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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
