7702 (株)JMS 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 437 | 442 | 435 | 441 | 45,000 | 441 |
| 2024-12-02 | 437 | 442 | 436 | 438 | 60,600 | 438 |
| 2024-11-29 | 442 | 443 | 435 | 435 | 32,900 | 435 |
| 2024-11-28 | 444 | 444 | 440 | 442 | 17,600 | 442 |
| 2024-11-27 | 444 | 444 | 442 | 442 | 6,900 | 442 |
| 2024-11-26 | 444 | 444 | 441 | 444 | 29,700 | 444 |
| 2024-11-25 | 446 | 448 | 444 | 444 | 24,700 | 444 |
| 2024-11-22 | 446 | 446 | 442 | 443 | 8,200 | 443 |
| 2024-11-21 | 446 | 447 | 443 | 443 | 11,700 | 443 |
| 2024-11-20 | 445 | 450 | 439 | 446 | 41,900 | 446 |
| 2024-11-19 | 448 | 448 | 435 | 438 | 46,600 | 438 |
| 2024-11-18 | 442 | 444 | 442 | 444 | 13,000 | 444 |
| 2024-11-15 | 447 | 449 | 441 | 442 | 23,700 | 442 |
| 2024-11-14 | 459 | 459 | 447 | 447 | 15,400 | 447 |
| 2024-11-13 | 456 | 458 | 450 | 451 | 13,100 | 451 |
| 2024-11-12 | 447 | 454 | 446 | 453 | 33,300 | 453 |
| 2024-11-11 | 458 | 458 | 440 | 442 | 99,600 | 442 |
| 2024-11-08 | 466 | 468 | 459 | 461 | 79,900 | 461 |
| 2024-11-07 | 475 | 485 | 475 | 482 | 38,000 | 482 |
| 2024-11-06 | 469 | 473 | 469 | 473 | 14,000 | 473 |
| 2024-11-05 | 469 | 470 | 466 | 470 | 12,300 | 470 |
| 2024-11-01 | 471 | 472 | 467 | 469 | 18,000 | 469 |
| 2024-10-31 | 471 | 475 | 469 | 470 | 22,700 | 470 |
| 2024-10-30 | 479 | 480 | 467 | 467 | 57,800 | 467 |
| 2024-10-29 | 479 | 480 | 477 | 479 | 10,200 | 479 |
| 2024-10-28 | 475 | 480 | 471 | 480 | 15,500 | 480 |
| 2024-10-25 | 475 | 475 | 470 | 470 | 12,800 | 470 |
| 2024-10-24 | 476 | 479 | 474 | 475 | 15,300 | 475 |
| 2024-10-23 | 478 | 481 | 476 | 476 | 16,700 | 476 |
| 2024-10-22 | 485 | 485 | 478 | 479 | 17,600 | 479 |
| 2024-10-21 | 485 | 485 | 481 | 483 | 14,800 | 483 |
| 2024-10-18 | 487 | 487 | 483 | 483 | 11,900 | 483 |
| 2024-10-17 | 489 | 489 | 485 | 485 | 16,400 | 485 |
| 2024-10-16 | 486 | 490 | 486 | 487 | 14,200 | 487 |
| 2024-10-15 | 496 | 497 | 485 | 489 | 76,700 | 489 |
| 2024-10-11 | 497 | 498 | 495 | 497 | 10,800 | 497 |
| 2024-10-10 | 497 | 497 | 494 | 497 | 10,100 | 497 |
| 2024-10-09 | 498 | 498 | 494 | 496 | 8,900 | 496 |
| 2024-10-08 | 502 | 502 | 497 | 497 | 12,400 | 497 |
| 2024-10-07 | 505 | 505 | 501 | 502 | 17,100 | 502 |
| 2024-10-04 | 501 | 502 | 496 | 501 | 14,300 | 501 |
| 2024-10-03 | 500 | 503 | 500 | 501 | 7,600 | 501 |
| 2024-10-02 | 500 | 501 | 497 | 497 | 13,200 | 497 |
| 2024-10-01 | 498 | 504 | 498 | 502 | 10,100 | 502 |
| 2024-09-30 | 503 | 503 | 497 | 497 | 27,900 | 497 |
