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
2024-02-27870901870901197,400901
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