3539 (株)JMホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,315	2,315	2,270	2,297	34,600	1,148.50
2020-12-29	2,309	2,326	2,279	2,325	25,900	1,162.50
2020-12-28	2,314	2,330	2,275	2,287	57,000	1,143.50
2020-12-25	2,355	2,368	2,305	2,312	31,900	1,156
2020-12-24	2,286	2,355	2,284	2,319	42,400	1,159.50
2020-12-23	2,257	2,292	2,257	2,286	34,200	1,143
2020-12-22	2,250	2,260	2,240	2,257	35,700	1,128.50
2020-12-21	2,289	2,289	2,245	2,259	41,400	1,129.50
2020-12-18	2,330	2,344	2,281	2,289	52,700	1,144.50
2020-12-17	2,320	2,338	2,297	2,337	35,100	1,168.50
2020-12-16	2,381	2,382	2,321	2,321	45,100	1,160.50
2020-12-15	2,385	2,421	2,344	2,348	58,500	1,174
2020-12-14	2,454	2,454	2,344	2,385	142,500	1,192.50
2020-12-11	2,389	2,482	2,389	2,466	63,100	1,233
2020-12-10	2,408	2,420	2,379	2,407	31,500	1,203.50
2020-12-09	2,396	2,416	2,388	2,412	36,400	1,206
2020-12-08	2,420	2,443	2,369	2,409	37,200	1,204.50
2020-12-07	2,440	2,455	2,420	2,447	37,000	1,223.50
2020-12-04	2,429	2,449	2,393	2,441	40,900	1,220.50
2020-12-03	2,468	2,478	2,412	2,429	60,000	1,214.50
2020-12-02	2,513	2,513	2,441	2,444	76,300	1,222
2020-12-01	2,450	2,517	2,450	2,499	72,300	1,249.50
2020-11-30	2,490	2,490	2,432	2,435	100,400	1,217.50
2020-11-27	2,391	2,500	2,390	2,463	109,300	1,231.50
2020-11-26	2,330	2,397	2,330	2,390	49,800	1,195
2020-11-25	2,370	2,379	2,327	2,348	58,800	1,174
2020-11-24	2,432	2,450	2,358	2,358	68,600	1,179
2020-11-20	2,387	2,392	2,356	2,387	36,500	1,193.50
2020-11-19	2,318	2,381	2,318	2,378	43,900	1,189
2020-11-18	2,334	2,344	2,305	2,312	80,500	1,156
2020-11-17	2,323	2,335	2,256	2,325	111,800	1,162.50
2020-11-16	2,350	2,360	2,300	2,311	86,300	1,155.50
2020-11-13	2,342	2,342	2,268	2,314	83,500	1,157
2020-11-12	2,382	2,400	2,347	2,359	60,800	1,179.50
2020-11-11	2,445	2,446	2,377	2,386	77,300	1,193
2020-11-10	2,479	2,479	2,399	2,406	66,400	1,203
2020-11-09	2,467	2,470	2,443	2,447	56,400	1,223.50
2020-11-06	2,423	2,438	2,388	2,423	51,000	1,211.50
2020-11-05	2,387	2,414	2,368	2,400	57,400	1,200
2020-11-04	2,427	2,440	2,355	2,381	70,800	1,190.50
2020-11-02	2,392	2,420	2,365	2,385	58,900	1,192.50
2020-10-30	2,420	2,420	2,346	2,368	75,800	1,184
2020-10-29	2,385	2,423	2,353	2,419	41,400	1,209.50
2020-10-28	2,380	2,397	2,355	2,396	32,400	1,198
2020-10-27	2,370	2,409	2,338	2,407	47,100	1,203.50
2020-10-26	2,383	2,416	2,347	2,383	50,600	1,191.50
2020-10-23	2,441	2,449	2,367	2,383	52,900	1,191.50
2020-10-22	2,550	2,562	2,437	2,449	70,500	1,224.50
