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
2016-12-30	1,550	1,578	1,539	1,578	38,000	789
2016-12-29	1,549	1,569	1,549	1,569	26,400	784.50
2016-12-28	1,563	1,578	1,553	1,575	23,900	787.50
2016-12-27	1,569	1,569	1,549	1,563	18,000	781.50
2016-12-26	1,544	1,586	1,541	1,563	39,200	781.50
2016-12-22	1,538	1,549	1,500	1,516	23,200	758
2016-12-21	1,554	1,555	1,533	1,537	21,300	768.50
2016-12-20	1,535	1,579	1,528	1,560	59,500	780
2016-12-19	1,527	1,535	1,515	1,520	20,100	760
2016-12-16	1,504	1,539	1,504	1,527	24,400	763.50
2016-12-15	1,504	1,526	1,500	1,524	19,000	762
2016-12-14	1,469	1,519	1,469	1,500	37,700	750
2016-12-13	1,430	1,500	1,415	1,500	81,000	750
2016-12-12	1,483	1,509	1,483	1,492	21,000	746
2016-12-09	1,459	1,505	1,457	1,502	74,300	751
2016-12-08	1,429	1,450	1,426	1,439	22,200	719.50
2016-12-07	1,440	1,459	1,438	1,446	10,400	723
2016-12-06	1,459	1,483	1,440	1,449	27,800	724.50
2016-12-05	1,476	1,478	1,455	1,459	9,800	729.50
2016-12-02	1,500	1,517	1,471	1,476	40,400	738
2016-12-01	1,483	1,522	1,481	1,511	58,400	755.50
2016-11-30	1,465	1,500	1,460	1,498	40,300	749
2016-11-29	1,440	1,462	1,438	1,460	29,900	730
2016-11-28	1,456	1,459	1,443	1,447	16,500	723.50
2016-11-25	1,446	1,464	1,433	1,449	31,500	724.50
2016-11-24	1,449	1,449	1,435	1,446	20,400	723
2016-11-22	1,408	1,450	1,408	1,432	31,400	716
2016-11-21	1,402	1,415	1,400	1,415	17,800	707.50
2016-11-18	1,407	1,410	1,400	1,408	18,400	704
2016-11-17	1,415	1,415	1,402	1,410	10,800	705
2016-11-16	1,432	1,435	1,402	1,417	19,000	708.50
2016-11-15	1,397	1,430	1,386	1,420	42,100	710
2016-11-14	1,390	1,403	1,387	1,393	21,700	696.50
2016-11-11	1,400	1,411	1,378	1,384	26,700	692
2016-11-10	1,418	1,426	1,386	1,397	36,400	698.50
2016-11-09	1,429	1,432	1,320	1,389	69,200	694.50
2016-11-08	1,437	1,449	1,422	1,425	13,300	712.50
2016-11-07	1,452	1,466	1,420	1,448	41,100	724
2016-11-04	1,490	1,490	1,452	1,462	15,500	731
2016-11-02	1,453	1,501	1,453	1,490	47,500	745
2016-11-01	1,477	1,487	1,451	1,486	29,100	743
2016-10-31	1,488	1,495	1,464	1,477	49,500	738.50
2016-10-28	1,470	1,480	1,449	1,475	26,800	737.50
2016-10-27	1,476	1,481	1,446	1,467	33,200	733.50
2016-10-26	1,480	1,489	1,471	1,476	31,300	738
2016-10-25	1,460	1,508	1,450	1,479	52,200	739.50
2016-10-24	1,480	1,480	1,410	1,462	62,800	731
2016-10-21	1,491	1,491	1,447	1,464	50,200	732
2016-10-20	1,479	1,514	1,458	1,479	77,100	739.50
2016-10-19	1,441	1,549	1,441	1,530	187,500	765
2016-10-17	1,419	1,430	1,360	1,428	70,300	714
2016-10-13	1,421	1,448	1,351	1,440	74,100	720
2016-10-12	1,366	1,440	1,360	1,421	120,500	710.50
2016-10-11	1,326	1,410	1,325	1,396	106,500	698
2016-10-07	1,320	1,330	1,311	1,326	49,100	663
2016-10-06	1,327	1,330	1,309	1,315	67,600	657.50
2016-10-05	1,320	1,328	1,300	1,307	45,400	653.50
