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 |
---|---|---|---|---|---|---|
2025-02-07 | 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