2020-10-21	2,476	2,544	2,476	2,527	70,100	1,263.50
2020-10-20	2,518	2,530	2,460	2,484	54,600	1,242
2020-10-19	2,499	2,560	2,499	2,520	58,300	1,260
2020-10-16	2,475	2,535	2,475	2,500	63,200	1,250
2020-10-15	2,556	2,556	2,496	2,503	59,600	1,251.50
2020-10-14	2,564	2,603	2,552	2,561	49,200	1,280.50
2020-10-13	2,593	2,607	2,564	2,564	59,300	1,282
2020-10-12	2,655	2,664	2,593	2,611	59,200	1,305.50
2020-10-09	2,690	2,692	2,615	2,628	77,900	1,314
2020-10-08	2,717	2,717	2,613	2,676	76,400	1,338
2020-10-07	2,712	2,718	2,660	2,689	72,300	1,344.50
2020-10-06	2,776	2,777	2,695	2,712	63,200	1,356
2020-10-05	2,757	2,810	2,725	2,744	90,900	1,372
2020-10-02	2,815	2,840	2,718	2,733	94,300	1,366.50
2020-09-30	2,945	2,945	2,814	2,815	74,900	1,407.50
2020-09-29	2,944	2,958	2,891	2,942	57,200	1,471
2020-09-28	2,910	2,947	2,886	2,941	90,500	1,470.50
2020-09-25	2,942	2,960	2,884	2,911	135,300	1,455.50
2020-09-24	3,045	3,075	2,925	2,942	101,000	1,471
2020-09-23	3,085	3,140	3,025	3,050	58,200	1,525
2020-09-18	3,190	3,245	3,125	3,155	71,800	1,577.50
2020-09-17	3,165	3,190	3,105	3,165	60,700	1,582.50
2020-09-16	3,120	3,195	3,120	3,155	76,400	1,577.50
2020-09-15	3,225	3,230	3,040	3,080	63,400	1,540
2020-09-14	2,894	3,395	2,893	3,225	164,500	1,612.50
2020-09-11	3,210	3,255	3,155	3,215	103,800	1,607.50
2020-09-10	3,185	3,255	3,175	3,205	66,300	1,602.50
2020-09-09	3,175	3,200	3,135	3,175	70,100	1,587.50
2020-09-08	3,245	3,300	3,210	3,260	58,700	1,630
2020-09-07	3,355	3,365	3,210	3,210	69,600	1,605
2020-09-04	3,355	3,415	3,345	3,355	35,300	1,677.50
2020-09-03	3,450	3,500	3,395	3,415	50,600	1,707.50
2020-09-02	3,375	3,425	3,355	3,410	56,000	1,705
2020-09-01	3,405	3,420	3,375	3,375	33,600	1,687.50
2020-08-31	3,400	3,500	3,395	3,460	53,300	1,730
2020-08-28	3,480	3,515	3,360	3,380	87,700	1,690
2020-08-27	3,580	3,580	3,480	3,510	53,200	1,755
2020-08-26	3,650	3,665	3,575	3,585	42,100	1,792.50
2020-08-25	3,715	3,715	3,645	3,655	56,900	1,827.50
2020-08-24	3,640	3,710	3,640	3,665	38,300	1,832.50
2020-08-21	3,635	3,680	3,615	3,645	38,200	1,822.50
2020-08-20	3,680	3,700	3,635	3,645	33,500	1,822.50
2020-08-19	3,675	3,695	3,630	3,695	52,700	1,847.50
2020-08-18	3,650	3,700	3,630	3,675	51,400	1,837.50
2020-08-17	3,690	3,730	3,650	3,665	35,200	1,832.50
2020-08-14	3,605	3,720	3,585	3,690	58,700	1,845
2020-08-13	3,655	3,670	3,580	3,605	76,500	1,802.50
2020-08-12	3,510	3,630	3,475	3,610	78,700	1,805
