5704 (株)JMC 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 440 | 443 | 440 | 441 | 1,500 | 441 |
| 2025-07-01 | 439 | 444 | 439 | 442 | 2,300 | 442 |
| 2025-06-30 | 440 | 445 | 440 | 442 | 7,100 | 442 |
| 2025-06-27 | 452 | 452 | 440 | 443 | 2,700 | 443 |
| 2025-06-26 | 454 | 454 | 442 | 452 | 10,400 | 452 |
| 2025-06-25 | 447 | 450 | 445 | 449 | 6,300 | 449 |
| 2025-06-24 | 437 | 449 | 434 | 446 | 12,300 | 446 |
| 2025-06-23 | 435 | 440 | 435 | 435 | 4,200 | 435 |
| 2025-06-20 | 435 | 440 | 435 | 435 | 4,000 | 435 |
| 2025-06-19 | 441 | 442 | 437 | 437 | 4,600 | 437 |
| 2025-06-18 | 441 | 447 | 438 | 444 | 7,400 | 444 |
| 2025-06-17 | 433 | 442 | 433 | 442 | 4,700 | 442 |
| 2025-06-16 | 447 | 447 | 429 | 441 | 7,900 | 441 |
| 2025-06-13 | 448 | 452 | 440 | 442 | 6,300 | 442 |
| 2025-06-12 | 433 | 448 | 433 | 446 | 12,200 | 446 |
| 2025-06-11 | 431 | 442 | 430 | 441 | 8,500 | 441 |
| 2025-06-10 | 426 | 432 | 421 | 432 | 11,100 | 432 |
| 2025-06-09 | 436 | 436 | 430 | 430 | 2,100 | 430 |
| 2025-06-06 | 440 | 450 | 422 | 436 | 66,000 | 436 |
| 2025-06-05 | 431 | 444 | 427 | 440 | 10,300 | 440 |
| 2025-06-04 | 434 | 439 | 432 | 432 | 1,600 | 432 |
| 2025-06-03 | 437 | 443 | 431 | 434 | 2,500 | 434 |
| 2025-06-02 | 437 | 438 | 431 | 435 | 8,300 | 435 |
| 2025-05-30 | 441 | 441 | 428 | 437 | 3,400 | 437 |
| 2025-05-29 | 430 | 433 | 426 | 433 | 2,300 | 433 |
| 2025-05-28 | 430 | 431 | 429 | 430 | 5,000 | 430 |
| 2025-05-27 | 423 | 430 | 420 | 424 | 3,500 | 424 |
| 2025-05-26 | 426 | 426 | 417 | 424 | 4,700 | 424 |
| 2025-05-23 | 418 | 420 | 417 | 418 | 3,600 | 418 |
| 2025-05-22 | 422 | 422 | 412 | 414 | 6,300 | 414 |
| 2025-05-21 | 430 | 430 | 422 | 423 | 1,300 | 423 |
| 2025-05-20 | 427 | 428 | 424 | 427 | 2,400 | 427 |
| 2025-05-19 | 425 | 427 | 421 | 427 | 2,000 | 427 |
| 2025-05-16 | 428 | 431 | 425 | 427 | 4,400 | 427 |
| 2025-05-15 | 424 | 430 | 422 | 428 | 8,400 | 428 |
| 2025-05-14 | 445 | 445 | 438 | 445 | 4,600 | 445 |
| 2025-05-13 | 445 | 445 | 440 | 445 | 6,000 | 445 |
| 2025-05-12 | 433 | 444 | 433 | 444 | 5,800 | 444 |
| 2025-05-09 | 441 | 441 | 434 | 438 | 1,400 | 438 |
| 2025-05-08 | 436 | 436 | 428 | 434 | 2,000 | 434 |
| 2025-05-07 | 432 | 436 | 428 | 436 | 2,500 | 436 |
| 2025-05-02 | 445 | 448 | 435 | 436 | 8,700 | 436 |
| 2025-05-01 | 450 | 450 | 441 | 450 | 20,300 | 450 |
| 2025-04-30 | 450 | 451 | 443 | 450 | 24,100 | 450 |
| 2025-04-28 | 454 | 454 | 445 | 450 | 17,900 | 450 |
| 2025-04-25 | 453 | 453 | 441 | 450 | 5,300 | 450 |
| 2025-04-24 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 2025-04-23 | 450 | 454 | 442 | 445 | 1,800 | 445 |
| 2025-04-22 | 430 | 445 | 430 | 445 | 2,700 | 445 |
| 2025-04-21 | 428 | 435 | 428 | 435 | 3,700 | 435 |
| 2025-04-18 | 422 | 427 | 421 | 427 | 2,800 | 427 |
| 2025-04-17 | 415 | 422 | 411 | 421 | 3,000 | 421 |
| 2025-04-16 | 440 | 477 | 410 | 414 | 211,500 | 414 |
| 2025-04-15 | 444 | 444 | 432 | 440 | 1,500 | 440 |
| 2025-04-14 | 440 | 443 | 431 | 442 | 3,100 | 442 |
| 2025-04-11 | 420 | 436 | 415 | 435 | 5,800 | 435 |
| 2025-04-10 | 438 | 438 | 419 | 425 | 18,600 | 425 |
| 2025-04-09 | 397 | 403 | 387 | 398 | 9,900 | 398 |
| 2025-04-08 | 379 | 425 | 379 | 405 | 15,500 | 405 |
| 2025-04-07 | 380 | 381 | 352 | 372 | 73,300 | 372 |