| 2024-09-27 | 510 | 510 | 504 | 506 | 12,100 | 506 |
| 2024-09-26 | 508 | 510 | 504 | 510 | 42,200 | 510 |
| 2024-09-25 | 506 | 506 | 503 | 505 | 13,100 | 505 |
| 2024-09-24 | 506 | 507 | 502 | 506 | 14,300 | 506 |
| 2024-09-20 | 509 | 509 | 503 | 507 | 19,200 | 507 |
| 2024-09-19 | 506 | 506 | 499 | 505 | 22,900 | 505 |
| 2024-09-18 | 501 | 502 | 495 | 501 | 25,900 | 501 |
| 2024-09-17 | 504 | 504 | 493 | 502 | 16,700 | 502 |
| 2024-09-13 | 500 | 500 | 496 | 498 | 26,400 | 498 |
| 2024-09-12 | 495 | 500 | 493 | 495 | 21,400 | 495 |
| 2024-09-11 | 498 | 498 | 491 | 492 | 16,900 | 492 |
| 2024-09-10 | 501 | 501 | 496 | 500 | 13,600 | 500 |
| 2024-09-09 | 497 | 500 | 492 | 497 | 21,500 | 497 |
| 2024-09-06 | 503 | 503 | 498 | 500 | 9,500 | 500 |
| 2024-09-05 | 503 | 504 | 499 | 502 | 22,900 | 502 |
| 2024-09-04 | 507 | 509 | 502 | 502 | 15,400 | 502 |
| 2024-09-03 | 505 | 509 | 505 | 509 | 5,200 | 509 |
| 2024-09-02 | 508 | 510 | 503 | 505 | 21,800 | 505 |
| 2024-08-30 | 510 | 511 | 507 | 507 | 8,700 | 507 |
| 2024-08-29 | 509 | 511 | 507 | 511 | 13,200 | 511 |
| 2024-08-28 | 512 | 512 | 503 | 507 | 11,100 | 507 |
| 2024-08-27 | 511 | 513 | 507 | 512 | 10,200 | 512 |
| 2024-08-26 | 515 | 515 | 508 | 509 | 7,600 | 509 |
| 2024-08-23 | 511 | 511 | 505 | 508 | 10,500 | 508 |
| 2024-08-22 | 509 | 511 | 504 | 511 | 10,300 | 511 |
| 2024-08-21 | 511 | 511 | 506 | 510 | 10,700 | 510 |
| 2024-08-20 | 515 | 515 | 507 | 512 | 22,800 | 512 |
| 2024-08-19 | 505 | 512 | 504 | 511 | 19,100 | 511 |
| 2024-08-16 | 500 | 504 | 498 | 504 | 21,700 | 504 |
| 2024-08-15 | 494 | 499 | 492 | 499 | 11,500 | 499 |
| 2024-08-14 | 484 | 495 | 482 | 494 | 27,200 | 494 |
| 2024-08-13 | 498 | 498 | 476 | 486 | 42,300 | 486 |
| 2024-08-09 | 473 | 480 | 463 | 476 | 28,100 | 476 |
| 2024-08-08 | 467 | 475 | 465 | 465 | 27,400 | 465 |
| 2024-08-07 | 458 | 485 | 452 | 467 | 59,400 | 467 |
| 2024-08-06 | 440 | 469 | 440 | 463 | 53,300 | 463 |
| 2024-08-05 | 487 | 489 | 416 | 440 | 125,100 | 440 |
| 2024-08-02 | 512 | 515 | 495 | 495 | 85,100 | 495 |
| 2024-08-01 | 523 | 525 | 515 | 515 | 45,500 | 515 |
| 2024-07-31 | 518 | 532 | 516 | 532 | 50,300 | 532 |
| 2024-07-30 | 527 | 527 | 518 | 520 | 34,000 | 520 |
| 2024-07-29 | 516 | 527 | 516 | 527 | 19,300 | 527 |
| 2024-07-26 | 514 | 522 | 513 | 514 | 22,300 | 514 |
| 2024-07-25 | 520 | 524 | 512 | 512 | 44,100 | 512 |
| 2024-07-24 | 528 | 535 | 524 | 524 | 18,200 | 524 |