2020-08-11	3,515	3,530	3,435	3,470	72,600	1,735
2020-08-07	3,505	3,575	3,485	3,540	46,100	1,770
2020-08-06	3,605	3,615	3,525	3,535	37,200	1,767.50
2020-08-05	3,515	3,615	3,455	3,600	88,800	1,800
2020-08-04	3,640	3,670	3,510	3,520	92,600	1,760
2020-08-03	3,695	3,710	3,570	3,625	67,900	1,812.50
2020-07-31	3,805	3,895	3,625	3,665	152,900	1,832.50
2020-07-30	3,560	3,790	3,535	3,790	430,800	1,895
2020-07-29	3,555	3,590	3,525	3,555	345,400	1,777.50
2020-07-28	3,595	3,670	3,540	3,570	246,700	1,785
2020-07-27	3,500	3,565	3,465	3,525	104,400	1,762.50
2020-07-22	3,600	3,605	3,520	3,545	184,100	1,772.50
2020-07-21	3,600	3,700	3,590	3,635	160,800	1,817.50
2020-07-20	3,580	3,640	3,525	3,570	100,000	1,785
2020-07-17	3,560	3,610	3,540	3,570	96,200	1,785
2020-07-16	3,620	3,620	3,525	3,550	84,800	1,775
2020-07-15	3,590	3,630	3,540	3,620	71,400	1,810
2020-07-14	3,510	3,560	3,415	3,530	108,000	1,765
2020-07-13	3,425	3,545	3,400	3,525	103,800	1,762.50
2020-07-10	3,300	3,440	3,290	3,385	260,700	1,692.50
2020-07-09	3,365	3,370	3,235	3,255	130,000	1,627.50
2020-07-08	3,390	3,420	3,365	3,385	103,100	1,692.50
2020-07-07	3,340	3,420	3,315	3,385	116,000	1,692.50
2020-07-06	3,200	3,360	3,160	3,335	136,500	1,667.50
2020-07-03	3,020	3,205	3,010	3,175	129,200	1,587.50
2020-07-02	2,968	3,050	2,933	3,005	61,500	1,502.50
2020-07-01	3,010	3,040	2,926	2,936	87,900	1,468
2020-06-30	3,065	3,070	2,957	3,010	76,700	1,505
2020-06-29	2,924	3,085	2,901	3,070	172,000	1,535
2020-06-26	2,928	3,030	2,925	2,970	90,400	1,485
2020-06-25	2,835	2,906	2,832	2,884	51,300	1,442
2020-06-24	2,870	2,870	2,800	2,839	30,900	1,419.50
2020-06-23	2,856	2,880	2,818	2,880	32,400	1,440
2020-06-22	2,855	2,890	2,840	2,860	48,700	1,430
2020-06-19	2,751	2,870	2,735	2,870	90,700	1,435
2020-06-18	2,770	2,777	2,730	2,737	55,100	1,368.50
2020-06-17	2,788	2,829	2,769	2,778	67,100	1,389
2020-06-16	2,759	2,782	2,705	2,778	77,000	1,389
2020-06-15	2,757	2,766	2,702	2,711	89,900	1,355.50
2020-06-12	2,634	2,696	2,621	2,657	64,500	1,328.50
2020-06-11	2,701	2,701	2,658	2,677	37,000	1,338.50
2020-06-10	2,714	2,715	2,681	2,698	59,800	1,349
2020-06-09	2,753	2,753	2,696	2,709	37,700	1,354.50
2020-06-08	2,784	2,805	2,715	2,753	55,100	1,376.50
2020-06-05	2,806	2,830	2,752	2,774	57,200	1,387
2020-06-04	2,803	2,835	2,729	2,830	80,600	1,415
2020-06-03	2,870	2,894	2,808	2,809	54,900	1,404.50
2020-06-02	2,725	2,840	2,725	2,836	69,500	1,418
2020-06-01	2,735	2,750	2,696	2,710	33,000	1,355