| 2025-04-04 | 446 | 446 | 420 | 423 | 18,700 | 423 |
| 2025-04-03 | 470 | 477 | 460 | 460 | 11,600 | 460 |
| 2025-04-02 | 483 | 483 | 476 | 479 | 2,400 | 479 |
| 2025-04-01 | 482 | 482 | 470 | 479 | 1,800 | 479 |
| 2025-03-31 | 480 | 480 | 470 | 476 | 13,200 | 476 |
| 2025-03-28 | 483 | 485 | 481 | 484 | 2,700 | 484 |
| 2025-03-27 | 487 | 487 | 481 | 485 | 5,700 | 485 |
| 2025-03-26 | 486 | 486 | 480 | 485 | 6,000 | 485 |
| 2025-03-25 | 487 | 487 | 480 | 484 | 6,200 | 484 |
| 2025-03-24 | 487 | 489 | 484 | 487 | 2,200 | 487 |
| 2025-03-21 | 485 | 487 | 484 | 487 | 5,900 | 487 |
| 2025-03-19 | 485 | 489 | 482 | 489 | 3,100 | 489 |
| 2025-03-18 | 492 | 493 | 485 | 485 | 2,700 | 485 |
| 2025-03-17 | 487 | 493 | 482 | 490 | 4,200 | 490 |
| 2025-03-14 | 485 | 487 | 482 | 482 | 4,100 | 482 |
| 2025-03-13 | 489 | 495 | 488 | 488 | 7,200 | 488 |
| 2025-03-12 | 479 | 489 | 479 | 489 | 3,300 | 489 |
| 2025-03-11 | 469 | 485 | 465 | 480 | 14,700 | 480 |
| 2025-03-10 | 468 | 473 | 465 | 473 | 4,000 | 473 |
| 2025-03-07 | 468 | 468 | 456 | 464 | 5,100 | 464 |
| 2025-03-06 | 470 | 470 | 458 | 468 | 4,800 | 468 |
| 2025-03-05 | 464 | 469 | 460 | 469 | 2,700 | 469 |
| 2025-03-04 | 466 | 474 | 462 | 464 | 8,500 | 464 |
| 2025-03-03 | 460 | 472 | 460 | 472 | 5,200 | 472 |
| 2025-02-28 | 469 | 469 | 460 | 464 | 3,600 | 464 |
| 2025-02-27 | 463 | 468 | 461 | 468 | 5,500 | 468 |
| 2025-02-26 | 470 | 470 | 461 | 464 | 6,400 | 464 |
| 2025-02-25 | 458 | 463 | 450 | 463 | 8,500 | 463 |
| 2025-02-21 | 462 | 466 | 452 | 457 | 11,000 | 457 |
| 2025-02-20 | 475 | 478 | 470 | 470 | 6,000 | 470 |
| 2025-02-19 | 485 | 485 | 476 | 480 | 14,900 | 480 |
| 2025-02-18 | 465 | 489 | 461 | 489 | 24,100 | 489 |
| 2025-02-17 | 465 | 468 | 456 | 467 | 17,200 | 467 |
| 2025-02-14 | 458 | 458 | 453 | 457 | 9,800 | 457 |
| 2025-02-13 | 448 | 458 | 444 | 458 | 21,600 | 458 |
| 2025-02-12 | 437 | 443 | 434 | 440 | 24,100 | 440 |
| 2025-02-10 | 428 | 434 | 428 | 429 | 11,200 | 429 |
| 2025-02-07 | 435 | 435 | 429 | 429 | 17,600 | 429 |
| 2025-02-06 | 431 | 435 | 429 | 431 | 16,400 | 431 |
| 2025-02-05 | 435 | 440 | 433 | 433 | 10,100 | 433 |
| 2025-02-04 | 444 | 444 | 433 | 436 | 9,100 | 436 |
| 2025-02-03 | 431 | 445 | 431 | 444 | 13,000 | 444 |
| 2025-01-31 | 441 | 443 | 431 | 431 | 8,900 | 431 |
| 2025-01-30 | 431 | 443 | 431 | 442 | 11,200 | 442 |
| 2025-01-29 | 434 | 438 | 434 | 435 | 12,100 | 435 |
| 2025-01-28 | 440 | 444 | 437 | 439 | 6,700 | 439 |
| 2025-01-27 | 444 | 445 | 438 | 445 | 7,400 | 445 |
| 2025-01-24 | 433 | 446 | 428 | 438 | 17,800 | 438 |
| 2025-01-23 | 431 | 433 | 423 | 425 | 24,300 | 425 |
| 2025-01-22 | 430 | 435 | 426 | 430 | 4,100 | 430 |
| 2025-01-21 | 429 | 435 | 429 | 430 | 3,000 | 430 |
| 2025-01-20 | 426 | 433 | 426 | 430 | 4,500 | 430 |
| 2025-01-17 | 428 | 430 | 421 | 425 | 10,600 | 425 |
| 2025-01-16 | 431 | 435 | 430 | 430 | 11,800 | 430 |
| 2025-01-15 | 430 | 443 | 429 | 433 | 5,400 | 433 |
| 2025-01-14 | 448 | 448 | 428 | 430 | 15,100 | 430 |
| 2025-01-10 | 440 | 446 | 432 | 442 | 8,000 | 442 |
| 2025-01-09 | 444 | 447 | 436 | 440 | 7,200 | 440 |
| 2025-01-08 | 436 | 441 | 432 | 440 | 7,600 | 440 |
| 2025-01-07 | 435 | 443 | 435 | 435 | 12,200 | 435 |
| 2025-01-06 | 437 | 440 | 431 | 439 | 10,300 | 439 |
分割・併合履歴 ： [2018-12-26]1株→2株