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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,050 | 3,075 | 3,025 | 3,070 | 37,400 | 3,070 |
| 2025-10-23 | 2,996 | 3,040 | 2,996 | 3,035 | 26,300 | 3,035 |
| 2025-10-22 | 2,967 | 2,996 | 2,960 | 2,996 | 27,800 | 2,996 |
| 2025-10-21 | 2,985 | 3,000 | 2,955 | 2,957 | 34,800 | 2,957 |
| 2025-10-20 | 3,005 | 3,025 | 2,970 | 2,984 | 26,400 | 2,984 |
| 2025-10-17 | 2,974 | 2,994 | 2,970 | 2,976 | 26,300 | 2,976 |
| 2025-10-16 | 3,000 | 3,020 | 2,949 | 2,971 | 23,800 | 2,971 |
| 2025-10-15 | 3,010 | 3,045 | 2,995 | 2,995 | 25,800 | 2,995 |
| 2025-10-14 | 2,980 | 3,000 | 2,945 | 2,990 | 45,400 | 2,990 |
| 2025-10-10 | 3,025 | 3,060 | 3,010 | 3,010 | 35,400 | 3,010 |
| 2025-10-09 | 3,050 | 3,070 | 3,025 | 3,065 | 29,700 | 3,065 |
| 2025-10-08 | 3,045 | 3,070 | 3,030 | 3,035 | 25,400 | 3,035 |
| 2025-10-07 | 3,045 | 3,055 | 3,020 | 3,025 | 30,800 | 3,025 |
| 2025-10-06 | 3,050 | 3,050 | 3,010 | 3,010 | 34,300 | 3,010 |
| 2025-10-03 | 2,995 | 2,996 | 2,950 | 2,977 | 23,400 | 2,977 |
| 2025-10-02 | 3,020 | 3,035 | 2,973 | 2,974 | 25,700 | 2,974 |
| 2025-10-01 | 3,055 | 3,055 | 2,985 | 3,010 | 45,900 | 3,010 |
| 2025-09-30 | 3,060 | 3,080 | 3,050 | 3,050 | 27,500 | 3,050 |
| 2025-09-29 | 3,100 | 3,110 | 3,065 | 3,080 | 29,700 | 3,080 |
| 2025-09-26 | 3,090 | 3,110 | 3,090 | 3,110 | 41,100 | 3,110 |
| 2025-09-25 | 3,060 | 3,090 | 3,060 | 3,090 | 39,400 | 3,090 |
| 2025-09-24 | 3,000 | 3,070 | 2,990 | 3,050 | 51,100 | 3,050 |
| 2025-09-22 | 3,055 | 3,075 | 3,025 | 3,030 | 38,900 | 3,030 |
| 2025-09-19 | 3,090 | 3,120 | 3,055 | 3,075 | 61,900 | 3,075 |
| 2025-09-18 | 3,080 | 3,140 | 3,080 | 3,105 | 57,300 | 3,105 |
| 2025-09-17 | 3,110 | 3,150 | 3,090 | 3,105 | 74,400 | 3,105 |
| 2025-09-16 | 3,105 | 3,165 | 3,025 | 3,145 | 257,000 | 3,145 |
| 2025-09-12 | 2,876 | 2,905 | 2,856 | 2,867 | 46,200 | 2,867 |
| 2025-09-11 | 2,871 | 2,926 | 2,866 | 2,926 | 46,800 | 2,926 |
| 2025-09-10 | 2,839 | 2,896 | 2,839 | 2,890 | 43,000 | 2,890 |
| 2025-09-09 | 2,828 | 2,856 | 2,812 | 2,839 | 27,200 | 2,839 |
| 2025-09-08 | 2,827 | 2,846 | 2,825 | 2,826 | 20,800 | 2,826 |
| 2025-09-05 | 2,816 | 2,844 | 2,795 | 2,819 | 29,100 | 2,819 |
