3539 (株)JMホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,643	1,660	1,635	1,647	54,000	823.50
2021-12-29	1,617	1,656	1,617	1,655	53,200	827.50
2021-12-28	1,580	1,620	1,580	1,617	116,300	808.50
2021-12-27	1,606	1,606	1,571	1,578	86,700	789
2021-12-24	1,623	1,623	1,596	1,606	99,600	803
2021-12-23	1,639	1,644	1,622	1,623	38,700	811.50
2021-12-22	1,641	1,649	1,622	1,635	54,400	817.50
2021-12-21	1,656	1,675	1,640	1,643	52,800	821.50
2021-12-20	1,680	1,681	1,625	1,629	95,900	814.50
2021-12-17	1,690	1,707	1,684	1,685	75,700	842.50
2021-12-16	1,720	1,725	1,691	1,699	90,100	849.50
2021-12-15	1,710	1,729	1,696	1,716	63,800	858
2021-12-14	1,735	1,743	1,713	1,714	46,600	857
2021-12-13	1,755	1,765	1,734	1,734	45,000	867
2021-12-10	1,755	1,772	1,747	1,751	33,000	875.50
2021-12-09	1,775	1,776	1,751	1,755	50,600	877.50
2021-12-08	1,800	1,800	1,776	1,776	47,700	888
2021-12-07	1,751	1,793	1,744	1,784	50,100	892
2021-12-06	1,747	1,769	1,741	1,744	36,200	872
2021-12-03	1,701	1,748	1,697	1,741	54,100	870.50
2021-12-02	1,705	1,730	1,695	1,695	59,400	847.50
2021-12-01	1,720	1,744	1,698	1,714	66,300	857
2021-11-30	1,767	1,782	1,721	1,722	90,500	861
2021-11-29	1,773	1,777	1,744	1,750	80,400	875
2021-11-26	1,816	1,816	1,785	1,795	47,900	897.50
2021-11-25	1,819	1,832	1,810	1,816	29,100	908
2021-11-24	1,831	1,843	1,818	1,820	28,600	910
2021-11-22	1,838	1,848	1,827	1,831	22,400	915.50
2021-11-19	1,814	1,846	1,809	1,840	43,100	920
2021-11-18	1,818	1,819	1,788	1,809	68,100	904.50
2021-11-17	1,868	1,868	1,820	1,820	70,500	910
2021-11-16	1,890	1,892	1,860	1,864	44,000	932
2021-11-15	1,870	1,893	1,870	1,882	37,500	941
2021-11-12	1,844	1,881	1,844	1,868	33,800	934
2021-11-11	1,870	1,872	1,837	1,843	50,000	921.50
2021-11-10	1,880	1,886	1,866	1,868	32,200	934
2021-11-09	1,888	1,898	1,880	1,880	27,400	940
2021-11-08	1,917	1,920	1,884	1,884	39,300	942
2021-11-05	1,935	1,935	1,902	1,906	67,600	953
2021-11-04	1,935	1,939	1,914	1,939	90,900	969.50
2021-11-02	1,910	1,924	1,904	1,919	35,100	959.50
2021-11-01	1,902	1,911	1,893	1,909	53,400	954.50
2021-10-29	1,873	1,874	1,840	1,868	115,700	934
2021-10-28	1,873	1,888	1,867	1,874	86,300	937
2021-10-27	1,860	1,872	1,859	1,869	68,300	934.50
2021-10-26	1,870	1,888	1,860	1,860	43,800	930
2021-10-25	1,889	1,889	1,851	1,851	70,500	925.50
2021-10-22	1,890	1,897	1,869	1,873	78,800	936.50
2021-10-21	1,902	1,907	1,891	1,901	53,000	950.50
2021-10-20	1,917	1,920	1,883	1,902	114,400	951
