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
2023-12-29	1,197	1,215	1,188	1,191	34,200	1,191
2023-12-28	1,207	1,207	1,174	1,206	38,600	1,206
2023-12-27	1,170	1,218	1,158	1,192	115,100	1,192
2023-12-26	1,162	1,185	1,162	1,166	57,300	1,166
2023-12-25	1,218	1,225	1,166	1,172	88,200	1,172
2023-12-22	1,182	1,221	1,182	1,219	76,900	1,219
2023-12-21	1,186	1,205	1,167	1,182	101,000	1,182
2023-12-20	1,146	1,229	1,146	1,216	179,200	1,216
2023-12-19	1,125	1,151	1,107	1,146	56,700	1,146
2023-12-18	1,154	1,163	1,111	1,126	101,000	1,126
2023-12-15	1,127	1,158	1,125	1,155	52,400	1,155
2023-12-14	1,157	1,178	1,131	1,134	70,600	1,134
2023-12-13	1,155	1,185	1,153	1,159	55,600	1,159
2023-12-12	1,177	1,190	1,149	1,155	105,200	1,155
2023-12-11	1,200	1,215	1,185	1,186	53,100	1,186
2023-12-08	1,239	1,239	1,177	1,185	186,900	1,185
2023-12-07	1,271	1,300	1,256	1,261	105,100	1,261
2023-12-06	1,229	1,282	1,227	1,262	101,300	1,262
2023-12-05	1,261	1,285	1,237	1,240	105,900	1,240
2023-12-04	1,321	1,343	1,276	1,278	125,000	1,278
2023-12-01	1,372	1,372	1,305	1,312	135,000	1,312
2023-11-30	1,356	1,396	1,313	1,342	159,800	1,342
2023-11-29	1,404	1,409	1,336	1,386	218,400	1,386
2023-11-28	1,381	1,422	1,380	1,410	203,000	1,410
2023-11-27	1,314	1,403	1,314	1,400	319,700	1,400
2023-11-24	1,301	1,321	1,277	1,285	105,900	1,285
2023-11-22	1,285	1,363	1,285	1,302	199,600	1,302
2023-11-21	1,299	1,320	1,266	1,314	209,700	1,314
2023-11-20	1,197	1,310	1,197	1,298	448,700	1,298
2023-11-17	1,153	1,184	1,117	1,152	219,700	1,152
2023-11-16	1,220	1,306	1,175	1,180	443,100	1,180
2023-11-15	1,195	1,210	1,071	1,190	427,900	1,190
2023-11-14	1,140	1,179	1,090	1,162	194,200	1,162
2023-11-13	1,099	1,128	1,092	1,115	98,200	1,115
2023-11-10	1,105	1,110	1,076	1,092	68,700	1,092
2023-11-09	1,125	1,135	1,102	1,124	56,900	1,124
2023-11-08	1,202	1,203	1,120	1,130	91,400	1,130
2023-11-07	1,176	1,190	1,160	1,176	54,100	1,176
2023-11-06	1,139	1,187	1,132	1,185	104,100	1,185
2023-11-02	1,162	1,162	1,107	1,122	124,900	1,122
2023-11-01	1,168	1,168	1,130	1,154	117,200	1,154
2023-10-31	1,103	1,134	1,069	1,134	72,700	1,134
2023-10-30	1,112	1,125	1,080	1,093	89,600	1,093
2023-10-27	1,099	1,125	1,098	1,112	69,500	1,112
2023-10-26	1,111	1,129	1,090	1,099	111,600	1,099
2023-10-25	1,163	1,182	1,147	1,158	123,200	1,158
2023-10-24	1,119	1,127	1,060	1,113	192,200	1,113
2023-10-23	1,111	1,148	1,083	1,096	224,000	1,096
2023-10-20	1,150	1,161	1,091	1,141	287,100	1,141
2023-10-19	1,207	1,215	1,168	1,168	168,800	1,168
2023-10-18	1,225	1,262	1,210	1,241	97,400	1,241
2023-10-17	1,199	1,242	1,197	1,236	141,300	1,236
2023-10-16	1,168	1,198	1,155	1,162	154,400	1,162
2023-10-13	1,223	1,228	1,175	1,176	198,500	1,176
2023-10-12	1,200	1,259	1,187	1,246	229,600	1,246
2023-10-11	1,367	1,367	1,200	1,202	592,500	1,202
2023-10-10	1,375	1,458	1,375	1,381	222,800	1,381
2023-10-06	1,425	1,468	1,368	1,375	254,600	1,375
2023-10-05	1,421	1,436	1,373	1,418	162,700	1,418
2023-10-04	1,361	1,435	1,351	1,391	298,300	1,391
2023-10-03	1,467	1,483	1,386	1,401	456,700	1,401
2023-10-02	1,429	1,536	1,423	1,503	517,700	1,503
2023-09-29	1,388	1,480	1,371	1,440	340,000	1,440
2023-09-28	1,330	1,404	1,316	1,388	322,800	1,388
2023-09-27	1,291	1,337	1,277	1,330	272,600	1,330