2016-10-04	1,320	1,335	1,313	1,320	30,900	660
2016-10-03	1,301	1,345	1,298	1,315	77,000	657.50
2016-09-30	1,304	1,308	1,280	1,300	79,000	650
2016-09-29	1,300	1,333	1,270	1,280	128,400	640
2016-09-28	1,253	1,284	1,252	1,272	33,700	636
2016-09-27	1,270	1,300	1,251	1,267	110,600	633.50
2016-09-26	1,234	1,242	1,225	1,231	35,800	615.50
2016-09-23	1,210	1,235	1,206	1,222	64,100	611
2016-09-21	1,185	1,207	1,179	1,207	66,700	603.50
2016-09-20	1,174	1,200	1,158	1,185	109,300	592.50
2016-09-16	1,185	1,207	1,176	1,204	129,500	602
2016-09-15	1,206	1,217	1,140	1,202	220,600	601
2016-09-14	1,201	1,294	1,200	1,241	417,300	620.50
2016-09-13	1,377	1,399	1,357	1,395	58,700	697.50
2016-09-12	1,377	1,377	1,345	1,351	43,100	675.50
2016-09-09	1,374	1,387	1,369	1,381	32,600	690.50
2016-09-08	1,382	1,382	1,366	1,374	37,100	687
2016-09-07	1,413	1,413	1,371	1,387	50,700	693.50
2016-09-06	1,408	1,424	1,399	1,410	39,800	705
2016-09-05	1,420	1,430	1,395	1,408	29,800	704
2016-09-02	1,375	1,399	1,375	1,395	15,100	697.50
2016-09-01	1,368	1,391	1,366	1,375	15,800	687.50
2016-08-31	1,400	1,400	1,367	1,381	38,900	690.50
2016-08-30	1,390	1,390	1,361	1,375	16,600	687.50
2016-08-29	1,416	1,424	1,385	1,394	35,900	697
2016-08-26	1,389	1,404	1,370	1,386	26,100	693
2016-08-25	1,385	1,410	1,375	1,403	22,100	701.50
2016-08-24	1,389	1,395	1,382	1,390	13,200	695
2016-08-23	1,360	1,391	1,360	1,390	12,300	695
2016-08-22	1,339	1,380	1,324	1,370	32,500	685
2016-08-19	1,350	1,350	1,321	1,350	17,900	675
2016-08-18	1,375	1,391	1,344	1,350	27,000	675
2016-08-17	1,392	1,399	1,372	1,383	24,300	691.50
2016-08-16	1,390	1,408	1,368	1,392	31,100	696
2016-08-15	1,383	1,408	1,359	1,396	35,100	698
2016-08-12	1,411	1,424	1,382	1,405	42,400	702.50
2016-08-10	1,420	1,439	1,408	1,413	40,400	706.50
2016-08-09	1,419	1,445	1,413	1,439	77,000	719.50
2016-08-08	1,400	1,418	1,371	1,404	83,600	702
2016-08-05	1,381	1,400	1,353	1,363	61,000	681.50
2016-08-04	1,330	1,398	1,311	1,379	86,700	689.50
2016-08-03	1,340	1,359	1,328	1,335	32,600	667.50
2016-08-02	1,386	1,398	1,316	1,331	83,100	665.50
2016-08-01	1,422	1,437	1,375	1,386	119,100	693
2016-07-29	1,398	1,469	1,372	1,468	211,100	734
2016-07-28	1,315	1,371	1,311	1,361	98,700	680.50
2016-07-27	1,349	1,361	1,307	1,319	293,400	659.50
2016-07-26	1,400	1,418	1,391	1,402	179,500	701
2016-07-25	1,427	1,427	1,377	1,400	201,000	700
2016-07-22	1,423	1,450	1,400	1,427	190,600	713.50
2016-07-21	1,429	1,461	1,424	1,435	102,100	717.50
2016-07-20	1,456	1,467	1,426	1,443	84,000	721.50
2016-07-19	1,472	1,510	1,451	1,479	103,300	739.50
2016-07-15	1,524	1,539	1,465	1,512	183,600	756
2016-07-14	1,553	1,597	1,517	1,552	225,700	776
2016-07-13	1,610	1,626	1,486	1,612	221,600	806
2016-07-12	1,660	1,680	1,574	1,624	266,800	812
