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
2022-12-0879379377477411,300774
2022-12-0777079076478215,900782
2022-12-0678278275677112,700771
2022-12-0576579875978238,800782
2022-12-0276576574175619,200756
2022-12-017727837657659,600765
2022-11-3077477475475715,400757
2022-11-2978778776877516,000775
2022-11-2880780878678713,200787
2022-11-2580480679179916,300799
2022-11-2479981378978929,900789
2022-11-2280080076779545,900795
2022-11-2182782879180055,800800
2022-11-1877881577581490,200814
2022-11-1776678675778244,900782
2022-11-1673476872476859,200768
2022-11-1575075071272560,000725
2022-11-14782789730741180,000741
2022-11-1171071770270247,200702
2022-11-1069870969870712,300707
2022-11-0971571570070014,300700
2022-11-0870271370270613,100706
2022-11-076947036917009,600700
2022-11-046916916876915,000691
2022-11-026936996856898,900689
2022-11-016896956896916,100691
2022-10-3168369668369010,000690
2022-10-286926956896896,800689
2022-10-276997006937005,700700
2022-10-2670771369069013,500690
2022-10-257007026937009,400700
2022-10-246976976766869,900686
2022-10-216946946806807,200680
2022-10-2070371469369414,700694
2022-10-197107167097103,900710
2022-10-186967206967089,600708
2022-10-177027026856964,500696
2022-10-1468670368570315,300703
2022-10-1368668767067017,600670
2022-10-127067066896899,400689
2022-10-1170770769669618,600696
2022-10-0773173171171412,700714
2022-10-0671574171573115,200731
2022-10-057267297137237,000723
2022-10-047177257087196,500719
2022-10-0369070467870224,600702
2022-09-3070271169870123,000701
2022-09-297127247117199,100719
2022-09-2873673670071032,500710
2022-09-277407487357378,700737
2022-09-2677977973374331,900743
2022-09-2274479073378840,700788
2022-09-2177277273975135,500751
2022-09-2077778876877215,200772
2022-09-1681381377077548,300775
2022-09-1575980175379941,600799
2022-09-1474477074475926,700759
2022-09-1378678777377324,800773
2022-09-1279780178678713,800787
2022-09-0978179778079714,000797
2022-09-0878379077377812,400778
2022-09-0779479476077224,400772
2022-09-0678180078079613,000796
2022-09-0578078677078122,400781
2022-09-0280880879079138,500791
2022-09-0181582280981024,500810
2022-08-3182583280882327,800823
2022-08-3082983482783411,300834
2022-08-2982283882283019,200830
2022-08-2685387184985253,200852
2022-08-2583885083084926,400849
2022-08-2483583882283830,700838
2022-08-2382783981883948,800839
2022-08-22854892841842173,700842
2022-08-1982185081185043,000850
2022-08-1882783681782416,900824
2022-08-1782884681583035,500830
2022-08-1686386582783357,000833
2022-08-15822867801855215,500855
2022-08-1280583080181824,200818
2022-08-1081181179880214,200802
2022-08-0981482080581113,600811
2022-08-0881781780281514,000815
2022-08-0582082381381610,300816
2022-08-048328328178235,800823
2022-08-0381683981282517,600825
2022-08-0283183681681617,100816
2022-08-0183084081384019,700840
2022-07-2985486783583511,700835
2022-07-2885786684285415,700854
2022-07-2784385683485513,300855
2022-07-2683184482084423,200844
2022-07-2585586083083132,600831
2022-07-2285086983886920,900869
2022-07-2183285982685347,300853
2022-07-2084184382082430,900824
2022-07-1985085081783237,800832
2022-07-1581584879483994,500839
2022-07-1477481477181226,500812
2022-07-1378378477577613,000776
2022-07-1279579777978331,000783
2022-07-1180382579881044,300810
2022-07-0878979777779320,100793
2022-07-077857967777809,400780
2022-07-0678379977778117,900781
2022-07-0577879177378912,900789
2022-07-0477479376677127,000771
2022-07-0179679675476653,200766
2022-06-3081281279179429,100794
2022-06-2982582579880240,700802
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