| 2025-09-04 | 2,802 | 2,835 | 2,788 | 2,835 | 40,100 | 2,835 |
| 2025-09-03 | 2,788 | 2,822 | 2,788 | 2,800 | 44,100 | 2,800 |
| 2025-09-02 | 2,880 | 2,890 | 2,800 | 2,805 | 34,700 | 2,805 |
| 2025-09-01 | 2,857 | 2,896 | 2,839 | 2,867 | 43,100 | 2,867 |
| 2025-08-29 | 2,850 | 2,869 | 2,830 | 2,857 | 40,300 | 2,857 |
| 2025-08-28 | 2,861 | 2,885 | 2,854 | 2,862 | 38,100 | 2,862 |
| 2025-08-27 | 2,845 | 2,868 | 2,832 | 2,857 | 29,100 | 2,857 |
| 2025-08-26 | 2,837 | 2,862 | 2,835 | 2,848 | 27,900 | 2,848 |
| 2025-08-25 | 2,850 | 2,876 | 2,835 | 2,849 | 44,300 | 2,849 |
| 2025-08-22 | 2,925 | 2,925 | 2,878 | 2,878 | 34,800 | 2,878 |
| 2025-08-21 | 2,951 | 2,951 | 2,904 | 2,915 | 24,900 | 2,915 |
| 2025-08-20 | 2,937 | 2,964 | 2,928 | 2,951 | 36,000 | 2,951 |
| 2025-08-19 | 2,962 | 2,967 | 2,937 | 2,949 | 42,500 | 2,949 |
| 2025-08-18 | 2,948 | 2,985 | 2,938 | 2,955 | 53,400 | 2,955 |
| 2025-08-15 | 2,934 | 2,949 | 2,920 | 2,941 | 47,100 | 2,941 |
| 2025-08-14 | 2,980 | 2,980 | 2,916 | 2,948 | 49,200 | 2,948 |
| 2025-08-13 | 3,020 | 3,025 | 2,980 | 2,980 | 48,300 | 2,980 |
| 2025-08-12 | 3,040 | 3,045 | 2,992 | 3,035 | 54,700 | 3,035 |
| 2025-08-08 | 3,025 | 3,045 | 3,010 | 3,035 | 25,600 | 3,035 |
| 2025-08-07 | 3,010 | 3,065 | 3,000 | 3,030 | 43,600 | 3,030 |
| 2025-08-06 | 2,956 | 3,015 | 2,931 | 3,010 | 67,800 | 3,010 |
| 2025-08-05 | 2,924 | 2,964 | 2,905 | 2,956 | 64,400 | 2,956 |
| 2025-08-04 | 2,913 | 2,938 | 2,895 | 2,927 | 57,600 | 2,927 |
| 2025-08-01 | 2,876 | 2,954 | 2,871 | 2,946 | 82,500 | 2,946 |
| 2025-07-31 | 2,872 | 2,900 | 2,835 | 2,886 | 92,900 | 2,886 |
| 2025-07-30 | 2,765 | 2,905 | 2,754 | 2,882 | 409,100 | 2,882 |
| 2025-07-29 | 2,805 | 2,815 | 2,768 | 2,780 | 474,000 | 2,780 |
| 2025-07-28 | 2,765 | 2,778 | 2,727 | 2,774 | 290,500 | 2,774 |
| 2025-07-25 | 2,777 | 2,808 | 2,763 | 2,775 | 131,700 | 2,775 |
| 2025-07-24 | 2,740 | 2,779 | 2,740 | 2,769 | 163,100 | 2,769 |
| 2025-07-23 | 2,768 | 2,771 | 2,719 | 2,730 | 121,600 | 2,730 |
| 2025-07-22 | 2,715 | 2,773 | 2,713 | 2,766 | 152,500 | 2,766 |
| 2025-07-18 | 2,749 | 2,750 | 2,712 | 2,719 | 135,800 | 2,719 |
| 2025-07-17 | 2,645 | 2,733 | 2,636 | 2,704 | 221,700 | 2,704 |
| 2025-07-16 | 2,630 | 2,673 | 2,614 | 2,657 | 97,000 | 2,657 |