| 2024-07-23 | 540 | 542 | 513 | 525 | 108,000 | 525 |
| 2024-07-22 | 543 | 543 | 536 | 536 | 44,500 | 536 |
| 2024-07-19 | 538 | 543 | 532 | 538 | 43,600 | 538 |
| 2024-07-18 | 536 | 539 | 534 | 534 | 15,500 | 534 |
| 2024-07-17 | 536 | 538 | 532 | 536 | 19,800 | 536 |
| 2024-07-16 | 534 | 534 | 530 | 533 | 16,100 | 533 |
| 2024-07-12 | 529 | 532 | 529 | 532 | 19,700 | 532 |
| 2024-07-11 | 528 | 532 | 526 | 529 | 18,100 | 529 |
| 2024-07-10 | 534 | 534 | 524 | 525 | 52,100 | 525 |
| 2024-07-09 | 531 | 533 | 529 | 533 | 14,100 | 533 |
| 2024-07-08 | 535 | 535 | 530 | 531 | 13,000 | 531 |
| 2024-07-05 | 539 | 539 | 531 | 533 | 14,800 | 533 |
| 2024-07-04 | 537 | 537 | 533 | 537 | 15,600 | 537 |
| 2024-07-03 | 540 | 540 | 532 | 534 | 24,800 | 534 |
| 2024-07-02 | 540 | 540 | 533 | 536 | 29,400 | 536 |
| 2024-07-01 | 548 | 548 | 534 | 535 | 29,500 | 535 |
| 2024-06-28 | 545 | 548 | 533 | 540 | 27,200 | 540 |
| 2024-06-27 | 544 | 545 | 539 | 545 | 34,700 | 545 |
| 2024-06-26 | 539 | 544 | 537 | 544 | 23,600 | 544 |
| 2024-06-25 | 540 | 540 | 532 | 540 | 45,300 | 540 |
| 2024-06-24 | 528 | 534 | 527 | 533 | 19,200 | 533 |
| 2024-06-21 | 532 | 536 | 526 | 526 | 16,900 | 526 |
| 2024-06-20 | 533 | 538 | 525 | 532 | 29,600 | 532 |
| 2024-06-19 | 534 | 538 | 532 | 532 | 18,800 | 532 |
| 2024-06-18 | 536 | 536 | 522 | 525 | 20,600 | 525 |
| 2024-06-17 | 533 | 536 | 527 | 531 | 13,600 | 531 |
| 2024-06-14 | 522 | 533 | 522 | 533 | 28,400 | 533 |
| 2024-06-13 | 527 | 530 | 522 | 522 | 16,800 | 522 |
| 2024-06-12 | 528 | 532 | 527 | 527 | 9,800 | 527 |
| 2024-06-11 | 531 | 534 | 524 | 530 | 14,800 | 530 |
| 2024-06-10 | 533 | 534 | 528 | 531 | 12,300 | 531 |
| 2024-06-07 | 531 | 531 | 526 | 529 | 7,000 | 529 |
| 2024-06-06 | 525 | 527 | 522 | 526 | 20,100 | 526 |
| 2024-06-05 | 530 | 548 | 515 | 519 | 116,900 | 519 |
| 2024-06-04 | 535 | 535 | 530 | 533 | 12,900 | 533 |
| 2024-06-03 | 534 | 535 | 532 | 535 | 10,400 | 535 |
| 2024-05-31 | 519 | 532 | 517 | 532 | 14,900 | 532 |
| 2024-05-30 | 520 | 522 | 518 | 518 | 24,200 | 518 |
| 2024-05-29 | 531 | 531 | 521 | 521 | 14,900 | 521 |
| 2024-05-28 | 536 | 536 | 529 | 531 | 11,000 | 531 |
| 2024-05-27 | 537 | 538 | 531 | 531 | 11,600 | 531 |
| 2024-05-24 | 531 | 535 | 531 | 532 | 9,300 | 532 |
| 2024-05-23 | 531 | 537 | 531 | 534 | 22,200 | 534 |
| 2024-05-22 | 540 | 540 | 532 | 533 | 21,600 | 533 |
| 2024-05-21 | 539 | 541 | 535 | 540 | 39,100 | 540 |
| 2024-05-20 | 526 | 549 | 526 | 539 | 157,200 | 539 |
