3539 (株)JMホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,240	2,240	2,202	2,217	49,400	1,108.50
2023-12-28	2,226	2,239	2,206	2,237	41,400	1,118.50
2023-12-27	2,211	2,239	2,203	2,239	29,200	1,119.50
2023-12-26	2,261	2,261	2,206	2,211	32,500	1,105.50
2023-12-25	2,255	2,273	2,242	2,261	29,800	1,130.50
2023-12-22	2,230	2,259	2,223	2,255	58,200	1,127.50
2023-12-21	2,205	2,249	2,200	2,212	45,300	1,106
2023-12-20	2,174	2,219	2,165	2,216	55,300	1,108
2023-12-19	2,163	2,178	2,151	2,174	37,600	1,087
2023-12-18	2,100	2,158	2,100	2,156	62,800	1,078
2023-12-15	2,252	2,252	2,165	2,183	90,800	1,091.50
2023-12-14	2,207	2,272	2,178	2,244	182,700	1,122
2023-12-13	2,181	2,250	2,151	2,206	310,100	1,103
2023-12-12	2,120	2,145	2,113	2,126	132,500	1,063
2023-12-11	2,088	2,105	2,078	2,105	41,500	1,052.50
2023-12-08	2,090	2,101	2,054	2,059	79,900	1,029.50
2023-12-07	2,084	2,106	2,072	2,101	51,400	1,050.50
2023-12-06	2,059	2,090	2,059	2,090	54,600	1,045
2023-12-05	2,046	2,059	2,042	2,058	30,800	1,029
2023-12-04	2,058	2,064	2,043	2,055	22,500	1,027.50
2023-12-01	2,080	2,080	2,041	2,050	39,400	1,025
2023-11-30	2,068	2,090	2,041	2,077	68,600	1,038.50
2023-11-29	2,055	2,065	2,045	2,065	37,800	1,032.50
2023-11-28	2,029	2,062	2,022	2,059	58,200	1,029.50
2023-11-27	2,009	2,030	2,009	2,024	17,000	1,012
2023-11-24	2,019	2,021	2,000	2,008	19,100	1,004
2023-11-22	2,005	2,029	2,005	2,021	17,700	1,010.50
2023-11-21	2,000	2,020	2,000	2,017	18,600	1,008.50
2023-11-20	2,024	2,032	2,004	2,004	23,700	1,002
2023-11-17	1,988	2,021	1,983	2,021	22,700	1,010.50
2023-11-16	2,030	2,034	1,990	1,990	21,600	995
2023-11-15	2,042	2,045	2,015	2,040	33,000	1,020
2023-11-14	2,027	2,050	2,021	2,038	31,800	1,019
2023-11-13	2,004	2,034	1,996	2,027	35,500	1,013.50
2023-11-10	1,966	2,004	1,965	2,004	18,700	1,002
2023-11-09	1,998	2,006	1,965	1,986	26,500	993
2023-11-08	2,013	2,016	1,999	2,007	46,400	1,003.50
2023-11-07	2,000	2,015	1,998	2,002	25,600	1,001
2023-11-06	2,015	2,021	2,001	2,006	35,400	1,003
2023-11-02	2,021	2,035	1,994	2,001	28,600	1,000.50
2023-11-01	2,048	2,063	2,018	2,030	57,200	1,015
2023-10-31	2,010	2,064	2,009	2,063	69,800	1,031.50
2023-10-30	1,994	2,010	1,987	2,007	39,400	1,003.50
2023-10-27	1,993	2,025	1,989	2,025	64,300	1,012.50
2023-10-26	1,955	2,007	1,955	1,981	51,000	990.50
2023-10-25	1,937	1,956	1,933	1,944	39,300	972
2023-10-24	1,925	1,939	1,901	1,936	24,100	968
2023-10-23	1,929	1,954	1,921	1,935	27,000	967.50
2023-10-20	1,926	1,944	1,915	1,934	10,700	967
2023-10-19	1,911	1,945	1,908	1,929	23,000	964.50
2023-10-18	1,947	1,947	1,904	1,921	41,500	960.50
2023-10-17	1,920	1,943	1,920	1,936	35,400	968
2023-10-16	1,958	1,963	1,906	1,909	34,300	954.50
2023-10-13	1,985	2,000	1,961	1,966	47,300	983
2023-10-12	1,997	2,008	1,973	1,976	38,100	988
2023-10-11	2,015	2,016	1,984	1,988	45,400	994
2023-10-10	1,983	2,030	1,981	2,015	99,800	1,007.50
2023-10-06	1,962	1,994	1,961	1,980	60,000	990
2023-10-05	1,917	1,946	1,917	1,943	31,800	971.50
2023-10-04	1,926	1,936	1,908	1,917	45,600	958.50