| 2025-07-15 | 2,636 | 2,656 | 2,630 | 2,630 | 62,400 | 2,630 |
| 2025-07-14 | 2,651 | 2,657 | 2,627 | 2,635 | 81,400 | 2,635 |
| 2025-07-11 | 2,680 | 2,691 | 2,653 | 2,657 | 62,400 | 2,657 |
| 2025-07-10 | 2,689 | 2,709 | 2,675 | 2,680 | 96,300 | 2,680 |
| 2025-07-09 | 2,687 | 2,700 | 2,674 | 2,674 | 56,600 | 2,674 |
| 2025-07-08 | 2,675 | 2,687 | 2,660 | 2,664 | 51,700 | 2,664 |
| 2025-07-07 | 2,647 | 2,690 | 2,647 | 2,674 | 78,000 | 2,674 |
| 2025-07-04 | 2,647 | 2,655 | 2,620 | 2,634 | 39,200 | 2,634 |
| 2025-07-03 | 2,620 | 2,647 | 2,617 | 2,635 | 49,800 | 2,635 |
| 2025-07-02 | 2,620 | 2,648 | 2,612 | 2,612 | 49,100 | 2,612 |
| 2025-07-01 | 2,621 | 2,623 | 2,597 | 2,618 | 51,100 | 2,618 |
| 2025-06-30 | 2,646 | 2,649 | 2,602 | 2,619 | 71,500 | 2,619 |
| 2025-06-27 | 2,597 | 2,629 | 2,589 | 2,626 | 54,900 | 2,626 |
| 2025-06-26 | 2,563 | 2,605 | 2,563 | 2,597 | 35,000 | 2,597 |
| 2025-06-25 | 2,586 | 2,586 | 2,535 | 2,563 | 55,400 | 2,563 |
| 2025-06-24 | 2,650 | 2,653 | 2,567 | 2,605 | 76,500 | 2,605 |
| 2025-06-23 | 2,643 | 2,684 | 2,623 | 2,658 | 31,100 | 2,658 |
| 2025-06-20 | 2,672 | 2,680 | 2,637 | 2,648 | 19,100 | 2,648 |
| 2025-06-19 | 2,633 | 2,669 | 2,630 | 2,669 | 23,300 | 2,669 |
| 2025-06-18 | 2,633 | 2,655 | 2,616 | 2,638 | 20,100 | 2,638 |
| 2025-06-17 | 2,645 | 2,657 | 2,603 | 2,633 | 32,500 | 2,633 |
| 2025-06-16 | 2,600 | 2,635 | 2,590 | 2,629 | 42,000 | 2,629 |
| 2025-06-13 | 2,532 | 2,602 | 2,520 | 2,589 | 96,500 | 2,589 |
| 2025-06-12 | 2,528 | 2,536 | 2,451 | 2,484 | 67,300 | 2,484 |
| 2025-06-11 | 2,470 | 2,499 | 2,470 | 2,499 | 32,600 | 2,499 |
| 2025-06-10 | 2,438 | 2,454 | 2,435 | 2,450 | 25,300 | 2,450 |
| 2025-06-09 | 2,450 | 2,462 | 2,431 | 2,444 | 20,800 | 2,444 |
| 2025-06-06 | 2,424 | 2,448 | 2,424 | 2,443 | 15,100 | 2,443 |
| 2025-06-05 | 2,425 | 2,438 | 2,418 | 2,424 | 16,800 | 2,424 |
| 2025-06-04 | 2,430 | 2,440 | 2,422 | 2,434 | 16,200 | 2,434 |
| 2025-06-03 | 2,444 | 2,465 | 2,425 | 2,430 | 20,000 | 2,430 |
| 2025-06-02 | 2,459 | 2,479 | 2,436 | 2,444 | 33,900 | 2,444 |
| 2025-05-30 | 2,420 | 2,476 | 2,419 | 2,445 | 34,500 | 2,445 |
| 2025-05-29 | 2,459 | 2,465 | 2,428 | 2,440 | 20,600 | 2,440 |
| 2025-05-28 | 2,451 | 2,453 | 2,432 | 2,437 | 17,800 | 2,437 |
