5704 (株)JMC の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2883084382083023,600830
2022-06-2784585082884136,100841
2022-06-2481384580884538,200845
2022-06-2383184580781220,300812
2022-06-2284584581681622,000816
2022-06-2182184681684026,300840
2022-06-2084085479482075,100820
2022-06-1783285282084073,600840
2022-06-1689791286286279,500862
2022-06-15928930862867131,700867
2022-06-14924964914927122,500927
2022-06-13902946880935170,800935
2022-06-1087792985791259,900912
2022-06-0989590588288433,000884
2022-06-0891091889089731,500897
2022-06-0790091187589739,900897
2022-06-0690692689690350,800903
2022-06-0388191687391690,900916
2022-06-02844916841888198,500888
2022-06-0182083882082726,900827
2022-05-3182383980981954,300819
2022-05-3081183781183241,200832
2022-05-2783784580880851,100808
2022-05-2681584881583840,700838
2022-05-2584184580781455,700814
2022-05-2484385883284152,700841
2022-05-2383386982785857,400858
2022-05-2087187183183380,200833
2022-05-19876881854857112,900857
2022-05-1895995992092842,900928
2022-05-17927961894953169,600953
2022-05-16857932848932364,000932
2022-05-13787809781782111,700782
2022-05-1281581578678795,300787
2022-05-1184386381182558,100825
2022-05-10858858802833114,600833
2022-05-09872890857869115,300869
2022-05-0685285982285854,700858
2022-05-0285886282585249,500852
2022-04-28867871825859101,100859
2022-04-2783887480587098,900870
2022-04-26876894835840122,600840
2022-04-25897988870870375,400870
2022-04-22929929858892121,300892
2022-04-2194695391393082,600930
2022-04-20958970912931154,800931
2022-04-19895975895944211,000944
2022-04-18923948863876165,700876
2022-04-15906936901932152,600932
2022-04-14915922876902112,800902
2022-04-13816907812900212,100900
2022-04-1282084179480174,000801
2022-04-11856893816834153,300834
2022-04-08797850792833112,800833
2022-04-0777881077678256,900782
2022-04-0679880076879268,900792
2022-04-0584985481382287,800822
2022-04-04787844786837146,400837
2022-04-0177178676178633,500786
2022-03-3177578576978332,500783
2022-03-3076279075978861,600788
2022-03-2973376772575654,900756
2022-03-2876276272372359,000723
2022-03-25795801751767102,800767
2022-03-2473578172677675,200776
2022-03-2375177473374478,100744
2022-03-22720783715751167,100751
2022-03-1873073971871957,300719
2022-03-17700747693740140,000740
2022-03-1668369765968162,600681
2022-03-1566468665468233,100682
2022-03-1466366764766422,500664
2022-03-1167067464266323,100663
2022-03-1065666864666337,200663
2022-03-0963465462162624,600626
2022-03-0865166662863437,700634
2022-03-0765565761664156,700641
2022-03-0469170464866579,300665
2022-03-0370471768770353,300703
2022-03-0270770766669489,300694
2022-03-01690719676719108,000719
2022-02-2868470266267767,700677
2022-02-25672702666683107,100683
2022-02-24688688625640236,700640
2022-02-22688717662690156,400690
2022-02-21730749680693326,500693
2022-02-18673750673735504,800735
2022-02-17625724613693445,100693
2022-02-16583638583624179,200624
2022-02-1559360056457356,200573
2022-02-1457657956256335,400563
2022-02-1058959157759035,400590
2022-02-0956858855957949,300579
2022-02-0858559656356552,000565
2022-02-0760060358158455,000584
2022-02-04589614580610108,200610
2022-02-03660661595600393,300600
2022-02-026406806346801,293,300680
2022-02-0156059355058064,100580
2022-01-3155356354755143,000551
2022-01-2856557654455240,300552
2022-01-27544585538555108,000555
2022-01-2654055753454919,500549
2022-01-25556587536544204,700544
2022-01-2456056454055631,400556
2022-01-2157157955655835,600558
2022-01-2056959056857947,200579
2022-01-1959962656957599,100575
2022-01-18619662599600201,500600
2022-01-17640640596616112,800616
2022-01-14659673625636134,500636
2022-01-13683721661673314,800673
2022-01-12725735671693408,700693
2022-01-11759775705755912,800755
2022-01-077607886387842,532,700784
2022-01-066137496037492,238,700749
2022-01-05510649501649718,200649
2022-01-0448054948054932,300549

分割・併合履歴 : [2018-12-26]1株→2株