2023-10-03	1,947	1,966	1,930	1,950	57,900	975
2023-10-02	1,968	1,991	1,945	1,947	63,600	973.50
2023-09-29	1,956	1,979	1,938	1,945	61,100	972.50
2023-09-28	1,930	1,956	1,922	1,942	66,300	971
2023-09-27	1,902	1,934	1,894	1,934	43,800	967
2023-09-26	1,901	1,921	1,898	1,915	28,700	957.50
2023-09-25	1,895	1,920	1,889	1,918	40,400	959
2023-09-22	1,890	1,898	1,882	1,890	44,900	945
2023-09-21	1,930	1,936	1,904	1,908	33,800	954
2023-09-20	1,953	1,960	1,939	1,940	38,300	970
2023-09-19	1,971	1,980	1,932	1,954	52,700	977
2023-09-15	1,980	2,014	1,970	1,980	81,200	990
2023-09-14	1,970	1,996	1,952	1,974	77,500	987
2023-09-13	2,000	2,000	1,943	1,962	194,000	981
2023-09-12	1,914	1,937	1,914	1,937	74,400	968.50
2023-09-11	1,920	1,920	1,900	1,912	31,800	956
2023-09-08	1,922	1,927	1,898	1,898	41,400	949
2023-09-07	1,927	1,932	1,914	1,922	30,500	961
2023-09-06	1,935	1,935	1,918	1,927	26,000	963.50
2023-09-05	1,924	1,934	1,918	1,931	33,000	965.50
2023-09-04	1,911	1,924	1,905	1,924	34,600	962
2023-09-01	1,896	1,907	1,888	1,907	21,100	953.50
2023-08-31	1,890	1,900	1,883	1,897	42,000	948.50
2023-08-30	1,890	1,890	1,870	1,882	31,300	941
2023-08-29	1,866	1,889	1,859	1,882	54,000	941
2023-08-28	1,870	1,871	1,860	1,863	28,900	931.50
2023-08-25	1,875	1,875	1,860	1,869	31,000	934.50
2023-08-24	1,875	1,894	1,875	1,889	27,500	944.50
2023-08-23	1,869	1,885	1,865	1,883	30,000	941.50
2023-08-22	1,865	1,872	1,854	1,869	27,800	934.50
2023-08-21	1,867	1,888	1,864	1,872	32,900	936
2023-08-18	1,873	1,873	1,848	1,852	41,500	926
2023-08-17	1,920	1,922	1,891	1,892	27,700	946
2023-08-16	1,930	1,930	1,909	1,914	27,500	957
2023-08-15	1,926	1,942	1,915	1,935	65,000	967.50
2023-08-14	1,919	1,938	1,916	1,920	51,500	960
2023-08-10	1,896	1,908	1,885	1,904	30,500	952
2023-08-09	1,882	1,898	1,875	1,890	38,400	945
2023-08-08	1,878	1,888	1,873	1,883	35,600	941.50
2023-08-07	1,848	1,886	1,843	1,886	40,100	943
2023-08-04	1,867	1,879	1,849	1,860	60,000	930
2023-08-03	1,920	1,920	1,879	1,879	73,300	939.50
2023-08-02	1,910	1,920	1,897	1,917	70,700	958.50
2023-08-01	1,931	1,933	1,910	1,913	55,300	956.50
2023-07-31	1,965	1,967	1,932	1,939	104,100	969.50
2023-07-28	1,918	1,959	1,904	1,959	302,400	979.50
2023-07-27	1,947	1,955	1,926	1,938	533,800	969
2023-07-26	1,960	1,960	1,942	1,942	152,500	971
2023-07-25	1,971	1,977	1,940	1,946	170,200	973
2023-07-24	1,988	1,992	1,972	1,973	144,300	986.50
2023-07-21	1,972	1,978	1,962	1,975	107,600	987.50
2023-07-20	1,980	1,984	1,959	1,960	136,400	980
2023-07-19	1,958	1,972	1,958	1,971	56,100	985.50
2023-07-18	1,957	1,975	1,949	1,955	77,000	977.50
2023-07-14	1,975	1,975	1,937	1,947	135,500	973.50
2023-07-13	2,011	2,011	1,980	1,984	72,400	992
2023-07-12	1,998	2,018	1,996	2,016	72,500	1,008
2023-07-11	1,996	2,000	1,986	1,986	53,400	993
2023-07-10	1,979	2,000	1,967	1,988	79,500	994
2023-07-07	1,951	1,979	1,936	1,965	91,200	982.50
2023-07-06	1,983	1,989	1,958	1,965	89,300	982.50
2023-07-05	2,001	2,002	1,983	1,987	83,400	993.50
2023-07-04	2,008	2,017	2,001	2,011	53,200	1,005.50
