4483 (株)JMDC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,982.5 | 3,021 | 2,966.5 | 2,991 | 375,400 | 2,991 |
| 2025-05-21 | 3,090 | 3,120 | 3,042 | 3,043 | 285,900 | 3,043 |
| 2025-05-20 | 3,134 | 3,193 | 3,091 | 3,095 | 394,700 | 3,095 |
| 2025-05-19 | 3,176 | 3,234 | 3,139 | 3,142 | 374,600 | 3,142 |
| 2025-05-16 | 3,170 | 3,327 | 3,164 | 3,275 | 517,800 | 3,275 |
| 2025-05-15 | 3,200 | 3,239 | 3,181 | 3,189 | 288,000 | 3,189 |
| 2025-05-14 | 3,232 | 3,347 | 3,147 | 3,250 | 427,600 | 3,250 |
| 2025-05-13 | 3,373 | 3,389 | 3,221 | 3,265 | 631,900 | 3,265 |
| 2025-05-12 | 3,411 | 3,429 | 3,308 | 3,343 | 429,900 | 3,343 |
| 2025-05-09 | 3,390 | 3,431 | 3,307 | 3,341 | 724,200 | 3,341 |
| 2025-05-08 | 3,183 | 3,344 | 3,177 | 3,320 | 1,230,800 | 3,320 |
| 2025-05-07 | 3,164 | 3,200 | 3,059 | 3,133 | 800,800 | 3,133 |
| 2025-05-02 | 3,199 | 3,270 | 3,159 | 3,234 | 335,600 | 3,234 |
| 2025-05-01 | 3,200 | 3,269 | 3,195 | 3,243 | 220,900 | 3,243 |
| 2025-04-30 | 3,255 | 3,276 | 3,192 | 3,218 | 485,900 | 3,218 |
| 2025-04-28 | 3,150 | 3,209 | 3,128 | 3,162 | 263,100 | 3,162 |
| 2025-04-25 | 3,158 | 3,178 | 3,060 | 3,095 | 389,400 | 3,095 |
| 2025-04-24 | 3,165 | 3,207 | 3,094 | 3,107 | 232,600 | 3,107 |
| 2025-04-23 | 3,144 | 3,180 | 3,105 | 3,164 | 222,300 | 3,164 |
| 2025-04-22 | 3,100 | 3,137 | 3,056 | 3,127 | 214,200 | 3,127 |
| 2025-04-21 | 3,094 | 3,168 | 3,085 | 3,130 | 188,900 | 3,130 |
| 2025-04-18 | 3,088 | 3,145 | 3,071 | 3,112 | 216,100 | 3,112 |
| 2025-04-17 | 3,047 | 3,087 | 3,017 | 3,080 | 202,300 | 3,080 |
| 2025-04-16 | 3,031 | 3,059 | 3,004 | 3,036 | 172,800 | 3,036 |
| 2025-04-15 | 3,047 | 3,085 | 3,024 | 3,031 | 204,800 | 3,031 |
| 2025-04-14 | 2,995 | 3,095 | 2,975 | 3,047 | 348,100 | 3,047 |
| 2025-04-11 | 2,804.5 | 2,959.5 | 2,770 | 2,947 | 419,300 | 2,947 |
| 2025-04-10 | 2,813 | 2,924 | 2,752 | 2,904.5 | 378,400 | 2,904.50 |
| 2025-04-09 | 2,609 | 2,694 | 2,600.5 | 2,663 | 265,900 | 2,663 |
| 2025-04-08 | 2,604 | 2,691 | 2,587 | 2,637.5 | 346,400 | 2,637.50 |
| 2025-04-07 | 2,595.5 | 2,612 | 2,480 | 2,504 | 462,900 | 2,504 |
| 2025-04-04 | 2,550 | 2,707 | 2,550 | 2,695.5 | 633,400 | 2,695.50 |
| 2025-04-03 | 2,600 | 2,638.5 | 2,587.5 | 2,603.5 | 331,700 | 2,603.50 |
| 2025-04-02 | 2,796.5 | 2,796.5 | 2,691 | 2,691 | 371,600 | 2,691 |
| 2025-04-01 | 2,760 | 2,777.5 | 2,727 | 2,750 | 304,700 | 2,750 |
| 2025-03-31 | 2,800.5 | 2,813.5 | 2,738 | 2,760 | 522,100 | 2,760 |
| 2025-03-28 | 2,868 | 2,885 | 2,828 | 2,849 | 330,200 | 2,849 |
| 2025-03-27 | 2,860 | 2,898.5 | 2,845 | 2,875 | 634,200 | 2,875 |
| 2025-03-26 | 2,855.5 | 2,950 | 2,855.5 | 2,884.5 | 739,100 | 2,884.50 |
| 2025-03-25 | 2,800 | 2,806.5 | 2,763 | 2,772 | 277,800 | 2,772 |
| 2025-03-24 | 2,830.5 | 2,840 | 2,774.5 | 2,802 | 256,900 | 2,802 |
| 2025-03-21 | 2,930.5 | 2,936.5 | 2,818 | 2,830.5 | 477,600 | 2,830.50 |
| 2025-03-19 | 2,935.5 | 2,977.5 | 2,910.5 | 2,954 | 256,100 | 2,954 |
| 2025-03-18 | 2,942 | 2,956.5 | 2,923 | 2,951.5 | 309,400 | 2,951.50 |
| 2025-03-17 | 2,922.5 | 2,934 | 2,873 | 2,892 | 377,400 | 2,892 |
