5704 (株)JMC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	609	620	609	615	5,400	615
2023-06-01	611	619	609	609	3,900	609
2023-05-31	618	621	611	611	6,400	611
2023-05-30	623	623	615	618	4,800	618
2023-05-29	625	625	617	617	10,000	617
2023-05-26	631	631	619	624	3,800	624
2023-05-25	630	631	622	622	4,600	622
2023-05-24	626	628	624	626	3,100	626
2023-05-23	629	640	626	626	12,000	626
2023-05-22	626	628	618	628	5,300	628
2023-05-19	629	629	614	618	8,400	618
2023-05-18	616	630	613	624	7,600	624
2023-05-17	615	625	615	621	7,100	621
2023-05-16	622	630	613	615	14,300	615
2023-05-15	619	631	616	622	19,800	622
2023-05-12	637	672	637	659	21,100	659
2023-05-11	621	643	621	636	13,900	636
2023-05-10	635	635	616	619	14,900	619
2023-05-09	636	636	625	625	7,700	625
2023-05-08	632	632	620	630	9,400	630
2023-05-02	629	632	617	622	10,500	622
2023-05-01	627	634	627	629	2,600	629
2023-04-28	635	637	626	626	10,600	626
2023-04-27	618	633	618	633	4,000	633
2023-04-26	630	630	616	622	8,000	622
2023-04-25	635	635	623	625	5,800	625
2023-04-24	634	637	620	625	14,300	625
2023-04-21	633	645	631	634	3,300	634
2023-04-20	638	641	635	635	5,400	635
2023-04-19	650	656	637	640	6,600	640
2023-04-18	650	652	643	644	5,400	644
2023-04-17	653	656	647	647	5,500	647
2023-04-14	653	658	650	658	5,700	658
2023-04-13	641	665	641	652	11,800	652
2023-04-12	643	645	634	638	10,000	638
2023-04-11	629	645	629	641	5,500	641
2023-04-10	642	642	625	632	7,900	632
2023-04-07	631	641	625	639	4,200	639
2023-04-06	648	648	630	631	2,600	631
2023-04-05	658	658	637	638	6,600	638
2023-04-04	659	660	648	654	8,100	654
2023-04-03	634	660	634	658	21,600	658
2023-03-31	640	640	632	636	4,200	636
2023-03-30	625	640	625	637	2,800	637
2023-03-29	619	626	616	623	7,200	623
2023-03-28	630	630	620	621	5,900	621
2023-03-27	642	642	630	630	6,600	630
2023-03-24	642	642	636	638	7,500	638
2023-03-23	634	636	629	633	7,000	633
2023-03-22	624	639	624	630	11,500	630
2023-03-20	631	633	610	616	18,600	616
2023-03-17	636	643	630	636	12,300	636
2023-03-16	627	630	617	626	27,000	626
2023-03-15	638	646	634	636	12,700	636
2023-03-14	664	664	635	637	25,500	637
2023-03-13	662	668	650	656	24,800	656
2023-03-10	689	701	674	677	24,900	677
2023-03-09	706	706	694	704	10,700	704
2023-03-08	700	708	695	706	12,500	706
2023-03-07	678	697	678	697	13,200	697
2023-03-06	687	689	671	687	12,000	687
2023-03-03	686	689	677	687	11,500	687
2023-03-02	678	687	676	686	8,500	686
2023-03-01	686	686	676	685	8,100	685
2023-02-28	689	693	682	682	11,800	682
2023-02-27	703	703	693	693	8,900	693
2023-02-24	699	706	696	703	8,000	703
2023-02-22	689	699	684	699	16,100	699
2023-02-21	702	709	695	699	8,500	699
2023-02-20	708	708	695	701	9,400	701
2023-02-17	711	713	703	707	5,300	707
2023-02-16	690	726	687	717	29,400	717
2023-02-15	700	705	684	686	47,000	686
2023-02-14	742	742	718	725	14,700	725
2023-02-13	729	734	712	727	21,300	727
2023-02-10	761	761	732	732	39,800	732
2023-02-09	764	769	750	756	26,700	756
2023-02-08	767	772	742	761	143,400	761
2023-02-07	728	737	717	737	10,900	737
2023-02-06	722	735	713	728	11,500	728
2023-02-03	738	738	718	725	27,500	725
2023-02-02	776	776	723	731	86,700	731
2023-02-01	724	757	721	757	52,500	757
2023-01-31	727	727	716	726	14,500	726
2023-01-30	712	727	712	727	24,500	727
2023-01-27	694	704	690	699	12,300	699
2023-01-26	708	708	690	691	16,200	691
2023-01-25	674	703	670	703	19,800	703
2023-01-24	674	676	669	669	3,900	669
2023-01-23	669	670	664	670	3,500	670
2023-01-20	648	664	641	661	14,500	661
2023-01-19	639	650	635	649	4,300	649
2023-01-18	640	641	633	640	7,800	640
2023-01-17	622	639	622	630	10,500	630
2023-01-16	638	642	619	622	29,800	622
2023-01-13	636	646	636	644	12,600	644
2023-01-12	667	667	634	641	28,800	641
2023-01-11	675	682	634	657	93,700	657
2023-01-10	668	681	665	666	7,500	666
2023-01-06	670	676	665	665	11,600	665
2023-01-05	680	690	671	676	13,200	676
2023-01-04	709	713	682	682	16,100	682

分割・併合履歴： [2018-12-26]1株→2株