2021-10-19	1,918	1,922	1,897	1,911	69,700	955.50
2021-10-18	1,940	1,944	1,905	1,918	69,400	959
2021-10-15	1,913	1,936	1,902	1,936	47,800	968
2021-10-14	1,930	1,932	1,882	1,895	94,100	947.50
2021-10-13	1,929	1,929	1,908	1,914	80,800	957
2021-10-12	1,984	1,984	1,929	1,932	148,000	966
2021-10-11	1,996	1,996	1,976	1,989	71,700	994.50
2021-10-08	2,000	2,002	1,989	1,995	50,100	997.50
2021-10-07	2,004	2,019	1,983	1,983	58,800	991.50
2021-10-06	2,007	2,028	1,976	1,987	87,300	993.50
2021-10-05	2,001	2,010	1,965	1,980	133,500	990
2021-10-04	2,054	2,070	2,005	2,013	77,400	1,006.50
2021-10-01	2,081	2,081	2,033	2,040	71,700	1,020
2021-09-30	2,117	2,119	2,089	2,089	68,900	1,044.50
2021-09-29	2,096	2,096	2,060	2,070	101,900	1,035
2021-09-28	2,160	2,160	2,098	2,118	82,400	1,059
2021-09-27	2,205	2,223	2,158	2,164	83,100	1,082
2021-09-24	2,179	2,212	2,177	2,190	85,400	1,095
2021-09-22	2,184	2,205	2,169	2,170	84,100	1,085
2021-09-21	2,195	2,220	2,182	2,182	88,200	1,091
2021-09-17	2,272	2,272	2,208	2,253	85,500	1,126.50
2021-09-16	2,345	2,347	2,268	2,278	61,100	1,139
2021-09-15	2,329	2,374	2,310	2,347	77,900	1,173.50
2021-09-14	2,304	2,390	2,293	2,375	155,100	1,187.50
2021-09-13	2,342	2,342	2,250	2,337	79,000	1,168.50
2021-09-10	2,340	2,354	2,324	2,354	60,600	1,177
2021-09-09	2,350	2,355	2,318	2,355	50,300	1,177.50
2021-09-08	2,337	2,364	2,337	2,357	48,100	1,178.50
2021-09-07	2,299	2,343	2,295	2,337	71,500	1,168.50
2021-09-06	2,310	2,310	2,277	2,295	34,600	1,147.50
2021-09-03	2,268	2,310	2,268	2,282	63,300	1,141
2021-09-02	2,291	2,306	2,246	2,269	60,300	1,134.50
2021-09-01	2,286	2,322	2,275	2,290	47,500	1,145
2021-08-31	2,261	2,308	2,255	2,293	85,200	1,146.50
2021-08-30	2,214	2,275	2,211	2,275	80,300	1,137.50
2021-08-27	2,215	2,224	2,199	2,218	29,200	1,109
2021-08-26	2,242	2,243	2,198	2,215	80,200	1,107.50
2021-08-25	2,195	2,257	2,195	2,250	88,300	1,125
2021-08-24	2,202	2,219	2,192	2,213	83,700	1,106.50
2021-08-23	2,188	2,208	2,176	2,205	96,700	1,102.50
2021-08-20	2,154	2,194	2,154	2,182	121,200	1,091
2021-08-19	2,116	2,156	2,111	2,142	100,400	1,071
2021-08-18	2,086	2,132	2,086	2,122	86,000	1,061
2021-08-17	2,072	2,096	2,069	2,086	50,700	1,043
2021-08-16	2,120	2,122	2,085	2,095	53,900	1,047.50
2021-08-13	2,094	2,126	2,050	2,120	58,900	1,060
2021-08-12	2,108	2,115	2,091	2,103	45,800	1,051.50
2021-08-11	2,080	2,107	2,061	2,105	65,100	1,052.50
2021-08-10	2,055	2,080	2,048	2,061	45,500	1,030.50
2021-08-06	2,050	2,066	2,034	2,046	52,000	1,023
