3539 (株)JMホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,628 | 2,645 | 2,574 | 2,645 | 37,200 | 2,645 |
| 2024-04-26 | 2,596 | 2,601 | 2,560 | 2,601 | 31,900 | 2,601 |
| 2024-04-25 | 2,648 | 2,648 | 2,575 | 2,597 | 34,800 | 2,597 |
| 2024-04-24 | 2,652 | 2,672 | 2,640 | 2,655 | 16,400 | 2,655 |
| 2024-04-23 | 2,635 | 2,673 | 2,635 | 2,643 | 11,400 | 2,643 |
| 2024-04-22 | 2,625 | 2,665 | 2,623 | 2,635 | 34,200 | 2,635 |
| 2024-04-19 | 2,664 | 2,664 | 2,545 | 2,608 | 56,700 | 2,608 |
| 2024-04-18 | 2,606 | 2,694 | 2,606 | 2,670 | 22,900 | 2,670 |
| 2024-04-17 | 2,661 | 2,667 | 2,601 | 2,606 | 28,300 | 2,606 |
| 2024-04-16 | 2,704 | 2,746 | 2,668 | 2,683 | 43,300 | 2,683 |
| 2024-04-15 | 2,701 | 2,735 | 2,690 | 2,722 | 23,600 | 2,722 |
| 2024-04-12 | 2,692 | 2,744 | 2,670 | 2,729 | 36,700 | 2,729 |
| 2024-04-11 | 2,722 | 2,731 | 2,690 | 2,690 | 21,000 | 2,690 |
| 2024-04-10 | 2,726 | 2,768 | 2,726 | 2,740 | 15,000 | 2,740 |
| 2024-04-09 | 2,728 | 2,753 | 2,715 | 2,751 | 27,200 | 2,751 |
| 2024-04-08 | 2,751 | 2,787 | 2,689 | 2,716 | 33,900 | 2,716 |
| 2024-04-05 | 2,690 | 2,745 | 2,690 | 2,745 | 31,900 | 2,745 |
| 2024-04-04 | 2,685 | 2,755 | 2,650 | 2,729 | 35,700 | 2,729 |
| 2024-04-03 | 2,649 | 2,704 | 2,636 | 2,680 | 32,700 | 2,680 |
| 2024-04-02 | 2,746 | 2,746 | 2,653 | 2,670 | 50,100 | 2,670 |
| 2024-04-01 | 2,844 | 2,845 | 2,713 | 2,734 | 65,900 | 2,734 |
| 2024-03-29 | 2,750 | 2,806 | 2,741 | 2,794 | 61,600 | 2,794 |
| 2024-03-28 | 2,700 | 2,765 | 2,699 | 2,739 | 69,500 | 2,739 |
| 2024-03-27 | 2,657 | 2,699 | 2,657 | 2,699 | 51,500 | 2,699 |
| 2024-03-26 | 2,615 | 2,673 | 2,615 | 2,657 | 38,100 | 2,657 |
| 2024-03-25 | 2,596 | 2,630 | 2,587 | 2,608 | 33,300 | 2,608 |
| 2024-03-22 | 2,602 | 2,634 | 2,587 | 2,596 | 33,500 | 2,596 |
| 2024-03-21 | 2,585 | 2,630 | 2,568 | 2,587 | 98,100 | 2,587 |
| 2024-03-19 | 2,586 | 2,612 | 2,540 | 2,585 | 60,300 | 2,585 |
| 2024-03-18 | 2,654 | 2,654 | 2,559 | 2,612 | 107,200 | 2,612 |
| 2024-03-15 | 2,574 | 2,690 | 2,545 | 2,686 | 115,300 | 2,686 |
| 2024-03-14 | 2,599 | 2,631 | 2,464 | 2,574 | 161,000 | 2,574 |
| 2024-03-13 | 2,519 | 2,548 | 2,436 | 2,473 | 78,400 | 2,473 |
| 2024-03-12 | 2,461 | 2,506 | 2,432 | 2,506 | 45,100 | 2,506 |
| 2024-03-11 | 2,546 | 2,546 | 2,464 | 2,501 | 53,100 | 2,501 |
| 2024-03-08 | 2,506 | 2,566 | 2,499 | 2,546 | 53,000 | 2,546 |
| 2024-03-07 | 2,468 | 2,505 | 2,461 | 2,494 | 35,500 | 2,494 |
| 2024-03-06 | 2,441 | 2,496 | 2,441 | 2,456 | 35,600 | 2,456 |
| 2024-03-05 | 2,423 | 2,462 | 2,413 | 2,453 | 25,200 | 2,453 |
