3539 (株)JMホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,810	1,824	1,801	1,812	31,500	906
2017-12-28	1,800	1,806	1,787	1,800	25,100	900
2017-12-27	1,767	1,798	1,760	1,795	24,900	897.50
2017-12-26	1,756	1,766	1,751	1,761	15,700	880.50
2017-12-25	1,740	1,763	1,740	1,753	22,200	876.50
2017-12-22	1,741	1,749	1,736	1,743	13,400	871.50
2017-12-21	1,750	1,755	1,740	1,743	23,000	871.50
2017-12-20	1,742	1,767	1,742	1,758	32,000	879
2017-12-19	1,735	1,744	1,732	1,742	26,200	871
2017-12-18	1,730	1,735	1,730	1,734	18,700	867
2017-12-15	1,741	1,742	1,718	1,729	32,100	864.50
2017-12-14	1,745	1,750	1,743	1,745	16,500	872.50
2017-12-13	1,745	1,755	1,742	1,747	14,300	873.50
2017-12-12	1,758	1,762	1,732	1,743	37,700	871.50
2017-12-11	1,783	1,795	1,763	1,777	30,900	888.50
2017-12-08	1,796	1,796	1,781	1,785	8,400	892.50
2017-12-07	1,815	1,815	1,781	1,790	17,200	895
2017-12-06	1,780	1,795	1,780	1,780	32,600	890
2017-12-05	1,803	1,807	1,776	1,779	24,900	889.50
2017-12-04	1,850	1,850	1,815	1,821	17,400	910.50
2017-12-01	1,854	1,854	1,835	1,841	22,800	920.50
2017-11-30	1,860	1,860	1,827	1,854	40,000	927
2017-11-29	1,830	1,850	1,830	1,850	35,800	925
2017-11-28	1,835	1,836	1,823	1,826	26,000	913
2017-11-27	1,820	1,834	1,820	1,829	39,600	914.50
2017-11-24	1,804	1,816	1,803	1,815	11,800	907.50
2017-11-22	1,814	1,817	1,805	1,811	19,600	905.50
2017-11-21	1,800	1,820	1,785	1,814	24,000	907
2017-11-20	1,769	1,815	1,769	1,805	17,600	902.50
2017-11-17	1,769	1,789	1,769	1,777	13,100	888.50
2017-11-16	1,770	1,795	1,767	1,767	12,800	883.50
2017-11-15	1,778	1,797	1,771	1,786	30,600	893
2017-11-13	1,814	1,823	1,792	1,800	16,900	900
2017-11-10	1,790	1,817	1,785	1,817	36,700	908.50
2017-11-09	1,790	1,805	1,790	1,794	22,300	897
2017-11-08	1,803	1,809	1,787	1,794	30,700	897
2017-11-07	1,815	1,817	1,803	1,805	20,000	902.50
2017-11-06	1,812	1,820	1,810	1,815	8,800	907.50
2017-11-02	1,802	1,815	1,802	1,808	10,000	904
2017-11-01	1,812	1,815	1,803	1,809	20,600	904.50
2017-10-31	1,823	1,825	1,811	1,815	31,500	907.50
2017-10-30	1,806	1,825	1,796	1,825	36,500	912.50
2017-10-27	1,785	1,810	1,784	1,805	52,500	902.50
2017-10-26	1,755	1,778	1,752	1,778	14,600	889
2017-10-25	1,760	1,769	1,759	1,762	22,900	881
2017-10-24	1,748	1,769	1,746	1,769	23,800	884.50
2017-10-23	1,728	1,762	1,728	1,758	30,800	879
2017-10-20	1,735	1,739	1,728	1,729	25,800	864.50
2017-10-19	1,733	1,743	1,731	1,735	22,700	867.50
2017-10-18	1,732	1,737	1,729	1,733	20,300	866.50
2017-10-17	1,740	1,742	1,730	1,735	17,300	867.50
2017-10-16	1,734	1,738	1,734	1,738	16,400	869
2017-10-13	1,736	1,745	1,723	1,731	44,800	865.50
2017-10-12	1,738	1,748	1,738	1,743	21,300	871.50
2017-10-11	1,733	1,740	1,727	1,735	41,200	867.50
2017-10-10	1,744	1,746	1,729	1,729	25,600	864.50
2017-10-06	1,756	1,758	1,737	1,737	17,800	868.50
2017-10-05	1,760	1,764	1,745	1,747	24,600	873.50
2017-10-04	1,773	1,776	1,753	1,760	26,700	880
2017-10-03	1,779	1,781	1,771	1,779	23,800	889.50
2017-10-02	1,760	1,778	1,751	1,763	17,500	881.50
