7702 (株)JMS 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	495	504	495	503	39,700	503
2023-12-28	492	496	491	495	27,400	495
2023-12-27	491	496	490	493	87,600	493
2023-12-26	491	494	491	494	89,100	494
2023-12-25	496	496	489	494	54,700	494
2023-12-22	493	497	493	497	30,500	497
2023-12-21	498	498	490	494	76,500	494
2023-12-20	505	505	499	499	60,400	499
2023-12-19	504	504	499	502	41,700	502
2023-12-18	503	505	501	504	39,700	504
2023-12-15	503	505	501	503	17,400	503
2023-12-14	506	506	501	503	20,900	503
2023-12-13	503	507	503	504	31,400	504
2023-12-12	510	510	506	506	15,900	506
2023-12-11	511	511	505	509	25,500	509
2023-12-08	507	508	500	502	67,500	502
2023-12-07	510	513	508	508	44,200	508
2023-12-06	510	515	510	515	25,100	515
2023-12-05	517	517	509	509	60,400	509
2023-12-04	516	520	513	514	51,000	514
2023-12-01	517	519	515	516	16,400	516
2023-11-30	518	520	515	517	31,500	517
2023-11-29	515	524	515	520	30,400	520
2023-11-28	515	516	512	516	19,300	516
2023-11-27	517	520	514	514	20,800	514
2023-11-24	517	519	516	518	26,600	518
2023-11-22	515	519	514	515	16,400	515
2023-11-21	520	520	514	515	23,800	515
2023-11-20	521	524	516	516	35,400	516
2023-11-17	510	518	510	518	33,100	518
2023-11-16	514	514	507	508	27,100	508
2023-11-15	514	515	511	514	22,400	514
2023-11-14	513	513	507	513	19,100	513
2023-11-13	515	515	508	508	22,800	508
2023-11-10	516	516	508	512	52,900	512
2023-11-09	515	518	512	515	51,500	515
2023-11-08	516	532	516	518	104,900	518
2023-11-07	537	542	534	536	62,600	536
2023-11-06	536	537	532	535	38,700	535
2023-11-02	534	534	527	532	19,800	532
2023-11-01	532	535	531	533	33,800	533
2023-10-31	519	530	519	530	23,300	530
2023-10-30	523	527	517	521	33,500	521
2023-10-27	523	530	523	529	21,600	529
2023-10-26	523	527	516	519	36,900	519
2023-10-25	528	531	524	526	23,700	526
2023-10-24	522	525	515	523	33,900	523
2023-10-23	521	528	521	521	24,200	521
2023-10-20	526	529	522	526	35,600	526
2023-10-19	519	527	518	524	33,500	524
2023-10-18	516	522	516	518	17,500	518
2023-10-17	516	526	516	519	41,600	519
2023-10-16	517	521	513	515	39,400	515
2023-10-13	526	529	519	519	34,900	519
2023-10-12	531	531	524	528	39,900	528
2023-10-11	537	539	530	530	41,100	530
2023-10-10	537	541	537	539	19,000	539
2023-10-06	527	533	526	529	23,600	529
2023-10-05	521	528	520	527	32,100	527
2023-10-04	520	522	514	514	64,600	514
2023-10-03	535	535	522	522	48,600	522
2023-10-02	536	546	534	535	52,700	535
2023-09-29	553	553	538	540	34,900	540
2023-09-28	549	555	548	550	52,200	550
2023-09-27	552	559	548	558	49,500	558
2023-09-26	551	553	549	550	36,400	550
2023-09-25	549	553	548	552	32,600	552
2023-09-22	547	549	541	545	49,900	545
2023-09-21	551	553	548	550	57,400	550
2023-09-20	555	555	549	550	55,500	550
2023-09-19	555	555	550	555	33,800	555
2023-09-15	553	553	548	551	46,800	551
2023-09-14	555	555	548	551	51,400	551
2023-09-13	555	556	552	552	31,300	552
2023-09-12	553	558	552	558	34,100	558
2023-09-11	554	555	548	550	28,200	550
2023-09-08	554	554	546	548	53,200	548
2023-09-07	558	558	554	555	48,300	555
2023-09-06	555	558	554	558	40,200	558
2023-09-05	550	553	546	552	48,500	552
2023-09-04	542	550	542	550	34,500	550
2023-09-01	543	545	541	544	35,800	544
2023-08-31	539	544	539	541	36,500	541
2023-08-30	539	543	536	539	69,500	539
2023-08-29	535	539	533	539	61,600	539
2023-08-28	530	536	526	532	63,400	532
2023-08-25	524	528	521	528	29,200	528
2023-08-24	521	527	520	527	29,000	527
2023-08-23	515	520	515	519	32,700	519
2023-08-22	514	518	514	518	26,100	518
2023-08-21	517	519	514	514	31,600	514
2023-08-18	513	515	513	516	12,200	516
2023-08-17	516	516	510	512	40,500	512
2023-08-16	521	521	513	515	84,500	515
2023-08-15	522	525	521	522	36,700	522
2023-08-14	528	530	521	522	59,300	522
2023-08-10	531	531	522	528	80,500	528
2023-08-09	528	532	521	530	99,300	530
2023-08-08	535	547	533	535	281,200	535
2023-08-07	567	577	564	575	162,200	575
2023-08-04	563	568	560	563	59,400	563
2023-08-03	579	581	565	567	110,200	567
2023-08-02	579	586	578	583	68,500	583
2023-08-01	586	589	579	580	46,700	580
2023-07-31	584	585	576	582	61,600	582