2023-07-03	2,002	2,019	2,002	2,003	60,800	1,001.50
2023-06-30	2,010	2,015	1,990	1,993	88,200	996.50
2023-06-29	2,020	2,020	1,999	2,008	69,700	1,004
2023-06-28	2,006	2,018	1,999	2,016	59,300	1,008
2023-06-27	1,995	2,029	1,989	1,996	69,100	998
2023-06-26	1,978	2,006	1,965	1,990	50,400	995
2023-06-23	1,969	1,980	1,956	1,965	47,300	982.50
2023-06-22	1,952	1,976	1,946	1,948	43,700	974
2023-06-21	1,957	1,963	1,944	1,948	59,100	974
2023-06-20	1,943	1,958	1,933	1,957	43,000	978.50
2023-06-19	1,937	1,952	1,930	1,943	60,800	971.50
2023-06-16	1,928	1,936	1,914	1,935	86,500	967.50
2023-06-15	1,958	1,964	1,930	1,930	67,500	965
2023-06-14	1,963	2,012	1,935	1,957	123,100	978.50
2023-06-13	1,940	1,955	1,888	1,924	249,200	962
2023-06-12	1,995	2,035	1,995	2,030	102,700	1,015
2023-06-09	1,967	1,987	1,964	1,980	44,400	990
2023-06-08	1,963	1,986	1,952	1,960	44,300	980
2023-06-07	1,995	2,009	1,972	1,972	54,300	986
2023-06-06	1,986	1,999	1,978	1,995	22,100	997.50
2023-06-05	2,008	2,010	1,977	1,986	30,900	993
2023-06-02	1,960	1,988	1,956	1,983	36,800	991.50
2023-06-01	1,941	1,964	1,937	1,941	30,600	970.50
2023-05-31	1,966	1,966	1,935	1,941	56,600	970.50
2023-05-30	1,992	2,001	1,974	1,975	32,200	987.50
2023-05-29	1,993	2,005	1,970	1,989	47,100	994.50
2023-05-26	2,032	2,032	1,988	1,988	41,400	994
2023-05-25	2,051	2,063	2,038	2,038	33,900	1,019
2023-05-24	2,059	2,074	2,055	2,056	17,300	1,028
2023-05-23	2,095	2,106	2,055	2,065	46,100	1,032.50
2023-05-22	2,058	2,095	2,056	2,090	37,300	1,045
2023-05-19	2,077	2,085	2,056	2,058	29,600	1,029
2023-05-18	2,099	2,099	2,058	2,078	39,100	1,039
2023-05-17	2,090	2,104	2,077	2,087	49,700	1,043.50
2023-05-16	2,070	2,100	2,062	2,100	56,300	1,050
2023-05-15	2,042	2,066	2,034	2,059	45,700	1,029.50
2023-05-12	1,994	2,025	1,987	2,021	39,300	1,010.50
2023-05-11	1,980	1,998	1,973	1,994	27,600	997
2023-05-10	2,004	2,010	1,980	1,989	29,900	994.50
2023-05-09	1,986	2,009	1,986	2,004	31,900	1,002
2023-05-08	1,995	2,000	1,981	1,986	29,200	993
2023-05-02	2,005	2,009	1,967	1,986	38,200	993
2023-05-01	1,999	2,009	1,988	2,009	43,500	1,004.50
2023-04-28	2,009	2,025	1,971	1,987	87,000	993.50
2023-04-27	1,982	1,998	1,972	1,982	178,000	991
2023-04-26	1,996	1,996	1,968	1,971	46,100	985.50
2023-04-25	1,978	2,010	1,976	2,002	60,700	1,001
2023-04-24	1,945	1,973	1,943	1,964	37,800	982
2023-04-21	1,934	1,950	1,933	1,945	32,400	972.50
2023-04-20	1,925	1,952	1,925	1,945	39,100	972.50
2023-04-19	1,952	1,952	1,928	1,946	46,300	973
2023-04-18	1,937	1,968	1,928	1,959	71,700	979.50
2023-04-17	1,935	1,939	1,906	1,937	47,200	968.50
2023-04-14	1,917	1,935	1,909	1,930	40,300	965
2023-04-13	1,910	1,924	1,899	1,916	40,000	958
2023-04-12	1,883	1,912	1,877	1,909	65,400	954.50
2023-04-11	1,871	1,880	1,862	1,872	40,900	936
2023-04-10	1,854	1,866	1,845	1,866	47,600	933
2023-04-07	1,850	1,867	1,841	1,854	50,100	927
2023-04-06	1,850	1,866	1,843	1,854	45,200	927
2023-04-05	1,892	1,892	1,864	1,870	38,000	935
2023-04-04	1,918	1,920	1,894	1,909	43,100	954.50
