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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
