3539 (株)JMホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,755	1,764	1,675	1,692	169,400	846
2018-12-27	1,831	1,839	1,766	1,788	153,400	894
2018-12-26	1,843	1,883	1,781	1,800	44,700	900
2018-12-25	1,925	1,925	1,780	1,824	41,200	912
2018-12-21	2,000	2,003	1,901	1,927	44,500	963.50
2018-12-20	2,096	2,159	2,015	2,023	71,000	1,011.50
2018-12-19	2,033	2,121	2,026	2,113	52,900	1,056.50
2018-12-18	2,108	2,108	2,003	2,033	72,900	1,016.50
2018-12-17	2,237	2,237	2,108	2,122	76,400	1,061
2018-12-14	2,289	2,340	2,232	2,242	135,200	1,121
2018-12-13	2,267	2,300	2,240	2,249	117,600	1,124.50
2018-12-12	2,188	2,291	2,128	2,289	192,200	1,144.50
2018-12-11	2,063	2,091	2,025	2,038	86,900	1,019
2018-12-10	2,042	2,074	2,003	2,044	49,500	1,022
2018-12-07	2,074	2,085	2,015	2,028	64,600	1,014
2018-12-06	1,998	2,048	1,995	2,039	46,600	1,019.50
2018-12-05	2,011	2,027	1,990	1,998	47,100	999
2018-12-04	2,069	2,074	2,000	2,001	46,500	1,000.50
2018-12-03	2,002	2,041	2,002	2,022	61,200	1,011
2018-11-30	2,066	2,082	1,985	1,988	246,800	994
2018-11-29	2,039	2,062	2,024	2,032	66,600	1,016
2018-11-28	2,002	2,025	1,983	2,022	37,400	1,011
2018-11-27	1,976	2,003	1,960	2,002	25,000	1,001
2018-11-26	2,014	2,019	1,972	1,976	25,100	988
2018-11-22	2,018	2,019	1,987	2,014	24,100	1,007
2018-11-21	2,063	2,063	2,005	2,025	41,200	1,012.50
2018-11-20	2,080	2,111	2,073	2,100	22,000	1,050
2018-11-19	2,108	2,116	2,075	2,115	19,200	1,057.50
2018-11-16	2,136	2,139	2,082	2,090	24,400	1,045
2018-11-15	2,152	2,156	2,126	2,136	26,500	1,068
2018-11-14	2,156	2,194	2,154	2,161	63,000	1,080.50
2018-11-13	2,119	2,176	2,092	2,166	37,500	1,083
2018-11-12	2,149	2,169	2,120	2,152	26,400	1,076
2018-11-09	2,114	2,152	2,093	2,142	52,700	1,071
2018-11-08	2,094	2,125	2,067	2,122	39,100	1,061
2018-11-07	2,079	2,091	2,061	2,078	26,700	1,039
2018-11-06	2,056	2,096	2,054	2,078	34,000	1,039
2018-11-05	2,049	2,051	2,004	2,029	35,300	1,014.50
2018-11-02	2,045	2,077	2,022	2,049	39,200	1,024.50
2018-11-01	2,044	2,068	2,033	2,045	27,000	1,022.50
2018-10-31	2,100	2,100	2,035	2,045	51,600	1,022.50
2018-10-30	1,945	2,034	1,935	2,033	79,400	1,016.50
2018-10-29	1,967	1,998	1,951	1,952	32,300	976
2018-10-26	1,992	2,010	1,958	1,970	34,100	985
2018-10-25	2,010	2,031	1,973	1,976	56,500	988
2018-10-24	2,009	2,042	2,005	2,030	37,200	1,015
2018-10-23	2,012	2,032	2,001	2,006	35,800	1,003
2018-10-22	2,027	2,037	2,000	2,020	30,600	1,010
2018-10-19	2,025	2,036	2,005	2,033	24,200	1,016.50
2018-10-18	2,050	2,072	2,049	2,049	30,100	1,024.50
2018-10-17	2,036	2,054	2,018	2,050	40,100	1,025
2018-10-16	2,032	2,042	2,003	2,014	42,400	1,007
2018-10-15	2,066	2,070	2,030	2,032	53,700	1,016
2018-10-12	2,048	2,077	2,046	2,063	63,600	1,031.50
2018-10-11	2,086	2,086	2,052	2,065	54,700	1,032.50
2018-10-10	2,118	2,167	2,112	2,136	58,300	1,068
2018-10-09	2,168	2,179	2,110	2,115	39,000	1,057.50
2018-10-05	2,205	2,205	2,168	2,168	37,800	1,084
2018-10-04	2,186	2,212	2,177	2,202	59,000	1,101
2018-10-03	2,265	2,265	2,182	2,186	50,300	1,093
2018-10-02	2,217	2,296	2,208	2,276	118,600	1,138
