5704 (株)JMC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 471 | 474 | 471 | 471 | 7,300 | 471 |
| 2024-11-20 | 471 | 474 | 469 | 474 | 6,300 | 474 |
| 2024-11-19 | 474 | 474 | 469 | 471 | 5,600 | 471 |
| 2024-11-18 | 473 | 473 | 469 | 472 | 8,500 | 472 |
| 2024-11-15 | 473 | 473 | 462 | 472 | 10,000 | 472 |
| 2024-11-14 | 477 | 479 | 454 | 473 | 13,600 | 473 |
| 2024-11-13 | 476 | 479 | 470 | 475 | 3,900 | 475 |
| 2024-11-12 | 478 | 481 | 476 | 480 | 8,700 | 480 |
| 2024-11-11 | 478 | 480 | 475 | 480 | 5,900 | 480 |
| 2024-11-08 | 479 | 482 | 478 | 480 | 3,600 | 480 |
| 2024-11-07 | 483 | 485 | 470 | 477 | 14,400 | 477 |
| 2024-11-06 | 489 | 490 | 486 | 486 | 1,500 | 486 |
| 2024-11-05 | 492 | 492 | 488 | 492 | 4,100 | 492 |
| 2024-11-01 | 494 | 494 | 488 | 492 | 6,500 | 492 |
| 2024-10-31 | 477 | 488 | 475 | 486 | 10,200 | 486 |
| 2024-10-30 | 481 | 482 | 473 | 477 | 4,200 | 477 |
| 2024-10-29 | 478 | 478 | 471 | 473 | 3,700 | 473 |
| 2024-10-28 | 486 | 486 | 470 | 472 | 22,500 | 472 |
| 2024-10-25 | 468 | 468 | 458 | 462 | 14,600 | 462 |
| 2024-10-24 | 466 | 471 | 458 | 464 | 12,700 | 464 |
| 2024-10-23 | 474 | 474 | 462 | 466 | 7,100 | 466 |
| 2024-10-22 | 472 | 476 | 463 | 466 | 9,900 | 466 |
| 2024-10-21 | 475 | 477 | 473 | 475 | 1,800 | 475 |
| 2024-10-18 | 475 | 478 | 472 | 473 | 4,100 | 473 |
| 2024-10-17 | 473 | 477 | 471 | 473 | 9,500 | 473 |
| 2024-10-16 | 478 | 479 | 473 | 474 | 3,200 | 474 |
| 2024-10-15 | 477 | 478 | 474 | 478 | 3,400 | 478 |
| 2024-10-11 | 474 | 478 | 472 | 474 | 46,600 | 474 |
| 2024-10-10 | 478 | 480 | 474 | 474 | 9,100 | 474 |
| 2024-10-09 | 486 | 486 | 478 | 481 | 7,600 | 481 |
| 2024-10-08 | 490 | 490 | 482 | 483 | 4,700 | 483 |
| 2024-10-07 | 483 | 486 | 482 | 485 | 6,100 | 485 |
| 2024-10-04 | 485 | 486 | 482 | 483 | 8,500 | 483 |
| 2024-10-03 | 495 | 495 | 482 | 486 | 16,200 | 486 |
| 2024-10-02 | 491 | 494 | 487 | 487 | 5,700 | 487 |
| 2024-10-01 | 501 | 501 | 483 | 492 | 32,400 | 492 |
| 2024-09-30 | 504 | 508 | 496 | 500 | 14,800 | 500 |
| 2024-09-27 | 510 | 512 | 503 | 510 | 3,500 | 510 |
| 2024-09-26 | 517 | 517 | 506 | 513 | 7,600 | 513 |
| 2024-09-25 | 511 | 511 | 502 | 507 | 7,900 | 507 |
| 2024-09-24 | 510 | 510 | 501 | 501 | 4,000 | 501 |
| 2024-09-20 | 497 | 502 | 495 | 502 | 5,900 | 502 |
| 2024-09-19 | 491 | 498 | 488 | 493 | 6,000 | 493 |
| 2024-09-18 | 485 | 493 | 485 | 488 | 5,000 | 488 |
| 2024-09-17 | 497 | 497 | 481 | 486 | 15,700 | 486 |