| 2025-05-27 | 2,422 | 2,448 | 2,419 | 2,437 | 19,400 | 2,437 |
| 2025-05-26 | 2,431 | 2,444 | 2,420 | 2,422 | 19,800 | 2,422 |
| 2025-05-23 | 2,420 | 2,435 | 2,414 | 2,422 | 9,100 | 2,422 |
| 2025-05-22 | 2,421 | 2,446 | 2,403 | 2,406 | 28,200 | 2,406 |
| 2025-05-21 | 2,430 | 2,466 | 2,424 | 2,429 | 24,800 | 2,429 |
| 2025-05-20 | 2,488 | 2,495 | 2,426 | 2,427 | 21,900 | 2,427 |
| 2025-05-19 | 2,485 | 2,517 | 2,474 | 2,488 | 20,600 | 2,488 |
| 2025-05-16 | 2,466 | 2,492 | 2,462 | 2,485 | 15,000 | 2,485 |
| 2025-05-15 | 2,443 | 2,492 | 2,441 | 2,466 | 27,300 | 2,466 |
| 2025-05-14 | 2,497 | 2,497 | 2,426 | 2,470 | 33,300 | 2,470 |
| 2025-05-13 | 2,509 | 2,516 | 2,490 | 2,497 | 18,000 | 2,497 |
| 2025-05-12 | 2,486 | 2,505 | 2,470 | 2,503 | 16,900 | 2,503 |
| 2025-05-09 | 2,467 | 2,505 | 2,460 | 2,484 | 27,700 | 2,484 |
| 2025-05-08 | 2,474 | 2,474 | 2,440 | 2,455 | 18,300 | 2,455 |
| 2025-05-07 | 2,432 | 2,490 | 2,432 | 2,467 | 32,400 | 2,467 |
| 2025-05-02 | 2,427 | 2,463 | 2,412 | 2,432 | 60,500 | 2,432 |
| 2025-05-01 | 2,469 | 2,469 | 2,422 | 2,430 | 25,400 | 2,430 |
| 2025-04-30 | 2,487 | 2,489 | 2,441 | 2,463 | 67,200 | 2,463 |
| 2025-04-28 | 2,472 | 2,499 | 2,472 | 2,483 | 48,300 | 2,483 |
| 2025-04-25 | 2,475 | 2,485 | 2,460 | 2,468 | 30,100 | 2,468 |
| 2025-04-24 | 2,591 | 2,591 | 2,481 | 2,490 | 48,700 | 2,490 |
| 2025-04-23 | 2,580 | 2,616 | 2,568 | 2,599 | 44,300 | 2,599 |
| 2025-04-22 | 2,542 | 2,590 | 2,542 | 2,566 | 30,800 | 2,566 |
| 2025-04-21 | 2,512 | 2,532 | 2,490 | 2,522 | 37,400 | 2,522 |
| 2025-04-18 | 2,462 | 2,519 | 2,462 | 2,514 | 55,900 | 2,514 |
| 2025-04-17 | 2,443 | 2,443 | 2,417 | 2,437 | 15,300 | 2,437 |
| 2025-04-16 | 2,471 | 2,471 | 2,413 | 2,443 | 46,600 | 2,443 |
| 2025-04-15 | 2,460 | 2,499 | 2,454 | 2,455 | 32,100 | 2,455 |
| 2025-04-14 | 2,389 | 2,428 | 2,351 | 2,423 | 37,500 | 2,423 |
| 2025-04-11 | 2,340 | 2,380 | 2,314 | 2,369 | 26,500 | 2,369 |
| 2025-04-10 | 2,394 | 2,410 | 2,321 | 2,357 | 45,200 | 2,357 |
| 2025-04-09 | 2,299 | 2,299 | 2,237 | 2,270 | 46,600 | 2,270 |
| 2025-04-08 | 2,210 | 2,311 | 2,205 | 2,311 | 70,300 | 2,311 |
| 2025-04-07 | 2,122 | 2,207 | 2,103 | 2,147 | 85,400 | 2,147 |
| 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