2020-05-29	2,698	2,774	2,698	2,746	89,200	1,373
2020-05-28	2,650	2,703	2,640	2,698	49,800	1,349
2020-05-27	2,675	2,716	2,626	2,643	55,100	1,321.50
2020-05-26	2,626	2,686	2,604	2,675	46,600	1,337.50
2020-05-25	2,581	2,600	2,555	2,597	25,100	1,298.50
2020-05-22	2,619	2,638	2,560	2,565	70,800	1,282.50
2020-05-21	2,540	2,597	2,520	2,597	35,800	1,298.50
2020-05-20	2,530	2,564	2,525	2,550	72,900	1,275
2020-05-19	2,585	2,587	2,495	2,535	41,600	1,267.50
2020-05-18	2,456	2,547	2,456	2,540	84,900	1,270
2020-05-15	2,406	2,473	2,406	2,456	35,000	1,228
2020-05-14	2,478	2,496	2,405	2,406	84,800	1,203
2020-05-13	2,400	2,467	2,380	2,467	59,000	1,233.50
2020-05-12	2,476	2,507	2,405	2,416	108,600	1,208
2020-05-11	2,490	2,545	2,424	2,443	79,300	1,221.50
2020-05-08	2,587	2,621	2,486	2,500	118,500	1,250
2020-05-07	2,684	2,724	2,564	2,579	159,000	1,289.50
2020-05-01	2,648	2,747	2,616	2,734	106,800	1,367
2020-04-30	2,700	2,721	2,632	2,640	138,400	1,320
2020-04-28	2,666	2,700	2,611	2,668	562,900	1,334
2020-04-27	2,609	2,725	2,590	2,676	235,000	1,338
2020-04-24	2,429	2,597	2,360	2,596	155,100	1,298
2020-04-23	2,469	2,521	2,430	2,448	103,700	1,224
2020-04-22	2,400	2,457	2,374	2,442	180,300	1,221
2020-04-21	2,335	2,456	2,317	2,427	155,500	1,213.50
2020-04-20	2,291	2,330	2,275	2,304	90,700	1,152
2020-04-17	2,238	2,299	2,203	2,299	65,700	1,149.50
2020-04-16	2,160	2,220	2,134	2,219	103,400	1,109.50
2020-04-15	2,205	2,205	2,145	2,160	63,400	1,080
2020-04-14	2,218	2,222	2,168	2,195	46,900	1,097.50
2020-04-13	2,223	2,258	2,151	2,180	38,400	1,090
2020-04-10	2,220	2,242	2,170	2,223	63,800	1,111.50
2020-04-09	2,259	2,288	2,153	2,177	79,400	1,088.50
2020-04-08	2,178	2,258	2,149	2,215	137,000	1,107.50
2020-04-07	2,156	2,182	2,080	2,164	51,100	1,082
2020-04-06	2,076	2,127	2,056	2,106	64,100	1,053
2020-04-03	2,105	2,135	2,038	2,079	27,600	1,039.50
2020-04-02	2,100	2,126	2,027	2,102	29,400	1,051
2020-04-01	2,169	2,231	2,113	2,123	27,300	1,061.50
2020-03-31	2,230	2,246	2,169	2,205	54,500	1,102.50
2020-03-30	2,203	2,322	2,137	2,218	79,400	1,109
2020-03-27	2,100	2,192	2,072	2,192	69,500	1,096
2020-03-26	1,970	2,075	1,890	2,044	56,000	1,022
2020-03-25	1,920	1,982	1,890	1,980	42,300	990
2020-03-24	1,864	1,928	1,831	1,874	39,200	937
2020-03-23	1,735	1,858	1,636	1,852	59,100	926
2020-03-19	1,741	1,761	1,653	1,743	87,100	871.50
2020-03-18	1,760	1,801	1,709	1,711	61,000	855.50
2020-03-17	1,657	1,749	1,602	1,732	85,300	866