| 2024-09-13 | 507 | 507 | 496 | 500 | 11,700 | 500 |
| 2024-09-12 | 501 | 509 | 501 | 507 | 3,000 | 507 |
| 2024-09-11 | 517 | 517 | 490 | 491 | 21,500 | 491 |
| 2024-09-10 | 505 | 511 | 503 | 507 | 7,100 | 507 |
| 2024-09-09 | 494 | 505 | 494 | 503 | 51,300 | 503 |
| 2024-09-06 | 514 | 516 | 505 | 505 | 10,800 | 505 |
| 2024-09-05 | 506 | 527 | 506 | 514 | 22,200 | 514 |
| 2024-09-04 | 520 | 520 | 505 | 507 | 27,300 | 507 |
| 2024-09-03 | 533 | 537 | 530 | 531 | 10,400 | 531 |
| 2024-09-02 | 529 | 534 | 525 | 534 | 11,700 | 534 |
| 2024-08-30 | 529 | 531 | 526 | 527 | 6,300 | 527 |
| 2024-08-29 | 524 | 544 | 524 | 529 | 25,600 | 529 |
| 2024-08-28 | 524 | 527 | 519 | 521 | 17,300 | 521 |
| 2024-08-27 | 533 | 533 | 524 | 529 | 13,400 | 529 |
| 2024-08-26 | 552 | 553 | 531 | 531 | 21,400 | 531 |
| 2024-08-23 | 512 | 540 | 504 | 532 | 57,200 | 532 |
| 2024-08-22 | 507 | 515 | 502 | 502 | 15,000 | 502 |
| 2024-08-21 | 522 | 522 | 506 | 510 | 25,600 | 510 |
| 2024-08-20 | 507 | 528 | 507 | 512 | 50,100 | 512 |
| 2024-08-19 | 509 | 514 | 500 | 503 | 36,200 | 503 |
| 2024-08-16 | 531 | 531 | 506 | 517 | 60,000 | 517 |
| 2024-08-15 | 513 | 540 | 508 | 528 | 136,100 | 528 |
| 2024-08-14 | 589 | 616 | 586 | 593 | 26,800 | 593 |
| 2024-08-13 | 552 | 595 | 552 | 590 | 32,800 | 590 |
| 2024-08-09 | 542 | 552 | 536 | 550 | 24,900 | 550 |
| 2024-08-08 | 544 | 568 | 544 | 545 | 34,400 | 545 |
| 2024-08-07 | 486 | 582 | 486 | 564 | 40,900 | 564 |
| 2024-08-06 | 489 | 527 | 489 | 504 | 79,500 | 504 |
| 2024-08-05 | 510 | 520 | 457 | 457 | 178,800 | 457 |
| 2024-08-02 | 608 | 609 | 543 | 557 | 111,700 | 557 |
| 2024-08-01 | 631 | 632 | 611 | 618 | 27,700 | 618 |
| 2024-07-31 | 629 | 639 | 622 | 638 | 12,000 | 638 |
| 2024-07-30 | 635 | 635 | 623 | 629 | 9,100 | 629 |
| 2024-07-29 | 617 | 635 | 616 | 633 | 26,400 | 633 |
| 2024-07-26 | 625 | 625 | 616 | 616 | 14,300 | 616 |
| 2024-07-25 | 620 | 623 | 611 | 615 | 41,900 | 615 |
| 2024-07-24 | 636 | 649 | 623 | 626 | 30,700 | 626 |
| 2024-07-23 | 652 | 657 | 638 | 640 | 33,300 | 640 |
| 2024-07-22 | 673 | 676 | 651 | 651 | 29,800 | 651 |
| 2024-07-19 | 676 | 707 | 671 | 672 | 80,400 | 672 |
| 2024-07-18 | 680 | 683 | 661 | 669 | 46,800 | 669 |
| 2024-07-17 | 728 | 730 | 683 | 699 | 141,100 | 699 |
| 2024-07-16 | 710 | 710 | 675 | 710 | 169,100 | 710 |
| 2024-07-12 | 600 | 611 | 600 | 610 | 20,800 | 610 |