| 2024-05-17 | 527 | 527 | 521 | 526 | 13,900 | 526 |
| 2024-05-16 | 532 | 532 | 523 | 525 | 16,100 | 525 |
| 2024-05-15 | 530 | 533 | 528 | 532 | 29,300 | 532 |
| 2024-05-14 | 532 | 532 | 525 | 527 | 10,100 | 527 |
| 2024-05-13 | 534 | 534 | 524 | 532 | 23,600 | 532 |
| 2024-05-10 | 530 | 533 | 523 | 533 | 41,000 | 533 |
| 2024-05-09 | 527 | 530 | 522 | 527 | 24,800 | 527 |
| 2024-05-08 | 534 | 534 | 527 | 527 | 11,700 | 527 |
| 2024-05-07 | 534 | 534 | 529 | 532 | 9,900 | 532 |
| 2024-05-02 | 529 | 534 | 527 | 534 | 3,200 | 534 |
| 2024-05-01 | 530 | 530 | 526 | 529 | 9,200 | 529 |
| 2024-04-30 | 526 | 534 | 525 | 534 | 17,400 | 534 |
| 2024-04-26 | 524 | 525 | 518 | 525 | 16,200 | 525 |
| 2024-04-25 | 524 | 524 | 521 | 524 | 12,000 | 524 |
| 2024-04-24 | 521 | 525 | 520 | 524 | 14,300 | 524 |
| 2024-04-23 | 520 | 525 | 519 | 523 | 10,900 | 523 |
| 2024-04-22 | 518 | 524 | 518 | 520 | 27,000 | 520 |
| 2024-04-19 | 519 | 519 | 511 | 513 | 27,600 | 513 |
| 2024-04-18 | 517 | 521 | 517 | 521 | 9,900 | 521 |
| 2024-04-17 | 524 | 524 | 518 | 518 | 20,900 | 518 |
| 2024-04-16 | 523 | 528 | 522 | 523 | 24,800 | 523 |
| 2024-04-15 | 523 | 527 | 523 | 525 | 8,100 | 525 |
| 2024-04-12 | 531 | 531 | 525 | 525 | 15,300 | 525 |
| 2024-04-11 | 531 | 531 | 528 | 531 | 9,800 | 531 |
| 2024-04-10 | 532 | 533 | 528 | 531 | 7,700 | 531 |
| 2024-04-09 | 528 | 530 | 523 | 530 | 8,500 | 530 |
| 2024-04-08 | 525 | 529 | 522 | 524 | 17,200 | 524 |
| 2024-04-05 | 528 | 530 | 522 | 523 | 14,600 | 523 |
| 2024-04-04 | 530 | 532 | 527 | 531 | 20,700 | 531 |
| 2024-04-03 | 526 | 530 | 526 | 530 | 20,900 | 530 |
| 2024-04-02 | 530 | 530 | 526 | 526 | 20,800 | 526 |
| 2024-04-01 | 541 | 541 | 529 | 529 | 24,700 | 529 |
| 2024-03-29 | 526 | 535 | 526 | 535 | 15,600 | 535 |
| 2024-03-28 | 535 | 535 | 526 | 526 | 22,300 | 526 |
| 2024-03-27 | 538 | 543 | 536 | 538 | 35,000 | 538 |
| 2024-03-26 | 536 | 539 | 532 | 535 | 14,700 | 535 |
| 2024-03-25 | 540 | 545 | 534 | 538 | 37,500 | 538 |
| 2024-03-22 | 543 | 545 | 539 | 543 | 18,500 | 543 |
| 2024-03-21 | 547 | 548 | 540 | 543 | 32,500 | 543 |
| 2024-03-19 | 530 | 547 | 530 | 547 | 52,400 | 547 |
| 2024-03-18 | 534 | 535 | 530 | 533 | 20,100 | 533 |
| 2024-03-15 | 525 | 532 | 525 | 527 | 24,500 | 527 |
| 2024-03-14 | 530 | 532 | 527 | 532 | 25,100 | 532 |
| 2024-03-13 | 537 | 538 | 527 | 529 | 17,400 | 529 |
| 2024-03-12 | 539 | 539 | 528 | 538 | 18,600 | 538 |
