 2,480 |
| 2025-01-09 | 2,446 | 2,485 | 2,445 | 2,461 | 39,000 | 2,461 |
| 2025-01-08 | 2,484 | 2,499 | 2,440 | 2,440 | 36,700 | 2,440 |
| 2025-01-07 | 2,485 | 2,485 | 2,456 | 2,458 | 29,100 | 2,458 |
| 2025-01-06 | 2,550 | 2,550 | 2,480 | 2,480 | 55,200 | 2,480 |
分割・併合履歴 ： なし