2017-09-29	1,791	1,797	1,750	1,760	36,600	880
2017-09-28	1,767	1,791	1,764	1,775	30,800	887.50
2017-09-27	1,741	1,765	1,741	1,764	17,300	882
2017-09-26	1,728	1,752	1,727	1,736	15,500	868
2017-09-25	1,732	1,739	1,728	1,728	10,800	864
2017-09-22	1,746	1,747	1,731	1,732	13,600	866
2017-09-21	1,760	1,765	1,751	1,753	12,100	876.50
2017-09-20	1,756	1,758	1,745	1,745	8,000	872.50
2017-09-19	1,769	1,769	1,733	1,767	29,500	883.50
2017-09-15	1,741	1,763	1,725	1,763	25,600	881.50
2017-09-14	1,704	1,747	1,704	1,741	52,800	870.50
2017-09-13	1,719	1,719	1,704	1,710	11,200	855
2017-09-12	1,704	1,718	1,704	1,718	11,300	859
2017-09-11	1,681	1,704	1,681	1,704	15,400	852
2017-09-08	1,681	1,689	1,680	1,681	9,500	840.50
2017-09-07	1,712	1,712	1,681	1,684	10,000	842
2017-09-06	1,655	1,688	1,655	1,688	15,000	844
2017-09-05	1,714	1,714	1,650	1,673	41,800	836.50
2017-09-04	1,732	1,738	1,712	1,720	16,500	860
2017-09-01	1,745	1,752	1,731	1,740	8,600	870
2017-08-31	1,779	1,783	1,741	1,744	45,600	872
2017-08-30	1,746	1,761	1,746	1,760	10,300	880
2017-08-29	1,725	1,747	1,723	1,745	20,300	872.50
2017-08-28	1,740	1,749	1,732	1,734	11,900	867
2017-08-25	1,749	1,749	1,737	1,740	8,500	870
2017-08-24	1,725	1,744	1,723	1,738	22,100	869
2017-08-23	1,729	1,733	1,723	1,725	21,200	862.50
2017-08-22	1,746	1,746	1,723	1,734	43,000	867
2017-08-21	1,771	1,771	1,751	1,751	16,300	875.50
2017-08-18	1,795	1,795	1,762	1,771	16,200	885.50
2017-08-17	1,790	1,798	1,782	1,798	18,900	899
2017-08-16	1,765	1,797	1,760	1,791	25,100	895.50
2017-08-15	1,749	1,770	1,749	1,767	16,600	883.50
2017-08-14	1,750	1,757	1,744	1,746	29,000	873
2017-08-10	1,778	1,780	1,757	1,757	17,800	878.50
2017-08-09	1,784	1,784	1,771	1,778	35,000	889
2017-08-08	1,789	1,792	1,776	1,784	33,600	892
2017-08-07	1,780	1,787	1,772	1,785	28,200	892.50
2017-08-04	1,788	1,788	1,778	1,781	16,800	890.50
2017-08-03	1,780	1,792	1,780	1,788	15,800	894
2017-08-02	1,770	1,780	1,767	1,780	29,700	890
2017-08-01	1,810	1,810	1,775	1,775	70,200	887.50
2017-07-31	1,818	1,819	1,808	1,814	36,500	907
2017-07-28	1,822	1,825	1,803	1,818	63,400	909
2017-07-27	1,838	1,843	1,826	1,830	186,500	915
2017-07-26	1,875	1,877	1,860	1,861	368,100	930.50
2017-07-25	1,878	1,885	1,877	1,881	102,800	940.50
2017-07-24	1,860	1,882	1,860	1,877	91,300	938.50
2017-07-21	1,851	1,863	1,851	1,860	52,300	930
2017-07-20	1,862	1,866	1,848	1,854	113,500	927
2017-07-19	1,877	1,882	1,861	1,862	81,400	931
2017-07-18	1,874	1,880	1,871	1,877	58,300	938.50
2017-07-14	1,865	1,874	1,856	1,867	63,400	933.50
2017-07-13	1,865	1,870	1,850	1,858	72,500	929
2017-07-12	1,896	1,897	1,860	1,862	150,600	931
2017-07-11	1,904	1,904	1,895	1,900	43,000	950
2017-07-10	1,882	1,909	1,880	1,904	68,700	952
2017-07-07	1,879	1,879	1,870	1,878	32,000	939
2017-07-06	1,872	1,878	1,870	1,878	37,300	939
2017-07-05	1,865	1,871	1,857	1,871	49,900	935.50
2017-07-04	1,870	1,873	1,854	1,858	47,000	929
2017-07-03	1,858	1,864	1,851	1,863	45,600	931.50