2021-08-05	2,062	2,090	2,046	2,048	60,900	1,024
2021-08-04	2,113	2,113	2,054	2,067	61,200	1,033.50
2021-08-03	2,111	2,137	2,100	2,113	105,700	1,056.50
2021-08-02	2,095	2,122	2,077	2,112	150,500	1,056
2021-07-30	2,048	2,092	2,033	2,089	206,400	1,044.50
2021-07-29	2,069	2,076	2,014	2,028	432,700	1,014
2021-07-28	2,127	2,130	2,077	2,100	585,700	1,050
2021-07-27	2,101	2,134	2,099	2,134	240,100	1,067
2021-07-26	2,134	2,134	2,106	2,112	186,200	1,056
2021-07-21	2,100	2,116	2,090	2,114	157,400	1,057
2021-07-20	2,044	2,095	2,043	2,091	134,100	1,045.50
2021-07-19	2,068	2,077	2,043	2,063	186,000	1,031.50
2021-07-16	2,088	2,097	2,064	2,072	276,500	1,036
2021-07-15	2,127	2,131	2,087	2,090	195,200	1,045
2021-07-14	2,120	2,133	2,116	2,126	91,900	1,063
2021-07-13	2,138	2,151	2,131	2,142	100,200	1,071
2021-07-12	2,138	2,139	2,116	2,134	137,500	1,067
2021-07-09	2,099	2,103	2,065	2,090	325,900	1,045
2021-07-08	2,145	2,159	2,105	2,105	113,700	1,052.50
2021-07-07	2,155	2,163	2,118	2,131	147,800	1,065.50
2021-07-06	2,169	2,169	2,140	2,163	75,200	1,081.50
2021-07-05	2,190	2,203	2,168	2,171	89,400	1,085.50
2021-07-02	2,170	2,201	2,157	2,184	245,100	1,092
2021-07-01	2,200	2,206	2,158	2,170	105,800	1,085
2021-06-30	2,219	2,219	2,200	2,204	86,000	1,102
2021-06-29	2,200	2,232	2,186	2,199	114,000	1,099.50
2021-06-28	2,147	2,198	2,146	2,194	94,200	1,097
2021-06-25	2,120	2,138	2,116	2,131	78,000	1,065.50
2021-06-24	2,108	2,118	2,086	2,117	47,700	1,058.50
2021-06-23	2,140	2,141	2,103	2,108	70,400	1,054
2021-06-22	2,133	2,150	2,092	2,150	75,600	1,075
2021-06-21	2,108	2,108	2,074	2,094	84,600	1,047
2021-06-18	2,128	2,137	2,096	2,115	113,400	1,057.50
2021-06-17	2,136	2,140	2,108	2,112	76,600	1,056
2021-06-16	2,129	2,168	2,114	2,136	80,000	1,068
2021-06-15	2,110	2,115	2,078	2,111	121,800	1,055.50
2021-06-14	2,122	2,129	2,052	2,107	244,100	1,053.50
2021-06-11	2,230	2,248	2,218	2,218	75,900	1,109
2021-06-10	2,233	2,246	2,184	2,214	72,900	1,107
2021-06-09	2,231	2,278	2,225	2,232	81,900	1,116
2021-06-08	2,200	2,227	2,185	2,210	66,500	1,105
2021-06-07	2,159	2,210	2,157	2,198	90,300	1,099
2021-06-04	2,095	2,135	2,090	2,133	63,300	1,066.50
2021-06-03	2,077	2,105	2,075	2,095	45,100	1,047.50
2021-06-02	2,066	2,075	2,042	2,070	48,600	1,035
2021-06-01	2,080	2,086	2,061	2,071	44,100	1,035.50
2021-05-31	2,103	2,103	2,062	2,064	55,500	1,032
2021-05-28	2,071	2,104	2,070	2,099	51,100	1,049.50
2021-05-27	2,070	2,092	2,051	2,051	53,000	1,025.50