2018-10-01	2,251	2,266	2,226	2,242	57,900	1,121
2018-09-28	2,320	2,321	2,270	2,275	64,600	1,137.50
2018-09-27	2,312	2,328	2,294	2,316	56,900	1,158
2018-09-26	2,325	2,342	2,297	2,324	71,000	1,162
2018-09-25	2,302	2,327	2,271	2,318	72,300	1,159
2018-09-21	2,344	2,352	2,293	2,299	94,400	1,149.50
2018-09-20	2,328	2,367	2,303	2,360	158,600	1,180
2018-09-19	2,375	2,386	2,319	2,335	153,100	1,167.50
2018-09-18	2,253	2,386	2,243	2,375	258,000	1,187.50
2018-09-14	2,261	2,318	2,242	2,255	209,000	1,127.50
2018-09-13	2,103	2,263	2,094	2,260	457,500	1,130
2018-09-12	2,097	2,105	2,032	2,065	92,900	1,032.50
2018-09-11	2,105	2,115	2,076	2,109	63,900	1,054.50
2018-09-10	2,082	2,091	2,062	2,076	66,800	1,038
2018-09-07	2,109	2,109	2,060	2,082	61,700	1,041
2018-09-06	2,154	2,161	2,101	2,119	76,200	1,059.50
2018-09-05	2,120	2,164	2,102	2,159	75,700	1,079.50
2018-09-04	2,180	2,180	2,108	2,108	103,000	1,054
2018-09-03	2,142	2,206	2,133	2,188	143,800	1,094
2018-08-31	2,169	2,185	2,151	2,164	299,500	1,082
2018-08-30	2,162	2,192	2,132	2,179	335,100	1,089.50
2018-08-29	2,170	2,182	2,126	2,162	133,800	1,081
2018-08-28	2,168	2,179	2,141	2,178	104,200	1,089
2018-08-27	2,143	2,168	2,137	2,161	97,500	1,080.50
2018-08-24	2,084	2,143	2,084	2,139	54,100	1,069.50
2018-08-23	2,094	2,145	2,081	2,083	67,100	1,041.50
2018-08-22	2,082	2,116	2,073	2,093	49,800	1,046.50
2018-08-21	2,046	2,124	2,031	2,084	52,000	1,042
2018-08-20	2,091	2,103	2,041	2,045	36,000	1,022.50
2018-08-17	2,060	2,104	2,060	2,094	30,900	1,047
2018-08-16	2,072	2,072	2,045	2,055	39,600	1,027.50
2018-08-15	2,063	2,099	2,061	2,072	31,300	1,036
2018-08-14	2,055	2,069	2,050	2,057	25,300	1,028.50
2018-08-13	2,070	2,077	2,050	2,056	34,200	1,028
2018-08-10	2,123	2,123	2,070	2,070	35,200	1,035
2018-08-09	2,106	2,128	2,087	2,115	33,700	1,057.50
2018-08-08	2,160	2,162	2,105	2,106	47,000	1,053
2018-08-07	2,140	2,160	2,136	2,159	66,700	1,079.50
2018-08-06	2,122	2,144	2,106	2,138	58,500	1,069
2018-08-03	2,122	2,123	2,094	2,119	43,600	1,059.50
2018-08-02	2,092	2,125	2,092	2,117	56,500	1,058.50
2018-08-01	2,111	2,111	2,087	2,101	43,500	1,050.50
2018-07-31	2,097	2,110	2,067	2,109	65,000	1,054.50
2018-07-30	2,076	2,093	2,055	2,093	71,700	1,046.50
2018-07-27	2,100	2,100	2,064	2,095	233,300	1,047.50
2018-07-26	2,146	2,163	2,123	2,130	445,600	1,065
2018-07-25	2,151	2,171	2,151	2,158	166,900	1,079
2018-07-24	2,168	2,178	2,163	2,167	76,300	1,083.50
2018-07-23	2,172	2,172	2,145	2,159	101,000	1,079.50
2018-07-20	2,161	2,198	2,159	2,181	187,800	1,090.50
2018-07-19	2,173	2,187	2,156	2,177	98,100	1,088.50
2018-07-18	2,170	2,179	2,129	2,169	142,400	1,084.50
2018-07-17	2,138	2,162	2,101	2,159	253,700	1,079.50
2018-07-13	2,209	2,209	2,138	2,138	744,800	1,069
2018-07-12	2,210	2,218	2,182	2,182	168,200	1,091
2018-07-11	2,220	2,255	2,218	2,231	113,500	1,115.50
2018-07-10	2,288	2,288	2,222	2,223	115,200	1,111.50
2018-07-09	2,317	2,318	2,289	2,303	73,300	1,151.50
2018-07-06	2,284	2,317	2,271	2,312	108,100	1,156
2018-07-05	2,233	2,285	2,233	2,263	139,200	1,131.50