2020-03-16	1,739	1,774	1,692	1,704	42,200	852
2020-03-13	1,791	1,800	1,630	1,731	59,900	865.50
2020-03-12	1,926	1,926	1,756	1,814	69,000	907
2020-03-11	1,907	1,969	1,896	1,938	35,000	969
2020-03-10	1,865	1,917	1,786	1,914	40,100	957
2020-03-09	1,948	1,960	1,881	1,905	39,900	952.50
2020-03-06	2,022	2,050	2,005	2,011	26,100	1,005.50
2020-03-05	2,044	2,075	2,040	2,064	45,200	1,032
2020-03-04	2,063	2,082	2,034	2,044	40,000	1,022
2020-03-03	2,113	2,127	2,058	2,089	63,900	1,044.50
2020-03-02	2,072	2,140	2,052	2,099	40,900	1,049.50
2020-02-28	2,156	2,156	2,022	2,122	77,500	1,061
2020-02-27	2,141	2,141	2,071	2,106	47,700	1,053
2020-02-26	2,100	2,148	2,067	2,141	28,400	1,070.50
2020-02-25	2,100	2,159	2,100	2,124	40,900	1,062
2020-02-21	2,221	2,263	2,221	2,255	22,700	1,127.50
2020-02-20	2,298	2,313	2,260	2,266	18,200	1,133
2020-02-19	2,290	2,317	2,290	2,298	16,000	1,149
2020-02-18	2,337	2,339	2,288	2,296	22,100	1,148
2020-02-17	2,380	2,380	2,340	2,360	12,900	1,180
2020-02-14	2,365	2,385	2,333	2,385	22,800	1,192.50
2020-02-13	2,384	2,384	2,355	2,365	15,000	1,182.50
2020-02-12	2,327	2,390	2,306	2,380	65,400	1,190
2020-02-10	2,330	2,342	2,313	2,324	16,800	1,162
2020-02-07	2,339	2,349	2,325	2,339	13,000	1,169.50
2020-02-06	2,320	2,339	2,290	2,332	56,800	1,166
2020-02-05	2,328	2,350	2,275	2,301	41,100	1,150.50
2020-02-04	2,268	2,308	2,265	2,305	21,100	1,152.50
2020-02-03	2,249	2,278	2,224	2,268	26,800	1,134
2020-01-31	2,289	2,322	2,244	2,258	42,700	1,129
2020-01-30	2,275	2,285	2,251	2,269	55,500	1,134.50
2020-01-29	2,230	2,293	2,203	2,279	41,000	1,139.50
2020-01-28	2,197	2,243	2,172	2,231	25,100	1,115.50
2020-01-27	2,222	2,230	2,200	2,205	20,900	1,102.50
2020-01-24	2,266	2,274	2,245	2,248	23,900	1,124
2020-01-23	2,287	2,304	2,260	2,266	11,800	1,133
2020-01-22	2,280	2,307	2,279	2,292	24,500	1,146
2020-01-21	2,290	2,298	2,267	2,281	10,500	1,140.50
2020-01-20	2,268	2,308	2,268	2,289	23,400	1,144.50
2020-01-17	2,275	2,281	2,256	2,266	17,500	1,133
2020-01-16	2,269	2,273	2,240	2,268	13,800	1,134
2020-01-15	2,290	2,290	2,250	2,256	18,900	1,128
2020-01-14	2,284	2,290	2,255	2,282	28,900	1,141
2020-01-10	2,266	2,292	2,252	2,288	27,200	1,144
2020-01-09	2,240	2,275	2,240	2,266	10,800	1,133
2020-01-08	2,259	2,259	2,207	2,236	31,600	1,118
2020-01-07	2,259	2,292	2,259	2,280	39,900	1,140
2020-01-06	2,260	2,281	2,220	2,251	44,700	1,125.50

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 [2020年度]

3539 (株)JMホールディングスの時系列データ [2020年度]