| 2024-03-04 | 2,500 | 2,500 | 2,447 | 2,447 | 47,700 | 2,447 |
| 2024-03-01 | 2,610 | 2,610 | 2,513 | 2,518 | 39,700 | 2,518 |
| 2024-02-29 | 2,582 | 2,615 | 2,561 | 2,607 | 63,400 | 2,607 |
| 2024-02-28 | 2,548 | 2,575 | 2,531 | 2,554 | 51,300 | 2,554 |
| 2024-02-27 | 2,540 | 2,554 | 2,498 | 2,525 | 56,300 | 2,525 |
| 2024-02-26 | 2,503 | 2,549 | 2,503 | 2,540 | 35,400 | 2,540 |
| 2024-02-22 | 2,480 | 2,510 | 2,460 | 2,489 | 48,700 | 2,489 |
| 2024-02-21 | 2,450 | 2,474 | 2,449 | 2,474 | 30,600 | 2,474 |
| 2024-02-20 | 2,441 | 2,455 | 2,432 | 2,437 | 37,100 | 2,437 |
| 2024-02-19 | 2,390 | 2,433 | 2,390 | 2,433 | 42,000 | 2,433 |
| 2024-02-16 | 2,380 | 2,392 | 2,373 | 2,385 | 47,100 | 2,385 |
| 2024-02-15 | 2,395 | 2,397 | 2,365 | 2,380 | 39,300 | 2,380 |
| 2024-02-14 | 2,398 | 2,425 | 2,381 | 2,391 | 38,500 | 2,391 |
| 2024-02-13 | 2,389 | 2,391 | 2,352 | 2,388 | 46,000 | 2,388 |
| 2024-02-09 | 2,388 | 2,415 | 2,368 | 2,389 | 57,500 | 2,389 |
| 2024-02-08 | 2,356 | 2,379 | 2,323 | 2,366 | 39,700 | 2,366 |
| 2024-02-07 | 2,333 | 2,365 | 2,328 | 2,356 | 32,400 | 2,356 |
| 2024-02-06 | 2,362 | 2,362 | 2,325 | 2,333 | 30,900 | 2,333 |
| 2024-02-05 | 2,349 | 2,370 | 2,331 | 2,362 | 40,400 | 2,362 |
| 2024-02-02 | 2,320 | 2,350 | 2,317 | 2,330 | 49,700 | 2,330 |
| 2024-02-01 | 2,251 | 2,319 | 2,245 | 2,305 | 47,800 | 2,305 |
| 2024-01-31 | 2,250 | 2,254 | 2,225 | 2,245 | 27,800 | 2,245 |
| 2024-01-30 | 2,258 | 2,281 | 2,246 | 2,251 | 54,100 | 2,251 |
| 2024-01-29 | 2,248 | 2,294 | 2,248 | 2,294 | 114,600 | 2,294 |
| 2024-01-26 | 2,267 | 2,270 | 2,244 | 2,250 | 31,700 | 2,250 |
| 2024-01-25 | 2,222 | 2,269 | 2,216 | 2,267 | 35,700 | 2,267 |
| 2024-01-24 | 2,271 | 2,287 | 2,250 | 2,250 | 30,900 | 2,250 |
| 2024-01-23 | 2,330 | 2,340 | 2,282 | 2,292 | 47,000 | 2,292 |
| 2024-01-22 | 2,303 | 2,331 | 2,290 | 2,321 | 67,100 | 2,321 |
| 2024-01-19 | 2,265 | 2,293 | 2,258 | 2,283 | 53,000 | 2,283 |
| 2024-01-18 | 2,259 | 2,267 | 2,238 | 2,257 | 29,400 | 2,257 |
| 2024-01-17 | 2,238 | 2,279 | 2,210 | 2,256 | 66,200 | 2,256 |
| 2024-01-16 | 2,232 | 2,270 | 2,207 | 2,209 | 45,300 | 2,209 |
| 2024-01-15 | 2,184 | 2,225 | 2,177 | 2,225 | 46,500 | 2,225 |
| 2024-01-12 | 2,191 | 2,216 | 2,164 | 2,180 | 32,900 | 2,180 |
| 2024-01-11 | 2,175 | 2,187 | 2,142 | 2,167 | 61,000 | 2,167 |
| 2024-01-10 | 2,208 | 2,210 | 2,175 | 2,175 | 36,700 | 2,175 |
| 2024-01-09 | 2,170 | 2,213 | 2,170 | 2,209 | 34,100 | 2,209 |
| 2024-01-05 | 2,200 | 2,206 | 2,168 | 2,175 | 34,700 | 2,175 |
| 2024-01-04 | 2,217 | 2,217 | 2,180 | 2,195 | 37,800 | 2,195 |
分割・併合履歴 ： なし