2021-05-26	2,101	2,105	2,067	2,067	38,300	1,033.50
2021-05-25	2,150	2,150	2,100	2,101	49,700	1,050.50
2021-05-24	2,134	2,145	2,116	2,142	28,200	1,071
2021-05-21	2,112	2,138	2,107	2,122	45,100	1,061
2021-05-20	2,093	2,124	2,086	2,100	35,300	1,050
2021-05-19	2,095	2,104	2,081	2,086	22,600	1,043
2021-05-18	2,082	2,115	2,071	2,106	30,200	1,053
2021-05-17	2,107	2,107	2,073	2,081	27,000	1,040.50
2021-05-14	2,064	2,097	2,059	2,091	24,900	1,045.50
2021-05-13	2,060	2,070	2,033	2,033	42,400	1,016.50
2021-05-12	2,081	2,093	2,053	2,067	32,400	1,033.50
2021-05-11	2,130	2,131	2,080	2,081	57,100	1,040.50
2021-05-10	2,128	2,159	2,123	2,143	32,100	1,071.50
2021-05-07	2,120	2,150	2,101	2,125	48,400	1,062.50
2021-05-06	2,079	2,103	2,076	2,097	35,500	1,048.50
2021-04-30	2,066	2,093	2,062	2,063	69,000	1,031.50
2021-04-28	2,077	2,104	2,041	2,047	221,000	1,023.50
2021-04-27	2,096	2,097	2,064	2,076	70,900	1,038
2021-04-26	2,136	2,141	2,086	2,090	61,800	1,045
2021-04-23	2,081	2,135	2,081	2,135	58,200	1,067.50
2021-04-22	2,099	2,109	2,077	2,088	55,600	1,044
2021-04-21	2,150	2,150	2,075	2,075	84,800	1,037.50
2021-04-20	2,170	2,177	2,143	2,165	59,000	1,082.50
2021-04-19	2,172	2,195	2,164	2,185	53,200	1,092.50
2021-04-16	2,170	2,170	2,151	2,167	29,000	1,083.50
2021-04-15	2,195	2,200	2,169	2,171	30,700	1,085.50
2021-04-14	2,168	2,194	2,164	2,194	31,500	1,097
2021-04-13	2,184	2,189	2,161	2,167	42,700	1,083.50
2021-04-12	2,193	2,198	2,159	2,182	33,300	1,091
2021-04-09	2,150	2,203	2,138	2,184	84,200	1,092
2021-04-08	2,230	2,230	2,152	2,162	105,800	1,081
2021-04-07	2,220	2,256	2,210	2,240	43,700	1,120
2021-04-06	2,229	2,266	2,201	2,207	49,600	1,103.50
2021-04-05	2,247	2,247	2,207	2,213	39,100	1,106.50
2021-04-02	2,248	2,248	2,208	2,226	36,400	1,113
2021-04-01	2,296	2,329	2,223	2,240	72,500	1,120
2021-03-31	2,330	2,332	2,275	2,275	76,800	1,137.50
2021-03-30	2,373	2,378	2,333	2,348	57,600	1,174
2021-03-29	2,378	2,390	2,333	2,373	82,100	1,186.50
2021-03-26	2,338	2,338	2,297	2,336	51,400	1,168
2021-03-25	2,307	2,323	2,262	2,310	55,100	1,155
2021-03-24	2,320	2,320	2,255	2,260	83,400	1,130
2021-03-23	2,357	2,364	2,323	2,338	50,500	1,169
2021-03-22	2,343	2,343	2,296	2,318	71,200	1,159
2021-03-19	2,300	2,326	2,270	2,323	64,800	1,161.50
2021-03-18	2,270	2,295	2,250	2,294	71,800	1,147
2021-03-17	2,270	2,281	2,213	2,265	77,000	1,132.50
2021-03-16	2,187	2,280	2,187	2,266	108,500	1,133
2021-03-15	2,200	2,224	2,132	2,173	99,600	1,086.50