| 2025-03-14 | 2,946 | 3,003 | 2,908.5 | 2,935 | 323,200 | 2,935 |
| 2025-03-13 | 3,008 | 3,042 | 2,942.5 | 2,957.5 | 271,200 | 2,957.50 |
| 2025-03-12 | 2,811.5 | 3,027 | 2,795 | 3,008 | 513,900 | 3,008 |
| 2025-03-11 | 2,756.5 | 2,827.5 | 2,673.5 | 2,827.5 | 638,900 | 2,827.50 |
| 2025-03-10 | 2,905 | 2,909.5 | 2,836 | 2,856.5 | 387,800 | 2,856.50 |
| 2025-03-07 | 2,909.5 | 2,930.5 | 2,865.5 | 2,867 | 311,800 | 2,867 |
| 2025-03-06 | 2,935 | 2,981 | 2,924.5 | 2,959.5 | 238,700 | 2,959.50 |
| 2025-03-05 | 2,970 | 2,988 | 2,917 | 2,950 | 233,000 | 2,950 |
| 2025-03-04 | 2,976 | 2,977.5 | 2,916 | 2,955 | 291,300 | 2,955 |
| 2025-03-03 | 3,020 | 3,020 | 2,956 | 3,003 | 298,600 | 3,003 |
| 2025-02-28 | 3,010 | 3,047 | 2,926 | 2,970 | 471,200 | 2,970 |
| 2025-02-27 | 3,081 | 3,106 | 3,016 | 3,016 | 260,900 | 3,016 |
| 2025-02-26 | 3,131 | 3,170 | 3,090 | 3,090 | 259,300 | 3,090 |
| 2025-02-25 | 3,057 | 3,133 | 3,028 | 3,119 | 280,000 | 3,119 |
| 2025-02-21 | 3,105 | 3,156 | 3,012 | 3,057 | 595,200 | 3,057 |
| 2025-02-20 | 3,181 | 3,252 | 3,153 | 3,175 | 302,400 | 3,175 |
| 2025-02-19 | 3,257 | 3,275 | 3,204 | 3,215 | 312,700 | 3,215 |
| 2025-02-18 | 3,172 | 3,313 | 3,167 | 3,285 | 485,300 | 3,285 |
| 2025-02-17 | 3,235 | 3,250 | 3,111 | 3,202 | 485,700 | 3,202 |
| 2025-02-14 | 3,406 | 3,406 | 3,261 | 3,273 | 378,300 | 3,273 |
| 2025-02-13 | 3,345 | 3,422 | 3,320 | 3,387 | 748,800 | 3,387 |
| 2025-02-12 | 3,208 | 3,316 | 3,206 | 3,303 | 573,500 | 3,303 |
| 2025-02-10 | 3,203 | 3,268 | 3,193 | 3,206 | 419,200 | 3,206 |
| 2025-02-07 | 3,350 | 3,360 | 3,205 | 3,209 | 897,200 | 3,209 |
| 2025-02-06 | 3,315 | 3,580 | 3,305 | 3,323 | 1,927,800 | 3,323 |
| 2025-02-05 | 4,047 | 4,068 | 3,890 | 3,929 | 430,000 | 3,929 |
| 2025-02-04 | 3,950 | 4,007 | 3,928 | 3,953 | 194,600 | 3,953 |
| 2025-02-03 | 3,900 | 3,912 | 3,824 | 3,890 | 221,100 | 3,890 |
| 2025-01-31 | 4,028 | 4,042 | 3,970 | 3,970 | 140,900 | 3,970 |
| 2025-01-30 | 4,050 | 4,112 | 4,012 | 4,027 | 159,600 | 4,027 |
| 2025-01-29 | 4,054 | 4,143 | 4,040 | 4,100 | 212,000 | 4,100 |
| 2025-01-28 | 3,990 | 4,064 | 3,989 | 4,054 | 128,300 | 4,054 |
| 2025-01-27 | 4,028 | 4,047 | 3,995 | 4,000 | 226,200 | 4,000 |
| 2025-01-24 | 4,002 | 4,053 | 3,982 | 4,010 | 199,800 | 4,010 |
| 2025-01-23 | 3,944 | 3,998 | 3,940 | 3,965 | 153,200 | 3,965 |
| 2025-01-22 | 4,059 | 4,062 | 3,954 | 3,963 | 273,600 | 3,963 |
| 2025-01-21 | 4,070 | 4,070 | 3,997 | 4,024 | 180,300 | 4,024 |
| 2025-01-20 | 4,050 | 4,083 | 4,006 | 4,076 | 253,500 | 4,076 |
| 2025-01-17 | 4,047 | 4,066 | 3,983 | 4,000 | 404,500 | 4,000 |
| 2025-01-16 | 4,000 | 4,052 | 3,961 | 4,000 | 519,900 | 4,000 |
| 2025-01-15 | 3,788 | 3,790 | 3,741 | 3,776 | 208,400 | 3,776 |
| 2025-01-14 | 3,737 | 3,872 | 3,690 | 3,762 | 261,500 | 3,762 |
| 2025-01-10 | 3,652 | 3,740 | 3,643 | 3,696 | 252,300 | 3,696 |
| 2025-01-09 | 3,702 | 3,726 | 3,616 | 3,669 | 308,800 | 3,669 |
| 2025-01-08 | 3,744 | 3,766 | 3,715 | 3,754 | 139,200 | 3,754 |
| 2025-01-07 | 3,830 | 3,866 | 3,771 | 3,781 | 206,600 | 3,781 |
| 2025-01-06 | 3,926 | 3,991 | 3,782 | 3,798 | 233,400 | 3,798 |
分割・併合履歴 ： [2020-09-29]1株→2株