| 2024-07-11 | 597 | 609 | 594 | 602 | 35,900 | 602 |
| 2024-07-10 | 610 | 610 | 592 | 597 | 40,800 | 597 |
| 2024-07-09 | 606 | 610 | 604 | 604 | 12,100 | 604 |
| 2024-07-08 | 608 | 612 | 606 | 606 | 16,200 | 606 |
| 2024-07-05 | 604 | 609 | 603 | 608 | 14,900 | 608 |
| 2024-07-04 | 608 | 609 | 600 | 601 | 42,100 | 601 |
| 2024-07-03 | 607 | 610 | 601 | 606 | 44,100 | 606 |
| 2024-07-02 | 618 | 618 | 608 | 610 | 23,100 | 610 |
| 2024-07-01 | 613 | 617 | 611 | 615 | 10,100 | 615 |
| 2024-06-28 | 617 | 618 | 608 | 613 | 36,200 | 613 |
| 2024-06-27 | 620 | 626 | 615 | 618 | 15,800 | 618 |
| 2024-06-26 | 620 | 623 | 614 | 619 | 25,000 | 619 |
| 2024-06-25 | 621 | 622 | 615 | 619 | 17,200 | 619 |
| 2024-06-24 | 612 | 623 | 607 | 616 | 33,200 | 616 |
| 2024-06-21 | 609 | 617 | 605 | 607 | 30,600 | 607 |
| 2024-06-20 | 620 | 620 | 609 | 612 | 24,600 | 612 |
| 2024-06-19 | 626 | 628 | 620 | 620 | 15,000 | 620 |
| 2024-06-18 | 623 | 635 | 623 | 623 | 10,300 | 623 |
| 2024-06-17 | 645 | 645 | 619 | 621 | 32,300 | 621 |
| 2024-06-14 | 646 | 654 | 639 | 640 | 22,100 | 640 |
| 2024-06-13 | 671 | 671 | 650 | 650 | 9,400 | 650 |
| 2024-06-12 | 660 | 677 | 660 | 661 | 14,700 | 661 |
| 2024-06-11 | 679 | 679 | 660 | 660 | 17,400 | 660 |
| 2024-06-10 | 672 | 679 | 669 | 679 | 11,800 | 679 |
| 2024-06-07 | 655 | 672 | 654 | 666 | 15,700 | 666 |
| 2024-06-06 | 653 | 655 | 636 | 655 | 41,700 | 655 |
| 2024-06-05 | 667 | 671 | 656 | 656 | 11,600 | 656 |
| 2024-06-04 | 680 | 680 | 670 | 673 | 10,400 | 673 |
| 2024-06-03 | 680 | 685 | 666 | 680 | 26,500 | 680 |
| 2024-05-31 | 648 | 672 | 647 | 672 | 26,100 | 672 |
| 2024-05-30 | 654 | 657 | 641 | 642 | 44,700 | 642 |
| 2024-05-29 | 677 | 680 | 661 | 665 | 53,900 | 665 |
| 2024-05-28 | 677 | 693 | 677 | 680 | 33,300 | 680 |
| 2024-05-27 | 691 | 691 | 661 | 670 | 54,900 | 670 |
| 2024-05-24 | 692 | 700 | 687 | 687 | 39,400 | 687 |
| 2024-05-23 | 703 | 709 | 695 | 702 | 26,800 | 702 |
| 2024-05-22 | 711 | 725 | 705 | 705 | 15,900 | 705 |
| 2024-05-21 | 736 | 741 | 710 | 710 | 48,400 | 710 |
| 2024-05-20 | 718 | 740 | 706 | 731 | 51,300 | 731 |
| 2024-05-17 | 693 | 733 | 682 | 722 | 69,400 | 722 |
| 2024-05-16 | 715 | 723 | 696 | 701 | 64,500 | 701 |
| 2024-05-15 | 744 | 751 | 714 | 714 | 84,200 | 714 |
| 2024-05-14 | 773 | 782 | 753 | 761 | 68,000 | 761 |
| 2024-05-13 | 758 | 777 | 755 | 777 | 17,400 | 777 |
| 2024-05-10 | 771 | 774 | 755 | 759 | 30,600 | 759 |
