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
2024-06-2160961760560730,600607
2024-06-2062062060961224,600612
2024-06-1962662862062015,000620
2024-06-1862363562362310,300623
2024-06-1764564561962132,300621
2024-06-1464665463964022,100640
2024-06-136716716506509,400650
2024-06-1266067766066114,700661
2024-06-1167967966066017,400660
2024-06-1067267966967911,800679
2024-06-0765567265466615,700666
2024-06-0665365563665541,700655
2024-06-0566767165665611,600656
2024-06-0468068067067310,400673
2024-06-0368068566668026,500680
2024-05-3164867264767226,100672
2024-05-3065465764164244,700642
2024-05-2967768066166553,900665
2024-05-2867769367768033,300680
2024-05-2769169166167054,900670
2024-05-2469270068768739,400687
2024-05-2370370969570226,800702
2024-05-2271172570570515,900705
2024-05-2173674171071048,400710
2024-05-2071874070673151,300731
2024-05-1769373368272269,400722
2024-05-1671572369670164,500701
2024-05-1574475171471484,200714
2024-05-1477378275376168,000761
2024-05-1375877775577717,400777
2024-05-1077177475575930,600759
2024-05-0977078276477120,600771
2024-05-0876878276377024,300770
2024-05-0775978475977824,300778
2024-05-0276577076076223,100762
2024-05-0176977375877113,400771
2024-04-307687697597658,100765
2024-04-2676176975176422,200764
2024-04-2578078376176128,000761
2024-04-2475577375077324,100773
2024-04-2375676675575718,300757
2024-04-2274776074575522,700755
2024-04-1975476674375550,300755
2024-04-1873877873876950,500769
2024-04-1773273271472725,700727
2024-04-1674074272872942,100729
2024-04-1574374473673719,100737
2024-04-1274575374575210,000752
2024-04-1175375374374314,600743
2024-04-1076177175675618,300756
2024-04-0973976173974546,500745
2024-04-0874675673173436,900734
2024-04-0574175473874732,800747
2024-04-0476176774675634,600756
2024-04-0375176574174942,300749
2024-04-0278878876476467,800764
2024-04-0180080078479427,700794
2024-03-2979480378780035,200800
2024-03-2880080779379821,900798
2024-03-2780081479579539,700795
2024-03-2680581579080029,400800
2024-03-2581482080180153,200801
2024-03-2283183181181855,300818
2024-03-2182383782383345,400833
2024-03-1980582680581934,700819
2024-03-1880281179880338,300803
2024-03-1580781579680245,300802
2024-03-1480082079882032,300820
2024-03-1381283079680437,300804
2024-03-1280180579079921,900799
2024-03-1178679977879997,600799
2024-03-0882482480580870,900808
2024-03-0784684682782767,300827
2024-03-06811854805846114,000846
2024-03-05830832812817102,200817
2024-03-04863864831833104,900833
2024-03-0186086384185386,000853
2024-02-2986187285485563,600855
2024-02-28899899865865135,900865
2024-02-27870901870901197,400901
2024-02-26844868833856118,700856
2024-02-22862865833845200,400845
2024-02-21880883846861209,200861
2024-02-20909911876893177,500893
2024-02-19931931881894327,900894
2024-02-16991993930932320,900932
2024-02-159991,065973994578,700994
2024-02-141,2151,2511,1971,209155,2001,209
2024-02-131,2101,2241,1911,224102,3001,224
2024-02-091,2361,2391,2021,220125,0001,220
2024-02-081,3001,3001,2321,261158,8001,261
2024-02-071,3411,3431,2981,314103,0001,314
2024-02-061,3371,3511,3171,33899,0001,338
2024-02-051,3131,3441,2901,340129,3001,340
2024-02-021,2701,2981,2611,29780,2001,297
2024-02-011,2511,2761,2411,26256,5001,262
2024-01-311,2501,2711,2291,26935,7001,269
2024-01-301,2701,2741,2431,25860,8001,258
2024-01-291,2321,2891,2301,280147,3001,280
2024-01-261,2161,2551,2001,20285,7001,202
2024-01-251,2261,2261,2051,21750,7001,217
2024-01-241,2301,2401,2041,22643,4001,226
2024-01-231,2501,2501,2121,22986,7001,229
2024-01-221,1981,2321,1801,230112,0001,230
2024-01-191,1371,1941,1371,18170,1001,181
2024-01-181,1511,1631,1351,13538,0001,135
2024-01-171,1411,1931,1411,15980,2001,159
2024-01-161,1581,1611,1311,13545,3001,135
2024-01-151,1221,1651,1161,15849,8001,158
2024-01-121,1451,1451,1071,12084,0001,120
2024-01-111,1501,1571,1241,13065,4001,130
2024-01-101,1661,1701,1411,15565,0001,155
2024-01-091,2121,2261,1591,17274,2001,172
2024-01-051,2501,2571,2021,20653,9001,206
2024-01-041,1881,2221,1651,21353,7001,213

分割・併合履歴 : [2018-12-26]1株→2株