1. HOME >
  2. 株価時系列 >
  3. 3539 >
  4. 2016年

3539 (株)JMホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5501,5781,5391,57838,0001,578
2016-12-291,5491,5691,5491,56926,4001,569
2016-12-281,5631,5781,5531,57523,9001,575
2016-12-271,5691,5691,5491,56318,0001,563
2016-12-261,5441,5861,5411,56339,2001,563
2016-12-221,5381,5491,5001,51623,2001,516
2016-12-211,5541,5551,5331,53721,3001,537
2016-12-201,5351,5791,5281,56059,5001,560
2016-12-191,5271,5351,5151,52020,1001,520
2016-12-161,5041,5391,5041,52724,4001,527
2016-12-151,5041,5261,5001,52419,0001,524
2016-12-141,4691,5191,4691,50037,7001,500
2016-12-131,4301,5001,4151,50081,0001,500
2016-12-121,4831,5091,4831,49221,0001,492
2016-12-091,4591,5051,4571,50274,3001,502
2016-12-081,4291,4501,4261,43922,2001,439
2016-12-071,4401,4591,4381,44610,4001,446
2016-12-061,4591,4831,4401,44927,8001,449
2016-12-051,4761,4781,4551,4599,8001,459
2016-12-021,5001,5171,4711,47640,4001,476
2016-12-011,4831,5221,4811,51158,4001,511
2016-11-301,4651,5001,4601,49840,3001,498
2016-11-291,4401,4621,4381,46029,9001,460
2016-11-281,4561,4591,4431,44716,5001,447
2016-11-251,4461,4641,4331,44931,5001,449
2016-11-241,4491,4491,4351,44620,4001,446
2016-11-221,4081,4501,4081,43231,4001,432
2016-11-211,4021,4151,4001,41517,8001,415
2016-11-181,4071,4101,4001,40818,4001,408
2016-11-171,4151,4151,4021,41010,8001,410
2016-11-161,4321,4351,4021,41719,0001,417
2016-11-151,3971,4301,3861,42042,1001,420
2016-11-141,3901,4031,3871,39321,7001,393
2016-11-111,4001,4111,3781,38426,7001,384
2016-11-101,4181,4261,3861,39736,4001,397
2016-11-091,4291,4321,3201,38969,2001,389
2016-11-081,4371,4491,4221,42513,3001,425
2016-11-071,4521,4661,4201,44841,1001,448
2016-11-041,4901,4901,4521,46215,5001,462
2016-11-021,4531,5011,4531,49047,5001,490
2016-11-011,4771,4871,4511,48629,1001,486
2016-10-311,4881,4951,4641,47749,5001,477
2016-10-281,4701,4801,4491,47526,8001,475
2016-10-271,4761,4811,4461,46733,2001,467
2016-10-261,4801,4891,4711,47631,3001,476
2016-10-251,4601,5081,4501,47952,2001,479
2016-10-241,4801,4801,4101,46262,8001,462
2016-10-211,4911,4911,4471,46450,2001,464
2016-10-201,4791,5141,4581,47977,1001,479
2016-10-191,4411,5491,4411,530187,5001,530
2016-10-171,4191,4301,3601,42870,3001,428
2016-10-131,4211,4481,3511,44074,1001,440
2016-10-121,3661,4401,3601,421120,5001,421
2016-10-111,3261,4101,3251,396106,5001,396
2016-10-071,3201,3301,3111,32649,1001,326
2016-10-061,3271,3301,3091,31567,6001,315
2016-10-051,3201,3281,3001,30745,4001,307
2016-10-041,3201,3351,3131,32030,9001,320
2016-10-031,3011,3451,2981,31577,0001,315
2016-09-301,3041,3081,2801,30079,0001,300
2016-09-291,3001,3331,2701,280128,4001,280
2016-09-281,2531,2841,2521,27233,7001,272
2016-09-271,2701,3001,2511,267110,6001,267
2016-09-261,2341,2421,2251,23135,8001,231
2016-09-231,2101,2351,2061,22264,1001,222
2016-09-211,1851,2071,1791,20766,7001,207
2016-09-201,1741,2001,1581,185109,3001,185
2016-09-161,1851,2071,1761,204129,5001,204
2016-09-151,2061,2171,1401,202220,6001,202
2016-09-141,2011,2941,2001,241417,3001,241
2016-09-131,3771,3991,3571,39558,7001,395
2016-09-121,3771,3771,3451,35143,1001,351
2016-09-091,3741,3871,3691,38132,6001,381
2016-09-081,3821,3821,3661,37437,1001,374
2016-09-071,4131,4131,3711,38750,7001,387
2016-09-061,4081,4241,3991,41039,8001,410
2016-09-051,4201,4301,3951,40829,8001,408
2016-09-021,3751,3991,3751,39515,1001,395
2016-09-011,3681,3911,3661,37515,8001,375
2016-08-311,4001,4001,3671,38138,9001,381
2016-08-301,3901,3901,3611,37516,6001,375
2016-08-291,4161,4241,3851,39435,9001,394
2016-08-261,3891,4041,3701,38626,1001,386
2016-08-251,3851,4101,3751,40322,1001,403
