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
2025-02-072,3622,3822,3492,35022,7002,350
2025-02-062,3472,3872,3472,37122,9002,371
2025-02-052,3722,3752,3482,35530,9002,355
2025-02-042,3802,3992,3712,37935,1002,379
2025-02-032,4182,4182,3602,36046,0002,360
2025-01-312,4322,4322,3862,40643,4002,406
2025-01-302,4032,4352,4002,43551,1002,435
2025-01-292,4182,4352,4102,43492,9002,434
2025-01-282,4052,4352,4052,41940,4002,419
2025-01-272,3982,4072,3842,39137,7002,391
2025-01-242,3852,4072,3782,38234,6002,382
2025-01-232,4142,4142,3912,39141,4002,391
2025-01-222,4282,4282,4022,41419,3002,414
2025-01-212,4402,4492,4082,42022,4002,420
2025-01-202,4202,4282,4052,42024,6002,420
2025-01-172,4482,4482,4092,41035,3002,410
2025-01-162,4802,4972,4612,46141,2002,461
2025-01-152,4582,4852,4562,48036,8002,480
2025-01-142,4872,4992,4182,44545,8002,445
2025-01-102,4502,4822,4402,48037,7002,480
2025-01-092,4462,4852,4452,46139,0002,461
2025-01-082,4842,4992,4402,44036,7002,440
2025-01-072,4852,4852,4562,45829,1002,458
2025-01-062,5502,5502,4802,48055,2002,480

分割・併合履歴 : なし