7702 (株)JMS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 437 | 438 | 423 | 427 | 78,700 | 427 |
| 2025-04-03 | 450 | 450 | 440 | 441 | 65,100 | 441 |
| 2025-04-02 | 463 | 463 | 451 | 451 | 41,300 | 451 |
| 2025-04-01 | 462 | 468 | 459 | 459 | 26,200 | 459 |
| 2025-03-31 | 477 | 477 | 461 | 461 | 36,700 | 461 |
| 2025-03-28 | 481 | 482 | 478 | 481 | 26,400 | 481 |
| 2025-03-27 | 485 | 489 | 482 | 489 | 39,800 | 489 |
| 2025-03-26 | 481 | 486 | 480 | 486 | 29,900 | 486 |
| 2025-03-25 | 483 | 483 | 478 | 481 | 18,200 | 481 |
| 2025-03-24 | 488 | 488 | 480 | 480 | 22,900 | 480 |
| 2025-03-21 | 492 | 492 | 481 | 486 | 55,500 | 486 |
| 2025-03-19 | 477 | 490 | 477 | 486 | 90,100 | 486 |
| 2025-03-18 | 470 | 475 | 470 | 475 | 23,700 | 475 |
| 2025-03-17 | 474 | 477 | 468 | 468 | 34,100 | 468 |
| 2025-03-14 | 470 | 475 | 469 | 471 | 29,900 | 471 |
| 2025-03-13 | 475 | 476 | 471 | 471 | 24,400 | 471 |
| 2025-03-12 | 473 | 477 | 471 | 471 | 24,800 | 471 |
| 2025-03-11 | 479 | 479 | 470 | 474 | 26,000 | 474 |
| 2025-03-10 | 483 | 483 | 475 | 479 | 23,600 | 479 |
| 2025-03-07 | 484 | 484 | 474 | 483 | 36,200 | 483 |
| 2025-03-06 | 477 | 489 | 477 | 485 | 24,600 | 485 |
| 2025-03-05 | 479 | 480 | 475 | 475 | 24,100 | 475 |
| 2025-03-04 | 478 | 480 | 476 | 479 | 14,800 | 479 |
| 2025-03-03 | 480 | 483 | 476 | 483 | 17,300 | 483 |
| 2025-02-28 | 478 | 481 | 472 | 472 | 17,800 | 472 |
| 2025-02-27 | 478 | 478 | 474 | 478 | 12,500 | 478 |
| 2025-02-26 | 473 | 475 | 466 | 475 | 29,700 | 475 |
| 2025-02-25 | 477 | 479 | 472 | 476 | 26,900 | 476 |
| 2025-02-21 | 475 | 479 | 473 | 478 | 19,600 | 478 |
| 2025-02-20 | 477 | 477 | 471 | 476 | 20,700 | 476 |
| 2025-02-19 | 477 | 481 | 475 | 477 | 25,300 | 477 |
| 2025-02-18 | 474 | 476 | 471 | 476 | 19,700 | 476 |
| 2025-02-17 | 475 | 477 | 470 | 473 | 31,100 | 473 |
| 2025-02-14 | 477 | 477 | 472 | 476 | 17,700 | 476 |
| 2025-02-13 | 472 | 478 | 472 | 477 | 25,500 | 477 |
| 2025-02-12 | 468 | 472 | 462 | 471 | 59,100 | 471 |
| 2025-02-10 | 476 | 479 | 465 | 468 | 129,700 | 468 |
| 2025-02-07 | 441 | 450 | 438 | 450 | 30,900 | 450 |
| 2025-02-06 | 436 | 443 | 436 | 436 | 34,000 | 436 |
| 2025-02-05 | 439 | 443 | 436 | 436 | 18,500 | 436 |
| 2025-02-04 | 440 | 444 | 436 | 437 | 19,800 | 437 |
| 2025-02-03 | 446 | 446 | 438 | 438 | 24,400 | 438 |
| 2025-01-31 | 446 | 446 | 444 | 446 | 10,500 | 446 |
| 2025-01-30 | 442 | 446 | 441 | 446 | 27,100 | 446 |
| 2025-01-29 | 438 | 443 | 438 | 442 | 19,700 | 442 |
| 2025-01-28 | 436 | 441 | 436 | 438 | 38,200 | 438 |
| 2025-01-27 | 435 | 441 | 435 | 435 | 42,700 | 435 |
| 2025-01-24 | 430 | 433 | 430 | 433 | 11,300 | 433 |
| 2025-01-23 | 428 | 430 | 428 | 428 | 15,600 | 428 |
| 2025-01-22 | 426 | 429 | 425 | 428 | 24,300 | 428 |
| 2025-01-21 | 424 | 428 | 424 | 425 | 14,100 | 425 |
| 2025-01-20 | 418 | 425 | 418 | 424 | 45,700 | 424 |
| 2025-01-17 | 422 | 422 | 418 | 418 | 68,600 | 418 |
| 2025-01-16 | 427 | 427 | 421 | 421 | 39,600 | 421 |
| 2025-01-15 | 424 | 427 | 424 | 425 | 14,000 | 425 |
| 2025-01-14 | 428 | 429 | 423 | 424 | 42,500 | 424 |
| 2025-01-10 | 435 | 435 | 429 | 429 | 42,800 | 429 |
| 2025-01-09 | 433 | 434 | 431 | 432 | 18,200 | 432 |
| 2025-01-08 | 435 | 437 | 432 | 432 | 24,600 | 432 |
| 2025-01-07 | 437 | 437 | 433 | 435 | 12,700 | 435 |
| 2025-01-06 | 445 | 445 | 433 | 433 | 49,700 | 433 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-05-27]1株→1.15株 [1986-05-28]1株→1.2株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.25株 [1983-05-27]1株→1.25株