5704 (株)JMC の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-226016065985997,200599
2021-10-2161261560060023,800600
2021-10-2062263362062014,100620
2021-10-196216306216277,100627
2021-10-186196216146193,800619
2021-10-156176206106199,600619
2021-10-146096166096162,800616
2021-10-136186216086129,200612
2021-10-1263163161861810,700618
2021-10-1163163562563410,800634
2021-10-086306376296328,900632
2021-10-076296356266308,100630
2021-10-0664864962663315,700633
2021-10-0565565562464825,100648
2021-10-0466466464165224,900652
2021-10-016706706596598,900659
2021-09-306706716626704,400670
2021-09-296596706566708,900670
2021-09-286696696606679,600667
2021-09-2766167066167010,200670
2021-09-2466366865766013,600660
2021-09-2266766765265919,600659
2021-09-2167167166167127,400671
2021-09-176796846766799,400679
2021-09-1669870067668121,300681
2021-09-1571371368469021,900690
2021-09-1468170968170927,000709
2021-09-1368968968068117,100681
2021-09-1067968967468918,500689
2021-09-096786826736738,400673
2021-09-0867768367367910,500679
2021-09-076766796756776,900677
2021-09-066766826756769,800676
2021-09-0367768467467612,900676
2021-09-026916916746749,300674
2021-09-0168268968168111,200681
2021-08-3168468868168211,100682
2021-08-306996996846884,600688
2021-08-276886886816814,000681
2021-08-2669770168468818,300688
2021-08-256836916826913,800691
2021-08-2467969067867811,700678
2021-08-2366268466267916,600679
2021-08-2067168166166436,900664
2021-08-1971171667668063,900680
2021-08-1871071970771115,300711
2021-08-1771372971171226,200712
2021-08-1672072570771045,400710
2021-08-1373776873776833,200768
2021-08-1275075774275215,800752
2021-08-1173175673175326,300753
2021-08-1072073171472816,100728
2021-08-067187287187206,100720
2021-08-0572073071372110,100721
2021-08-047297297207205,800720
2021-08-037287337277303,900730
2021-08-027317337277305,900730
2021-07-3073975073273216,900732
2021-07-297317387317333,500733
2021-07-287407467307308,300730
2021-07-277407477407416,300741
2021-07-2673574273474012,100740
2021-07-217297307267304,500730
2021-07-207217307207247,600724
2021-07-197307327257288,600728
2021-07-167237277237253,100725
2021-07-157307307247242,800724
2021-07-147267317237312,300731
2021-07-137287287227226,300722
2021-07-127257307217238,900723
2021-07-0972372371572313,300723
2021-07-087237267217237,100723
2021-07-0774674672772714,400727
2021-07-0673674273373712,400737
2021-07-0575875873873824,300738
2021-07-02723787723759261,600759
2021-07-0173273271872318,300723
2021-06-307347417317323,400732
2021-06-297427437337354,400735
2021-06-2873273772873711,200737
2021-06-257377377267273,800727
2021-06-247277357267347,300734
2021-06-237357367297294,900729
2021-06-227317377317327,500732
2021-06-2174574572372336,300723
2021-06-1875275674774718,900747
2021-06-1775875875075120,400751
2021-06-1675175975075816,700758
2021-06-157517597517539,200753
2021-06-1476076075175223,700752
2021-06-1176176575876117,600761
2021-06-107627647597618,200761
2021-06-097637707607639,600763
2021-06-087607697607636,000763
2021-06-0776076375576114,100761
2021-06-0478278276376322,600763
2021-06-037817857807827,400782
2021-06-027767867767818,600781
2021-06-017827827757785,600778
2021-05-317807847757789,100778
2021-05-2877978077577910,500779
2021-05-277777827757804,000780
2021-05-267787847757756,100775
2021-05-2578979077577513,900775
2021-05-2478278577577910,200779
2021-05-217957967827829,500782
2021-05-2079580479279522,800795
2021-05-1976979976979522,200795
2021-05-1876777475377119,100771
2021-05-1780080175576351,900763
2021-05-1479279978279723,400797
2021-05-1377379076277735,500777
2021-05-1279980578178838,500788
2021-05-1182082080080933,600809
2021-05-10807850790818213,300818
2021-05-0775576975176710,500767
2021-05-0675075875075518,700755
2021-04-3075976075275711,400757
2021-04-2877177175776113,500761
2021-04-277757757677675,500767
2021-04-267667687587678,100767
2021-04-2376576575175616,900756
2021-04-2275676375376312,400763
2021-04-2176476874974951,100749
2021-04-2078778776776835,800768
2021-04-1979879878578714,100787
2021-04-1677779577778916,600789
2021-04-1578178177277517,300775
2021-04-1479079077778226,800782
2021-04-1379179178078928,200789
2021-04-1280180178878917,800789
2021-04-0979279978479733,000797
2021-04-08815857786788222,500788
2021-04-0781481479580035,900800
2021-04-0683583780981426,600814
2021-04-0583083882683427,300834
2021-04-0281082980782634,100826
2021-04-0180580779580725,400807
2021-03-317907987897979,100797
2021-03-3079180278379017,300790
2021-03-2980180177978719,400787
2021-03-2679280078178814,600788
2021-03-2577078576277824,400778
2021-03-2478878976076864,000768
2021-03-2381783180080031,900800
2021-03-2281682281181612,000816
2021-03-1982582580981523,100815
2021-03-1882483282082523,100825
2021-03-1780583580582437,900824
2021-03-1681181179280671,500806
2021-03-1582082080281225,000812
2021-03-1279881578881248,000812
2021-03-1179079677379425,200794
2021-03-1078879177378227,600782
2021-03-0975577774277334,900773
2021-03-0875677975375534,400755
2021-03-0574475873075638,100756
2021-03-0476577074275649,300756
2021-03-0379779775876889,800768
2021-03-0280581478479740,100797
2021-03-0181081078379754,200797
2021-02-2680582078980767,600807
2021-02-2582182781181636,600816
2021-02-2483083079780263,100802
2021-02-2281684181683634,200836
2021-02-1984184781581978,500819
2021-02-1888388384185049,600850
2021-02-1784488984488471,900884
2021-02-1687187283984455,800844
2021-02-15932932837871191,400871
2021-02-1293593590193571,600935
2021-02-1089593989592965,700929
2021-02-0991391488789560,000895
2021-02-08913958909913124,800913
2021-02-05874928874912148,100912
2021-02-0487889086887936,200879
2021-02-0386889486888271,200882
2021-02-0284887484286864,800868
2021-02-0183184982784749,100847
2021-01-2985285481981959,700819
2021-01-2883586682485483,100854
2021-01-2785086984484643,900846
2021-01-2686486484085267,800852
2021-01-25833872826871150,000871
2021-01-2282484181782464,100824
2021-01-2180982480582363,700823
2021-01-2080781379880530,500805
2021-01-1979181178881160,300811
2021-01-1879079977979129,300791
2021-01-1579079978379526,700795
2021-01-1479479677478957,000789
2021-01-1379380378579454,600794
2021-01-1278580777479397,500793
2021-01-0877179076478553,600785
2021-01-07773802764765120,300765
2021-01-06816890766772783,700772
2021-01-0576076875075618,800756
2021-01-0477178074676558,700765

分割・併合履歴 : [2018-12-26]1株→2株