2017-06-30	1,850	1,850	1,831	1,848	48,700	924
2017-06-29	1,838	1,855	1,824	1,850	56,500	925
2017-06-28	1,800	1,840	1,792	1,821	209,700	910.50
2017-06-27	1,875	1,875	1,752	1,777	307,100	888.50
2017-06-26	1,880	1,880	1,853	1,872	53,000	936
2017-06-23	1,873	1,873	1,852	1,861	31,500	930.50
2017-06-22	1,870	1,870	1,853	1,860	25,300	930
2017-06-21	1,853	1,860	1,843	1,859	22,100	929.50
2017-06-20	1,867	1,867	1,844	1,847	28,900	923.50
2017-06-19	1,860	1,863	1,844	1,856	43,400	928
2017-06-16	1,867	1,869	1,828	1,842	26,400	921
2017-06-15	1,810	1,841	1,805	1,838	53,700	919
2017-06-14	1,853	1,860	1,798	1,818	88,600	909
2017-06-13	1,891	1,901	1,842	1,847	147,700	923.50
2017-06-12	1,935	1,946	1,908	1,945	25,100	972.50
2017-06-09	1,930	1,960	1,904	1,937	44,900	968.50
2017-06-08	1,964	1,964	1,933	1,936	20,400	968
2017-06-07	1,957	1,970	1,931	1,960	26,700	980
2017-06-06	1,999	1,999	1,956	1,956	33,700	978
2017-06-05	1,996	2,000	1,989	1,989	17,700	994.50
2017-06-02	1,996	1,997	1,982	1,989	18,300	994.50
2017-06-01	1,963	1,990	1,963	1,990	12,400	995
2017-05-31	1,990	1,990	1,961	1,972	25,200	986
2017-05-30	1,983	1,990	1,976	1,989	13,000	994.50
2017-05-29	1,985	1,995	1,980	1,982	15,500	991
2017-05-26	1,994	1,994	1,963	1,972	10,600	986
2017-05-25	1,961	1,983	1,956	1,983	26,500	991.50
2017-05-24	1,971	1,990	1,971	1,988	16,700	994
2017-05-23	1,994	1,998	1,978	1,978	14,800	989
2017-05-22	1,996	2,010	1,970	1,982	30,900	991
2017-05-19	1,979	1,979	1,955	1,960	12,300	980
2017-05-18	1,976	1,977	1,921	1,955	40,400	977.50
2017-05-17	2,010	2,010	1,985	1,990	23,300	995
2017-05-16	1,995	2,005	1,974	1,990	13,600	995
2017-05-15	1,949	2,005	1,949	1,995	33,100	997.50
2017-05-12	1,950	1,959	1,936	1,942	14,400	971
2017-05-11	2,000	2,000	1,952	1,953	19,400	976.50
2017-05-10	1,999	1,999	1,951	1,992	33,000	996
2017-05-09	1,906	2,027	1,906	2,015	88,600	1,007.50
2017-05-08	1,875	1,926	1,869	1,906	34,800	953
2017-05-02	1,860	1,873	1,846	1,869	13,100	934.50
2017-05-01	1,881	1,881	1,845	1,853	31,300	926.50
2017-04-28	1,911	1,911	1,825	1,855	65,700	927.50
2017-04-27	1,868	1,920	1,868	1,906	74,700	953
2017-04-26	1,855	1,882	1,837	1,878	38,500	939
2017-04-25	1,825	1,858	1,802	1,853	22,000	926.50
2017-04-24	1,805	1,845	1,805	1,823	13,000	911.50
2017-04-21	1,843	1,848	1,802	1,802	30,200	901
2017-04-20	1,873	1,881	1,841	1,859	23,000	929.50
2017-04-19	1,882	1,899	1,871	1,879	32,800	939.50
2017-04-18	1,869	1,890	1,832	1,882	31,200	941
2017-04-17	1,768	1,885	1,763	1,872	41,600	936
2017-04-14	1,812	1,836	1,794	1,808	50,000	904
2017-04-13	1,858	1,865	1,807	1,811	35,400	905.50
2017-04-12	1,819	1,880	1,800	1,860	49,300	930
2017-04-11	1,869	1,901	1,830	1,839	136,300	919.50
2017-04-10	1,777	1,852	1,773	1,830	101,100	915
2017-04-07	1,707	1,749	1,700	1,747	35,100	873.50
2017-04-06	1,720	1,722	1,691	1,702	22,500	851
2017-04-05	1,739	1,749	1,710	1,720	19,800	860
2017-04-04	1,754	1,786	1,740	1,746	18,200	873
2017-04-03	1,760	1,773	1,746	1,754	17,500	877
