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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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