| 2024-03-11 | 547 | 548 | 530 | 536 | 39,400 | 536 |
| 2024-03-08 | 529 | 548 | 528 | 548 | 110,700 | 548 |
| 2024-03-07 | 528 | 528 | 522 | 528 | 19,500 | 528 |
| 2024-03-06 | 512 | 527 | 512 | 526 | 43,700 | 526 |
| 2024-03-05 | 517 | 520 | 512 | 519 | 27,100 | 519 |
| 2024-03-04 | 525 | 525 | 517 | 517 | 23,200 | 517 |
| 2024-03-01 | 523 | 523 | 519 | 520 | 19,100 | 520 |
| 2024-02-29 | 531 | 531 | 519 | 519 | 36,800 | 519 |
| 2024-02-28 | 519 | 533 | 519 | 527 | 73,100 | 527 |
| 2024-02-27 | 519 | 523 | 517 | 519 | 22,200 | 519 |
| 2024-02-26 | 514 | 519 | 514 | 519 | 16,500 | 519 |
| 2024-02-22 | 511 | 515 | 511 | 513 | 21,400 | 513 |
| 2024-02-21 | 518 | 519 | 513 | 514 | 15,300 | 514 |
| 2024-02-20 | 520 | 521 | 514 | 514 | 33,800 | 514 |
| 2024-02-19 | 507 | 518 | 507 | 518 | 34,900 | 518 |
| 2024-02-16 | 510 | 512 | 507 | 510 | 28,800 | 510 |
| 2024-02-15 | 513 | 515 | 506 | 506 | 28,700 | 506 |
| 2024-02-14 | 511 | 512 | 507 | 511 | 44,300 | 511 |
| 2024-02-13 | 515 | 517 | 510 | 515 | 38,600 | 515 |
| 2024-02-09 | 517 | 518 | 511 | 513 | 47,200 | 513 |
| 2024-02-08 | 520 | 523 | 513 | 522 | 59,800 | 522 |
| 2024-02-07 | 523 | 526 | 520 | 522 | 25,100 | 522 |
| 2024-02-06 | 526 | 527 | 521 | 521 | 28,600 | 521 |
| 2024-02-05 | 523 | 529 | 523 | 527 | 24,300 | 527 |
| 2024-02-02 | 526 | 527 | 521 | 523 | 37,300 | 523 |
| 2024-02-01 | 523 | 528 | 523 | 526 | 36,500 | 526 |
| 2024-01-31 | 525 | 530 | 523 | 530 | 25,200 | 530 |
| 2024-01-30 | 535 | 535 | 525 | 525 | 23,500 | 525 |
| 2024-01-29 | 527 | 533 | 527 | 533 | 12,200 | 533 |
| 2024-01-26 | 528 | 531 | 527 | 529 | 38,900 | 529 |
| 2024-01-25 | 532 | 534 | 526 | 527 | 40,600 | 527 |
| 2024-01-24 | 526 | 535 | 522 | 534 | 67,200 | 534 |
| 2024-01-23 | 523 | 524 | 518 | 523 | 50,200 | 523 |
| 2024-01-22 | 520 | 526 | 520 | 521 | 26,200 | 521 |
| 2024-01-19 | 524 | 528 | 519 | 519 | 36,700 | 519 |
| 2024-01-18 | 520 | 524 | 520 | 523 | 25,300 | 523 |
| 2024-01-17 | 521 | 531 | 521 | 522 | 41,100 | 522 |
| 2024-01-16 | 530 | 530 | 520 | 523 | 50,800 | 523 |
| 2024-01-15 | 517 | 529 | 515 | 526 | 93,900 | 526 |
| 2024-01-12 | 516 | 519 | 511 | 512 | 42,400 | 512 |
| 2024-01-11 | 516 | 518 | 514 | 516 | 45,300 | 516 |
| 2024-01-10 | 513 | 519 | 513 | 515 | 43,900 | 515 |
| 2024-01-09 | 510 | 517 | 510 | 515 | 59,900 | 515 |
| 2024-01-05 | 506 | 510 | 505 | 510 | 56,700 | 510 |
| 2024-01-04 | 500 | 507 | 500 | 506 | 45,800 | 506 |
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