2017-03-31	1,798	1,798	1,727	1,734	39,000	867
2017-03-30	1,750	1,787	1,750	1,782	51,400	891
2017-03-29	1,694	1,734	1,694	1,721	21,900	860.50
2017-03-28	1,689	1,689	1,662	1,670	23,900	835
2017-03-27	1,648	1,680	1,647	1,678	20,800	839
2017-03-24	1,622	1,658	1,615	1,646	29,200	823
2017-03-23	1,609	1,630	1,608	1,622	15,600	811
2017-03-22	1,616	1,635	1,602	1,617	25,100	808.50
2017-03-21	1,630	1,639	1,623	1,629	27,400	814.50
2017-03-17	1,685	1,686	1,638	1,653	42,800	826.50
2017-03-16	1,687	1,690	1,661	1,686	16,500	843
2017-03-15	1,690	1,695	1,679	1,689	14,300	844.50
2017-03-14	1,690	1,694	1,679	1,689	19,400	844.50
2017-03-13	1,690	1,698	1,688	1,696	18,300	848
2017-03-10	1,705	1,705	1,686	1,696	14,200	848
2017-03-09	1,700	1,710	1,691	1,705	8,600	852.50
2017-03-08	1,700	1,710	1,699	1,701	6,400	850.50
2017-03-07	1,702	1,715	1,700	1,700	11,600	850
2017-03-06	1,715	1,718	1,704	1,707	5,400	853.50
2017-03-03	1,715	1,720	1,702	1,708	10,700	854
2017-03-02	1,734	1,739	1,716	1,716	12,200	858
2017-03-01	1,747	1,766	1,727	1,734	11,800	867
2017-02-28	1,769	1,785	1,740	1,744	23,900	872
2017-02-27	1,718	1,755	1,712	1,749	21,300	874.50
2017-02-24	1,701	1,745	1,696	1,722	21,100	861
2017-02-23	1,700	1,712	1,670	1,711	24,400	855.50
2017-02-22	1,736	1,739	1,710	1,710	13,900	855
2017-02-21	1,734	1,750	1,722	1,743	17,100	871.50
2017-02-20	1,734	1,764	1,696	1,750	25,200	875
2017-02-17	1,735	1,755	1,725	1,736	16,400	868
2017-02-16	1,762	1,775	1,728	1,753	29,400	876.50
2017-02-15	1,759	1,776	1,718	1,762	26,200	881
2017-02-14	1,785	1,806	1,765	1,765	19,200	882.50
2017-02-13	1,813	1,813	1,788	1,789	17,600	894.50
2017-02-10	1,827	1,847	1,770	1,816	30,000	908
2017-02-09	1,876	1,876	1,810	1,810	31,500	905
2017-02-08	1,863	1,878	1,827	1,876	16,000	938
2017-02-07	1,897	1,897	1,865	1,880	10,900	940
2017-02-06	1,830	1,921	1,830	1,900	61,500	950
2017-02-03	1,910	1,916	1,770	1,793	67,300	896.50
2017-02-02	1,861	1,937	1,850	1,920	79,000	960
2017-02-01	1,806	1,868	1,773	1,861	59,800	930.50
2017-01-31	1,720	1,810	1,719	1,810	72,200	905
2017-01-30	1,675	1,719	1,675	1,719	19,300	859.50
2017-01-27	1,659	1,675	1,656	1,668	15,500	834
2017-01-26	1,666	1,666	1,652	1,652	16,200	826
2017-01-25	1,646	1,666	1,646	1,647	15,700	823.50
2017-01-24	1,693	1,693	1,638	1,647	43,300	823.50
2017-01-23	1,745	1,748	1,700	1,707	50,800	853.50
2017-01-20	1,735	1,759	1,703	1,730	62,700	865
2017-01-19	1,759	1,759	1,707	1,738	38,500	869
2017-01-18	1,740	1,760	1,688	1,750	103,800	875
2017-01-17	1,667	1,730	1,667	1,730	108,200	865
2017-01-16	1,635	1,640	1,618	1,637	22,700	818.50
2017-01-13	1,600	1,645	1,600	1,636	34,000	818
2017-01-12	1,605	1,615	1,590	1,602	19,700	801
2017-01-11	1,611	1,630	1,605	1,611	20,100	805.50
2017-01-10	1,600	1,635	1,586	1,598	41,800	799
2017-01-06	1,585	1,645	1,580	1,640	63,400	820
2017-01-05	1,575	1,582	1,566	1,575	24,700	787.50
2017-01-04	1,579	1,580	1,562	1,572	20,400	786

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 [2017年度]

3539 (株)JMホールディングスの時系列データ [2017年度]