2021-03-12	2,230	2,233	2,152	2,199	109,200	1,099.50
2021-03-11	2,164	2,220	2,152	2,208	89,900	1,104
2021-03-10	2,120	2,165	2,113	2,138	98,300	1,069
2021-03-09	2,079	2,107	2,052	2,104	72,800	1,052
2021-03-08	2,030	2,072	2,025	2,045	68,200	1,022.50
2021-03-05	2,004	2,030	2,000	2,020	75,400	1,010
2021-03-04	1,985	1,995	1,963	1,993	41,000	996.50
2021-03-03	1,981	1,991	1,970	1,991	42,900	995.50
2021-03-02	2,010	2,013	1,961	1,977	57,500	988.50
2021-03-01	1,961	2,008	1,950	2,003	71,900	1,001.50
2021-02-26	1,973	1,977	1,948	1,951	87,100	975.50
2021-02-25	1,986	1,996	1,959	1,979	66,600	989.50
2021-02-24	1,999	2,008	1,971	1,972	103,600	986
2021-02-22	2,027	2,035	1,997	2,005	63,200	1,002.50
2021-02-19	2,018	2,025	1,992	2,013	70,300	1,006.50
2021-02-18	2,009	2,047	2,006	2,028	45,000	1,014
2021-02-17	2,025	2,031	2,009	2,009	48,900	1,004.50
2021-02-16	2,054	2,056	2,036	2,043	43,600	1,021.50
2021-02-15	2,098	2,110	2,050	2,056	31,100	1,028
2021-02-12	2,102	2,102	2,055	2,065	49,600	1,032.50
2021-02-10	2,130	2,130	2,100	2,100	28,300	1,050
2021-02-09	2,158	2,158	2,072	2,149	58,800	1,074.50
2021-02-08	2,130	2,148	2,110	2,119	54,000	1,059.50
2021-02-05	2,095	2,116	2,081	2,110	37,700	1,055
2021-02-04	2,092	2,094	2,076	2,087	29,800	1,043.50
2021-02-03	2,029	2,082	2,029	2,076	32,100	1,038
2021-02-02	2,021	2,036	2,021	2,025	47,800	1,012.50
2021-02-01	2,037	2,043	2,023	2,027	33,700	1,013.50
2021-01-29	2,070	2,070	2,032	2,043	60,500	1,021.50
2021-01-28	2,025	2,075	2,024	2,058	68,500	1,029
2021-01-27	2,105	2,106	2,051	2,080	118,300	1,040
2021-01-26	2,127	2,135	2,068	2,088	61,300	1,044
2021-01-25	2,100	2,120	2,099	2,113	39,400	1,056.50
2021-01-22	2,085	2,104	2,073	2,095	53,900	1,047.50
2021-01-21	2,086	2,139	2,085	2,089	56,400	1,044.50
2021-01-20	2,121	2,121	2,048	2,086	94,300	1,043
2021-01-19	2,189	2,199	2,120	2,124	96,200	1,062
2021-01-18	2,200	2,203	2,179	2,197	109,100	1,098.50
2021-01-15	2,259	2,259	2,217	2,217	60,200	1,108.50
2021-01-14	2,281	2,285	2,256	2,257	55,400	1,128.50
2021-01-13	2,338	2,338	2,274	2,281	42,700	1,140.50
2021-01-12	2,353	2,372	2,334	2,350	56,500	1,175
2021-01-08	2,327	2,351	2,310	2,346	51,900	1,173
2021-01-07	2,296	2,323	2,282	2,323	44,900	1,161.50
2021-01-06	2,275	2,297	2,267	2,271	21,600	1,135.50
2021-01-05	2,265	2,281	2,241	2,280	52,200	1,140
2021-01-04	2,316	2,316	2,236	2,281	54,600	1,140.50

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 [2021年度]

3539 (株)JMホールディングスの時系列データ [2021年度]