2018-07-04	2,214	2,249	2,214	2,233	173,300	1,116.50
2018-07-03	2,263	2,308	2,229	2,242	418,900	1,121
2018-07-02	2,428	2,429	2,267	2,276	486,100	1,138
2018-06-29	2,500	2,500	2,455	2,455	194,600	1,227.50
2018-06-28	2,486	2,501	2,472	2,501	133,100	1,250.50
2018-06-27	2,436	2,527	2,436	2,509	167,100	1,254.50
2018-06-26	2,438	2,469	2,403	2,450	189,200	1,225
2018-06-25	2,510	2,547	2,460	2,469	718,600	1,234.50
2018-06-22	2,479	2,495	2,456	2,469	17,800	1,234.50
2018-06-21	2,540	2,540	2,473	2,479	19,300	1,239.50
2018-06-20	2,422	2,506	2,405	2,490	27,200	1,245
2018-06-19	2,585	2,600	2,408	2,419	60,400	1,209.50
2018-06-18	2,525	2,595	2,522	2,582	48,000	1,291
2018-06-15	2,473	2,525	2,468	2,508	23,900	1,254
2018-06-14	2,477	2,530	2,427	2,480	45,700	1,240
2018-06-13	2,412	2,448	2,412	2,428	17,700	1,214
2018-06-12	2,436	2,480	2,412	2,412	72,000	1,206
2018-06-11	2,355	2,435	2,355	2,373	43,000	1,186.50
2018-06-08	2,312	2,353	2,312	2,353	10,000	1,176.50
2018-06-07	2,309	2,328	2,306	2,311	10,200	1,155.50
2018-06-06	2,350	2,350	2,306	2,313	13,200	1,156.50
2018-06-05	2,370	2,384	2,346	2,352	13,400	1,176
2018-06-04	2,342	2,365	2,311	2,350	15,500	1,175
2018-06-01	2,330	2,378	2,306	2,339	26,400	1,169.50
2018-05-31	2,320	2,335	2,260	2,331	19,000	1,165.50
2018-05-30	2,278	2,288	2,177	2,278	37,400	1,139
2018-05-29	2,350	2,350	2,270	2,303	35,800	1,151.50
2018-05-28	2,215	2,266	2,202	2,266	22,800	1,133
2018-05-25	2,170	2,214	2,170	2,212	25,700	1,106
2018-05-24	2,150	2,166	2,148	2,160	9,100	1,080
2018-05-23	2,131	2,166	2,126	2,138	12,200	1,069
2018-05-22	2,089	2,136	2,089	2,133	13,500	1,066.50
2018-05-21	2,100	2,109	2,086	2,100	13,500	1,050
2018-05-18	2,119	2,136	2,100	2,106	17,000	1,053
2018-05-17	2,118	2,118	2,082	2,102	16,800	1,051
2018-05-16	2,128	2,128	2,115	2,125	8,400	1,062.50
2018-05-15	2,140	2,140	2,111	2,128	14,400	1,064
2018-05-14	2,109	2,194	2,105	2,140	30,000	1,070
2018-05-11	2,067	2,096	2,067	2,095	15,300	1,047.50
2018-05-10	2,050	2,082	2,050	2,066	17,200	1,033
2018-05-09	2,016	2,048	2,011	2,043	20,300	1,021.50
2018-05-08	2,014	2,017	2,007	2,016	13,200	1,008
2018-05-07	1,996	2,013	1,982	2,007	32,700	1,003.50
2018-05-02	1,989	1,993	1,970	1,991	4,800	995.50
2018-05-01	1,957	1,985	1,957	1,981	4,500	990.50
2018-04-27	1,999	2,000	1,955	1,956	24,700	978
2018-04-26	1,957	1,984	1,957	1,984	9,100	992
2018-04-25	1,940	1,959	1,930	1,953	8,800	976.50
2018-04-24	1,980	1,980	1,939	1,942	14,200	971
2018-04-23	1,931	1,951	1,930	1,949	7,700	974.50
2018-04-20	1,944	1,944	1,932	1,938	5,800	969
2018-04-19	1,950	1,954	1,943	1,944	8,700	972
2018-04-18	1,939	1,954	1,939	1,954	4,400	977
2018-04-17	1,944	1,944	1,939	1,939	700	969.50
2018-04-16	1,956	1,956	1,936	1,942	4,400	971
2018-04-13	1,951	1,953	1,939	1,944	2,800	972
2018-04-12	1,927	1,949	1,927	1,944	4,100	972
2018-04-11	1,985	1,985	1,930	1,937	13,900	968.50
2018-04-10	1,980	1,990	1,970	1,984	9,200	992
2018-04-09	1,973	1,976	1,966	1,976	10,400	988
2018-04-06	1,969	1,971	1,959	1,971	8,900	985.50