| 2024-05-09 | 770 | 782 | 764 | 771 | 20,600 | 771 |
| 2024-05-08 | 768 | 782 | 763 | 770 | 24,300 | 770 |
| 2024-05-07 | 759 | 784 | 759 | 778 | 24,300 | 778 |
| 2024-05-02 | 765 | 770 | 760 | 762 | 23,100 | 762 |
| 2024-05-01 | 769 | 773 | 758 | 771 | 13,400 | 771 |
| 2024-04-30 | 768 | 769 | 759 | 765 | 8,100 | 765 |
| 2024-04-26 | 761 | 769 | 751 | 764 | 22,200 | 764 |
| 2024-04-25 | 780 | 783 | 761 | 761 | 28,000 | 761 |
| 2024-04-24 | 755 | 773 | 750 | 773 | 24,100 | 773 |
| 2024-04-23 | 756 | 766 | 755 | 757 | 18,300 | 757 |
| 2024-04-22 | 747 | 760 | 745 | 755 | 22,700 | 755 |
| 2024-04-19 | 754 | 766 | 743 | 755 | 50,300 | 755 |
| 2024-04-18 | 738 | 778 | 738 | 769 | 50,500 | 769 |
| 2024-04-17 | 732 | 732 | 714 | 727 | 25,700 | 727 |
| 2024-04-16 | 740 | 742 | 728 | 729 | 42,100 | 729 |
| 2024-04-15 | 743 | 744 | 736 | 737 | 19,100 | 737 |
| 2024-04-12 | 745 | 753 | 745 | 752 | 10,000 | 752 |
| 2024-04-11 | 753 | 753 | 743 | 743 | 14,600 | 743 |
| 2024-04-10 | 761 | 771 | 756 | 756 | 18,300 | 756 |
| 2024-04-09 | 739 | 761 | 739 | 745 | 46,500 | 745 |
| 2024-04-08 | 746 | 756 | 731 | 734 | 36,900 | 734 |
| 2024-04-05 | 741 | 754 | 738 | 747 | 32,800 | 747 |
| 2024-04-04 | 761 | 767 | 746 | 756 | 34,600 | 756 |
| 2024-04-03 | 751 | 765 | 741 | 749 | 42,300 | 749 |
| 2024-04-02 | 788 | 788 | 764 | 764 | 67,800 | 764 |
| 2024-04-01 | 800 | 800 | 784 | 794 | 27,700 | 794 |
| 2024-03-29 | 794 | 803 | 787 | 800 | 35,200 | 800 |
| 2024-03-28 | 800 | 807 | 793 | 798 | 21,900 | 798 |
| 2024-03-27 | 800 | 814 | 795 | 795 | 39,700 | 795 |
| 2024-03-26 | 805 | 815 | 790 | 800 | 29,400 | 800 |
| 2024-03-25 | 814 | 820 | 801 | 801 | 53,200 | 801 |
| 2024-03-22 | 831 | 831 | 811 | 818 | 55,300 | 818 |
| 2024-03-21 | 823 | 837 | 823 | 833 | 45,400 | 833 |
| 2024-03-19 | 805 | 826 | 805 | 819 | 34,700 | 819 |
| 2024-03-18 | 802 | 811 | 798 | 803 | 38,300 | 803 |
| 2024-03-15 | 807 | 815 | 796 | 802 | 45,300 | 802 |
| 2024-03-14 | 800 | 820 | 798 | 820 | 32,300 | 820 |
| 2024-03-13 | 812 | 830 | 796 | 804 | 37,300 | 804 |
| 2024-03-12 | 801 | 805 | 790 | 799 | 21,900 | 799 |
| 2024-03-11 | 786 | 799 | 778 | 799 | 97,600 | 799 |
| 2024-03-08 | 824 | 824 | 805 | 808 | 70,900 | 808 |
| 2024-03-07 | 846 | 846 | 827 | 827 | 67,300 | 827 |
| 2024-03-06 | 811 | 854 | 805 | 846 | 114,000 | 846 |
| 2024-03-05 | 830 | 832 | 812 | 817 | 102,200 | 817 |
| 2024-03-04 | 863 | 864 | 831 | 833 | 104,900 | 833 |