2016-08-241,3891,3951,3821,39013,2001,390
2016-08-231,3601,3911,3601,39012,3001,390
2016-08-221,3391,3801,3241,37032,5001,370
2016-08-191,3501,3501,3211,35017,9001,350
2016-08-181,3751,3911,3441,35027,0001,350
2016-08-171,3921,3991,3721,38324,3001,383
2016-08-161,3901,4081,3681,39231,1001,392
2016-08-151,3831,4081,3591,39635,1001,396
2016-08-121,4111,4241,3821,40542,4001,405
2016-08-101,4201,4391,4081,41340,4001,413
2016-08-091,4191,4451,4131,43977,0001,439
2016-08-081,4001,4181,3711,40483,6001,404
2016-08-051,3811,4001,3531,36361,0001,363
2016-08-041,3301,3981,3111,37986,7001,379
2016-08-031,3401,3591,3281,33532,6001,335
2016-08-021,3861,3981,3161,33183,1001,331
2016-08-011,4221,4371,3751,386119,1001,386
2016-07-291,3981,4691,3721,468211,1001,468
2016-07-281,3151,3711,3111,36198,7001,361
2016-07-271,3491,3611,3071,319293,4001,319
2016-07-261,4001,4181,3911,402179,5001,402
2016-07-251,4271,4271,3771,400201,0001,400
2016-07-221,4231,4501,4001,427190,6001,427
2016-07-211,4291,4611,4241,435102,1001,435
2016-07-201,4561,4671,4261,44384,0001,443
2016-07-191,4721,5101,4511,479103,3001,479
2016-07-151,5241,5391,4651,512183,6001,512
2016-07-141,5531,5971,5171,552225,7001,552
2016-07-131,6101,6261,4861,612221,6001,612
2016-07-121,6601,6801,5741,624266,8001,624
2016-07-111,6261,6901,5341,625331,5001,625
2016-07-081,5201,6111,4661,599394,5001,599
2016-07-071,4651,5701,4281,530316,9001,530
2016-07-061,3301,5501,3201,472406,4001,472
2016-07-051,3251,3461,3001,346105,5001,346
2016-07-041,3021,3341,2971,326126,1001,326
2016-07-011,2831,3071,2631,300119,2001,300
2016-06-301,2401,2901,2231,280175,9001,280
2016-06-291,1951,2201,1801,21992,9001,219
2016-06-281,1111,1871,1081,183101,2001,183
2016-06-271,1301,1601,1011,113181,0001,113
2016-06-241,2001,2221,0791,132302,5001,132
2016-06-231,1901,1981,1701,18366,3001,183
2016-06-221,2001,2011,1751,17968,6001,179
2016-06-211,1701,2051,1661,19668,1001,196
2016-06-201,1491,1711,1431,16443,0001,164
2016-06-171,1621,1801,1231,13672,5001,136
2016-06-161,1721,1731,1211,148155,6001,148
2016-06-151,1331,1901,1171,178160,5001,178
2016-06-141,1921,2181,1261,146330,1001,146
2016-06-131,2501,2501,2111,219189,3001,219
2016-06-101,3051,3201,2611,281244,9001,281
2016-06-091,3351,3461,2911,305232,0001,305
2016-06-081,3941,3951,3401,352195,1001,352
2016-06-071,4001,4301,3401,354742,9001,354
2016-06-061,3511,4541,3511,446360,1001,446
2016-06-031,3401,4111,3251,376344,7001,376
2016-06-021,2871,3201,2861,317134,9001,317
2016-06-011,2891,3391,2811,287187,6001,287
2016-05-311,2991,3041,2811,29778,4001,297
2016-05-301,2991,3001,2831,29056,2001,290
2016-05-271,2801,2851,2611,27962,3001,279
2016-05-261,3111,3161,2571,288124,8001,288
2016-05-251,2981,3201,2801,301164,2001,301
2016-05-241,3091,3881,2801,310398,3001,310
2016-05-231,2611,3101,2581,300259,9001,300
2016-05-201,2551,2601,2361,24677,7001,246
2016-05-191,2201,2561,2201,255128,3001,255
2016-05-181,2201,2581,2011,213134,1001,213
2016-05-171,2231,2341,1911,23199,9001,231
2016-05-161,2941,3101,1851,193308,4001,193
2016-05-131,1811,2481,1691,224177,4001,224
2016-05-121,1901,2021,1651,180115,9001,180
2016-05-111,2481,2481,1911,191166,0001,191
2016-05-101,2421,2481,2031,236213,7001,236
2016-05-091,2901,3181,2121,239402,5001,239
2016-05-061,1401,3391,1221,271726,2001,271
2016-05-021,0901,1151,0621,107217,8001,107
2016-04-281,0991,1151,0401,107285,2001,107
2016-04-271,0571,0591,0231,05198,5001,051
2016-04-261,0901,0951,0411,057224,9001,057
2016-04-251,1501,1581,0901,101268,7001,101
2016-04-221,1301,2101,0701,1181,168,7001,118
2016-04-211,0401,1189951,1123,008,8001,112

分割・併合履歴 ： なし