2018-04-05	1,967	1,972	1,939	1,967	13,700	983.50
2018-04-04	1,949	1,966	1,949	1,963	10,200	981.50
2018-04-03	1,942	1,960	1,909	1,957	16,900	978.50
2018-03-30	1,970	1,970	1,901	1,940	14,200	970
2018-03-29	1,959	1,959	1,914	1,936	12,800	968
2018-03-28	1,900	1,943	1,885	1,942	15,500	971
2018-03-27	1,910	1,915	1,895	1,903	10,600	951.50
2018-03-26	1,855	1,905	1,830	1,905	14,300	952.50
2018-03-23	1,864	1,870	1,850	1,855	6,300	927.50
2018-03-22	1,914	1,915	1,890	1,900	7,900	950
2018-03-20	1,899	1,919	1,883	1,914	17,300	957
2018-03-19	1,903	1,923	1,896	1,911	15,200	955.50
2018-03-16	1,907	1,918	1,893	1,918	12,300	959
2018-03-15	1,878	1,915	1,874	1,914	20,700	957
2018-03-14	1,880	1,939	1,840	1,889	44,400	944.50
2018-03-13	1,810	1,815	1,800	1,800	14,400	900
2018-03-12	1,803	1,814	1,803	1,811	5,300	905.50
2018-03-09	1,797	1,810	1,797	1,801	6,900	900.50
2018-03-08	1,798	1,809	1,798	1,800	2,200	900
2018-03-07	1,806	1,806	1,797	1,798	2,300	899
2018-03-06	1,793	1,826	1,790	1,807	6,700	903.50
2018-03-05	1,808	1,819	1,774	1,780	7,000	890
2018-03-02	1,819	1,855	1,813	1,823	5,900	911.50
2018-03-01	1,841	1,869	1,841	1,859	5,700	929.50
2018-02-28	1,884	1,890	1,876	1,880	12,400	940
2018-02-27	1,868	1,880	1,861	1,880	8,200	940
2018-02-26	1,870	1,879	1,853	1,875	13,100	937.50
2018-02-23	1,871	1,873	1,824	1,870	10,400	935
2018-02-22	1,868	1,870	1,867	1,867	2,300	933.50
2018-02-21	1,871	1,872	1,865	1,867	9,400	933.50
2018-02-20	1,870	1,872	1,856	1,869	6,000	934.50
2018-02-19	1,860	1,875	1,860	1,868	6,500	934
2018-02-16	1,862	1,870	1,840	1,851	10,600	925.50
2018-02-15	1,810	1,880	1,803	1,862	27,300	931
2018-02-14	1,798	1,815	1,781	1,808	18,600	904
2018-02-13	1,790	1,809	1,789	1,798	20,500	899
2018-02-09	1,752	1,786	1,752	1,785	14,300	892.50
2018-02-08	1,814	1,830	1,814	1,819	4,400	909.50
2018-02-07	1,850	1,879	1,812	1,812	16,200	906
2018-02-06	1,793	1,823	1,761	1,801	59,000	900.50
2018-02-05	1,868	1,883	1,868	1,871	19,900	935.50
2018-02-02	1,893	1,898	1,892	1,896	10,600	948
2018-02-01	1,877	1,894	1,876	1,893	22,300	946.50
2018-01-31	1,893	1,908	1,876	1,879	58,200	939.50
2018-01-30	1,884	1,888	1,876	1,888	18,200	944
2018-01-29	1,886	1,896	1,871	1,893	19,700	946.50
2018-01-26	1,879	1,895	1,879	1,895	26,300	947.50
2018-01-25	1,878	1,888	1,878	1,884	10,500	942
2018-01-24	1,892	1,897	1,880	1,883	24,800	941.50
2018-01-23	1,900	1,900	1,885	1,892	18,800	946
2018-01-22	1,893	1,900	1,892	1,896	37,000	948
2018-01-19	1,888	1,893	1,870	1,890	28,400	945
2018-01-18	1,877	1,894	1,873	1,888	58,200	944
2018-01-17	1,870	1,880	1,863	1,877	25,100	938.50
2018-01-16	1,863	1,877	1,855	1,870	31,300	935
2018-01-15	1,850	1,863	1,846	1,863	32,700	931.50
2018-01-12	1,842	1,856	1,836	1,849	57,600	924.50
2018-01-11	1,843	1,854	1,836	1,842	34,400	921
2018-01-10	1,844	1,844	1,836	1,844	26,500	922
2018-01-09	1,829	1,845	1,829	1,838	23,200	919
2018-01-05	1,824	1,832	1,824	1,826	19,200	913
2018-01-04	1,814	1,829	1,813	1,824	30,700	912

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 [2018年度]

3539 (株)JMホールディングスの時系列データ [2018年度]