| 2024-03-01 | 860 | 863 | 841 | 853 | 86,000 | 853 |
| 2024-02-29 | 861 | 872 | 854 | 855 | 63,600 | 855 |
| 2024-02-28 | 899 | 899 | 865 | 865 | 135,900 | 865 |
| 2024-02-27 | 870 | 901 | 870 | 901 | 197,400 | 901 |
| 2024-02-26 | 844 | 868 | 833 | 856 | 118,700 | 856 |
| 2024-02-22 | 862 | 865 | 833 | 845 | 200,400 | 845 |
| 2024-02-21 | 880 | 883 | 846 | 861 | 209,200 | 861 |
| 2024-02-20 | 909 | 911 | 876 | 893 | 177,500 | 893 |
| 2024-02-19 | 931 | 931 | 881 | 894 | 327,900 | 894 |
| 2024-02-16 | 991 | 993 | 930 | 932 | 320,900 | 932 |
| 2024-02-15 | 999 | 1,065 | 973 | 994 | 578,700 | 994 |
| 2024-02-14 | 1,215 | 1,251 | 1,197 | 1,209 | 155,200 | 1,209 |
| 2024-02-13 | 1,210 | 1,224 | 1,191 | 1,224 | 102,300 | 1,224 |
| 2024-02-09 | 1,236 | 1,239 | 1,202 | 1,220 | 125,000 | 1,220 |
| 2024-02-08 | 1,300 | 1,300 | 1,232 | 1,261 | 158,800 | 1,261 |
| 2024-02-07 | 1,341 | 1,343 | 1,298 | 1,314 | 103,000 | 1,314 |
| 2024-02-06 | 1,337 | 1,351 | 1,317 | 1,338 | 99,000 | 1,338 |
| 2024-02-05 | 1,313 | 1,344 | 1,290 | 1,340 | 129,300 | 1,340 |
| 2024-02-02 | 1,270 | 1,298 | 1,261 | 1,297 | 80,200 | 1,297 |
| 2024-02-01 | 1,251 | 1,276 | 1,241 | 1,262 | 56,500 | 1,262 |
| 2024-01-31 | 1,250 | 1,271 | 1,229 | 1,269 | 35,700 | 1,269 |
| 2024-01-30 | 1,270 | 1,274 | 1,243 | 1,258 | 60,800 | 1,258 |
| 2024-01-29 | 1,232 | 1,289 | 1,230 | 1,280 | 147,300 | 1,280 |
| 2024-01-26 | 1,216 | 1,255 | 1,200 | 1,202 | 85,700 | 1,202 |
| 2024-01-25 | 1,226 | 1,226 | 1,205 | 1,217 | 50,700 | 1,217 |
| 2024-01-24 | 1,230 | 1,240 | 1,204 | 1,226 | 43,400 | 1,226 |
| 2024-01-23 | 1,250 | 1,250 | 1,212 | 1,229 | 86,700 | 1,229 |
| 2024-01-22 | 1,198 | 1,232 | 1,180 | 1,230 | 112,000 | 1,230 |
| 2024-01-19 | 1,137 | 1,194 | 1,137 | 1,181 | 70,100 | 1,181 |
| 2024-01-18 | 1,151 | 1,163 | 1,135 | 1,135 | 38,000 | 1,135 |
| 2024-01-17 | 1,141 | 1,193 | 1,141 | 1,159 | 80,200 | 1,159 |
| 2024-01-16 | 1,158 | 1,161 | 1,131 | 1,135 | 45,300 | 1,135 |
| 2024-01-15 | 1,122 | 1,165 | 1,116 | 1,158 | 49,800 | 1,158 |
| 2024-01-12 | 1,145 | 1,145 | 1,107 | 1,120 | 84,000 | 1,120 |
| 2024-01-11 | 1,150 | 1,157 | 1,124 | 1,130 | 65,400 | 1,130 |
| 2024-01-10 | 1,166 | 1,170 | 1,141 | 1,155 | 65,000 | 1,155 |
| 2024-01-09 | 1,212 | 1,226 | 1,159 | 1,172 | 74,200 | 1,172 |
| 2024-01-05 | 1,250 | 1,257 | 1,202 | 1,206 | 53,900 | 1,206 |
| 2024-01-04 | 1,188 | 1,222 | 1,165 | 1,213 | 53,700 | 1,213 |
分割・併合履歴 ： [2018-12-26]1株→2株