2016-07-11	1,626	1,690	1,534	1,625	331,500	812.50
2016-07-08	1,520	1,611	1,466	1,599	394,500	799.50
2016-07-07	1,465	1,570	1,428	1,530	316,900	765
2016-07-06	1,330	1,550	1,320	1,472	406,400	736
2016-07-05	1,325	1,346	1,300	1,346	105,500	673
2016-07-04	1,302	1,334	1,297	1,326	126,100	663
2016-07-01	1,283	1,307	1,263	1,300	119,200	650
2016-06-30	1,240	1,290	1,223	1,280	175,900	640
2016-06-29	1,195	1,220	1,180	1,219	92,900	609.50
2016-06-28	1,111	1,187	1,108	1,183	101,200	591.50
2016-06-27	1,130	1,160	1,101	1,113	181,000	556.50
2016-06-24	1,200	1,222	1,079	1,132	302,500	566
2016-06-23	1,190	1,198	1,170	1,183	66,300	591.50
2016-06-22	1,200	1,201	1,175	1,179	68,600	589.50
2016-06-21	1,170	1,205	1,166	1,196	68,100	598
2016-06-20	1,149	1,171	1,143	1,164	43,000	582
2016-06-17	1,162	1,180	1,123	1,136	72,500	568
2016-06-16	1,172	1,173	1,121	1,148	155,600	574
2016-06-15	1,133	1,190	1,117	1,178	160,500	589
2016-06-14	1,192	1,218	1,126	1,146	330,100	573
2016-06-13	1,250	1,250	1,211	1,219	189,300	609.50
2016-06-10	1,305	1,320	1,261	1,281	244,900	640.50
2016-06-09	1,335	1,346	1,291	1,305	232,000	652.50
2016-06-08	1,394	1,395	1,340	1,352	195,100	676
2016-06-07	1,400	1,430	1,340	1,354	742,900	677
2016-06-06	1,351	1,454	1,351	1,446	360,100	723
2016-06-03	1,340	1,411	1,325	1,376	344,700	688
2016-06-02	1,287	1,320	1,286	1,317	134,900	658.50
2016-06-01	1,289	1,339	1,281	1,287	187,600	643.50
2016-05-31	1,299	1,304	1,281	1,297	78,400	648.50
2016-05-30	1,299	1,300	1,283	1,290	56,200	645
2016-05-27	1,280	1,285	1,261	1,279	62,300	639.50
2016-05-26	1,311	1,316	1,257	1,288	124,800	644
2016-05-25	1,298	1,320	1,280	1,301	164,200	650.50
2016-05-24	1,309	1,388	1,280	1,310	398,300	655
2016-05-23	1,261	1,310	1,258	1,300	259,900	650
2016-05-20	1,255	1,260	1,236	1,246	77,700	623
2016-05-19	1,220	1,256	1,220	1,255	128,300	627.50
2016-05-18	1,220	1,258	1,201	1,213	134,100	606.50
2016-05-17	1,223	1,234	1,191	1,231	99,900	615.50
2016-05-16	1,294	1,310	1,185	1,193	308,400	596.50
2016-05-13	1,181	1,248	1,169	1,224	177,400	612
2016-05-12	1,190	1,202	1,165	1,180	115,900	590
2016-05-11	1,248	1,248	1,191	1,191	166,000	595.50
2016-05-10	1,242	1,248	1,203	1,236	213,700	618
2016-05-09	1,290	1,318	1,212	1,239	402,500	619.50
2016-05-06	1,140	1,339	1,122	1,271	726,200	635.50
2016-05-02	1,090	1,115	1,062	1,107	217,800	553.50
2016-04-28	1,099	1,115	1,040	1,107	285,200	553.50
2016-04-27	1,057	1,059	1,023	1,051	98,500	525.50
2016-04-26	1,090	1,095	1,041	1,057	224,900	528.50
2016-04-25	1,150	1,158	1,090	1,101	268,700	550.50
2016-04-22	1,130	1,210	1,070	1,118	1,168,700	559
2016-04-21	1,040	1,118	995	1,112	3,008,800	556

分割・併合履歴： [2025-10-30]1株→2株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日

3539 (株)JMホールディングス の時系列データ [2016年度]

3539 (株)JMホールディングスの時系列データ [2016年度]