2023-09-26	1,382	1,409	1,304	1,321	437,000	1,321
2023-09-25	1,484	1,496	1,373	1,402	814,800	1,402
2023-09-22	1,269	1,477	1,223	1,394	2,783,100	1,394
2023-09-21	1,300	1,414	1,291	1,414	362,600	1,414
2023-09-20	1,110	1,155	1,096	1,114	103,500	1,114
2023-09-19	1,099	1,107	1,072	1,102	59,800	1,102
2023-09-15	1,169	1,169	1,090	1,111	100,800	1,111
2023-09-14	1,119	1,159	1,119	1,157	61,500	1,157
2023-09-13	1,095	1,137	1,085	1,130	70,600	1,130
2023-09-12	1,134	1,159	1,077	1,085	167,800	1,085
2023-09-11	1,215	1,220	1,129	1,150	132,100	1,150
2023-09-08	1,179	1,249	1,145	1,209	332,900	1,209
2023-09-07	1,135	1,233	1,110	1,188	393,000	1,188
2023-09-06	1,150	1,176	1,096	1,114	206,300	1,114
2023-09-05	1,131	1,141	1,076	1,134	574,500	1,134
2023-09-04	1,040	1,115	1,036	1,115	335,400	1,115
2023-09-01	974	987	958	965	66,800	965
2023-08-31	975	1,008	960	984	85,100	984
2023-08-30	997	1,006	970	976	112,700	976
2023-08-29	920	1,020	902	1,005	237,100	1,005
2023-08-28	950	950	901	919	102,600	919
2023-08-25	933	949	911	933	187,000	933
2023-08-24	871	940	860	933	380,000	933
2023-08-23	817	835	813	821	59,200	821
2023-08-22	805	809	768	808	57,200	808
2023-08-21	824	825	773	799	65,400	799
2023-08-18	824	840	786	813	85,400	813
2023-08-17	770	820	750	820	132,200	820
2023-08-16	783	807	760	795	325,300	795
2023-08-15	780	780	780	780	52,700	780
2023-08-14	693	693	671	680	28,500	680
2023-08-10	697	697	686	692	4,800	692
2023-08-09	686	694	679	687	9,400	687
2023-08-08	700	700	686	689	5,700	689
2023-08-07	695	697	685	696	12,200	696
2023-08-04	684	702	684	695	5,700	695
2023-08-03	690	699	679	692	14,700	692
2023-08-02	694	709	694	699	10,100	699
2023-08-01	700	710	686	706	22,300	706
2023-07-31	710	710	700	700	7,500	700
2023-07-28	711	712	684	701	16,300	701
2023-07-27	703	714	700	711	8,300	711
2023-07-26	720	720	703	708	21,600	708
2023-07-25	710	715	689	711	31,200	711
2023-07-24	666	704	666	701	44,700	701
2023-07-21	667	682	666	670	3,700	670
2023-07-20	690	703	665	672	35,900	672
2023-07-19	704	718	694	695	31,700	695
2023-07-18	678	718	678	703	33,700	703
2023-07-14	685	685	662	680	36,400	680
2023-07-13	647	683	644	672	65,800	672
2023-07-12	640	646	626	630	11,000	630
2023-07-11	646	647	638	639	7,700	639
2023-07-10	649	649	640	646	5,800	646
2023-07-07	634	643	631	643	11,000	643
2023-07-06	658	658	642	645	14,400	645
2023-07-05	651	664	646	664	13,200	664
2023-07-04	645	650	636	647	18,500	647
2023-07-03	665	667	645	645	31,800	645
2023-06-30	642	658	642	655	22,500	655
2023-06-29	698	704	636	643	154,300	643
2023-06-28	696	699	687	688	18,300	688
2023-06-27	683	695	676	694	27,000	694
2023-06-26	670	692	658	690	49,200	690
2023-06-23	688	688	659	683	103,300	683
2023-06-22	661	753	661	670	807,400	670
2023-06-21	649	657	649	653	8,900	653
2023-06-20	643	646	632	646	13,500	646
2023-06-19	637	651	636	647	23,600	647
2023-06-16	627	633	624	631	12,300	631
2023-06-15	626	632	625	632	4,100	632
2023-06-14	624	634	621	633	11,300	633
2023-06-13	626	630	621	630	14,100	630
2023-06-12	626	632	623	630	8,600	630
2023-06-09	623	626	622	625	5,300	625
2023-06-08	630	630	622	626	3,100	626
2023-06-07	634	634	627	632	8,400	632
2023-06-06	628	634	621	623	14,000	623
2023-06-05	628	630	623	629	8,500	629
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30