2023-04-03	1,949	1,950	1,907	1,920	32,900	960
2023-03-31	1,926	1,950	1,922	1,939	40,800	969.50
2023-03-30	1,923	1,923	1,891	1,912	30,500	956
2023-03-29	1,900	1,934	1,900	1,932	41,400	966
2023-03-28	1,891	1,899	1,883	1,893	21,500	946.50
2023-03-27	1,865	1,894	1,865	1,890	23,200	945
2023-03-24	1,852	1,864	1,841	1,856	17,400	928
2023-03-23	1,841	1,876	1,841	1,863	27,600	931.50
2023-03-22	1,858	1,879	1,839	1,868	27,600	934
2023-03-20	1,845	1,855	1,822	1,823	41,200	911.50
2023-03-17	1,865	1,883	1,842	1,858	90,300	929
2023-03-16	1,830	1,873	1,822	1,872	44,500	936
2023-03-15	1,870	1,895	1,842	1,853	53,000	926.50
2023-03-14	1,889	1,889	1,840	1,844	47,700	922
2023-03-13	1,890	1,890	1,843	1,883	51,000	941.50
2023-03-10	1,954	1,954	1,897	1,908	91,100	954
2023-03-09	1,945	1,973	1,939	1,964	67,300	982
2023-03-08	1,919	1,938	1,914	1,934	52,900	967
2023-03-07	1,890	1,929	1,887	1,920	107,700	960
2023-03-06	1,870	1,887	1,855	1,879	49,900	939.50
2023-03-03	1,846	1,875	1,840	1,870	46,500	935
2023-03-02	1,839	1,858	1,828	1,833	24,700	916.50
2023-03-01	1,835	1,840	1,826	1,835	30,000	917.50
2023-02-28	1,844	1,856	1,837	1,838	23,100	919
2023-02-27	1,843	1,850	1,820	1,838	19,500	919
2023-02-24	1,886	1,886	1,847	1,853	26,700	926.50
2023-02-22	1,860	1,888	1,855	1,878	39,800	939
2023-02-21	1,860	1,877	1,853	1,867	20,100	933.50
2023-02-20	1,815	1,875	1,815	1,872	55,000	936
2023-02-17	1,809	1,824	1,801	1,812	45,800	906
2023-02-16	1,872	1,890	1,833	1,835	36,700	917.50
2023-02-15	1,907	1,907	1,856	1,870	37,500	935
2023-02-14	1,899	1,919	1,880	1,901	47,500	950.50
2023-02-13	1,888	1,895	1,860	1,879	25,200	939.50
2023-02-10	1,852	1,910	1,852	1,889	47,200	944.50
2023-02-09	1,841	1,888	1,839	1,876	45,000	938
2023-02-08	1,840	1,867	1,840	1,867	21,300	933.50
2023-02-07	1,859	1,876	1,835	1,840	43,600	920
2023-02-06	1,859	1,887	1,851	1,878	76,900	939
2023-02-03	1,830	1,854	1,824	1,850	44,300	925
2023-02-02	1,830	1,850	1,796	1,829	65,400	914.50
2023-02-01	1,827	1,844	1,822	1,832	32,700	916
2023-01-31	1,800	1,828	1,798	1,827	51,600	913.50
2023-01-30	1,740	1,796	1,737	1,790	68,000	895
2023-01-27	1,770	1,770	1,743	1,753	172,700	876.50
2023-01-26	1,776	1,785	1,743	1,765	53,900	882.50
2023-01-25	1,800	1,800	1,755	1,783	68,500	891.50
2023-01-24	1,780	1,814	1,775	1,807	74,300	903.50
2023-01-23	1,740	1,772	1,739	1,767	62,800	883.50
2023-01-20	1,704	1,740	1,703	1,738	38,200	869
2023-01-19	1,690	1,708	1,690	1,697	31,200	848.50
2023-01-18	1,696	1,710	1,682	1,690	30,300	845
2023-01-17	1,688	1,704	1,686	1,690	33,700	845
2023-01-16	1,662	1,688	1,662	1,682	28,900	841
2023-01-13	1,664	1,685	1,662	1,666	28,400	833
2023-01-12	1,657	1,667	1,653	1,664	17,500	832
2023-01-11	1,659	1,675	1,658	1,659	27,600	829.50
2023-01-10	1,662	1,667	1,647	1,659	36,300	829.50
2023-01-06	1,642	1,657	1,636	1,644	27,500	822
2023-01-05	1,654	1,668	1,639	1,642	44,400	821
2023-01-04	1,710	1,710	1,654	1,654	41,900	827

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 [2023年度]

3539 (株)JMホールディングスの時系列データ [2023年度]