2023-07-28	580	582	575	578	60,500	578
2023-07-27	578	583	576	583	28,700	583
2023-07-26	582	583	576	579	18,100	579
2023-07-25	580	584	577	582	47,900	582
2023-07-24	570	577	570	577	39,300	577
2023-07-21	569	569	564	567	30,700	567
2023-07-20	572	572	566	569	43,900	569
2023-07-19	566	569	563	569	30,400	569
2023-07-18	565	568	558	561	34,300	561
2023-07-14	570	571	560	563	25,400	563
2023-07-13	565	569	560	568	27,500	568
2023-07-12	561	567	560	563	50,200	563
2023-07-11	570	573	560	565	81,600	565
2023-07-10	580	586	568	569	113,300	569
2023-07-07	581	586	575	581	54,500	581
2023-07-06	584	595	584	584	58,600	584
2023-07-05	600	601	577	589	147,000	589
2023-07-04	597	608	597	601	68,800	601
2023-07-03	596	603	593	596	69,200	596
2023-06-30	590	605	587	592	198,100	592
2023-06-29	580	585	578	580	46,100	580
2023-06-28	574	579	573	578	15,900	578
2023-06-27	574	576	569	573	27,100	573
2023-06-26	570	580	560	579	41,400	579
2023-06-23	575	580	566	570	61,700	570
2023-06-22	577	581	570	577	56,300	577
2023-06-21	583	588	576	576	46,100	576
2023-06-20	587	587	578	584	44,400	584
2023-06-19	580	590	580	587	91,200	587
2023-06-16	568	572	564	570	52,100	570
2023-06-15	571	573	566	566	23,400	566
2023-06-14	562	574	562	570	78,300	570
2023-06-13	565	567	559	564	66,200	564
2023-06-12	564	565	560	564	38,100	564
2023-06-09	549	560	546	558	47,800	558
2023-06-08	552	553	545	546	47,300	546
2023-06-07	560	563	550	551	58,100	551
2023-06-06	537	558	535	558	161,000	558
2023-06-05	540	543	537	537	30,300	537
2023-06-02	530	540	530	537	48,700	537
2023-06-01	524	534	523	530	61,600	530
2023-05-31	536	536	525	525	55,900	525
2023-05-30	533	539	530	537	73,500	537
2023-05-29	525	534	525	530	42,200	530
2023-05-26	528	529	521	522	26,400	522
2023-05-25	528	530	524	527	29,300	527
2023-05-24	525	530	524	528	19,100	528
2023-05-23	535	536	527	527	60,800	527
2023-05-22	539	539	528	535	89,500	535
2023-05-19	532	540	532	536	36,300	536
2023-05-18	534	537	531	535	25,200	535
2023-05-17	540	540	535	537	31,500	537
2023-05-16	533	539	529	539	35,300	539
2023-05-15	533	533	528	531	26,500	531
2023-05-12	532	534	528	533	25,900	533
2023-05-11	526	535	525	533	34,900	533
2023-05-10	534	534	530	530	14,800	530
2023-05-09	530	534	526	534	27,900	534
2023-05-08	524	529	524	529	17,900	529
2023-05-02	530	530	523	528	19,600	528
2023-05-01	534	534	529	530	15,100	530
2023-04-28	523	531	523	531	19,300	531
2023-04-27	524	526	522	524	18,500	524
2023-04-26	525	529	523	524	14,500	524
2023-04-25	530	533	526	529	37,100	529
2023-04-24	530	530	525	528	8,000	528
2023-04-21	522	528	522	527	9,900	527
2023-04-20	531	531	520	525	41,100	525
2023-04-19	526	529	524	529	22,900	529
2023-04-18	526	529	524	529	16,700	529
2023-04-17	530	530	522	526	14,500	526
2023-04-14	525	526	521	525	25,500	525
2023-04-13	520	523	518	522	13,500	522
2023-04-12	518	522	516	522	15,000	522
2023-04-11	514	520	511	520	19,200	520
2023-04-10	513	515	508	510	19,200	510
2023-04-07	510	511	507	507	18,400	507
2023-04-06	510	511	506	507	17,300	507
2023-04-05	525	525	510	510	24,900	510
2023-04-04	525	527	522	527	25,100	527
2023-04-03	523	525	522	525	13,600	525
2023-03-31	521	524	518	523	22,300	523
2023-03-30	526	526	517	518	22,100	518
2023-03-29	519	528	519	528	46,800	528
2023-03-28	520	522	515	520	23,600	520
2023-03-27	515	516	513	516	6,400	516
2023-03-24	514	514	509	512	11,200	512
2023-03-23	513	517	511	514	11,300	514
2023-03-22	512	518	512	518	19,000	518
2023-03-20	513	516	504	505	30,400	505
2023-03-17	516	517	510	513	11,900	513
2023-03-16	509	510	503	508	24,400	508
2023-03-15	517	518	512	514	21,400	514
2023-03-14	516	517	507	510	39,600	510
2023-03-13	530	530	516	525	33,500	525
2023-03-10	535	536	530	532	39,500	532
2023-03-09	537	539	531	539	31,400	539
2023-03-08	535	538	532	537	32,800	537
2023-03-07	534	535	533	535	14,500	535
2023-03-06	530	538	529	534	50,900	534
2023-03-03	525	529	525	529	25,000	529
2023-03-02	524	525	519	522	17,100	522
2023-03-01	526	527	520	523	18,800	523
2023-02-28	535	535	527	529	15,600	529
2023-02-27	528	536	516	535	79,500	535
2023-02-24	518	524	516	524	24,900	524
2023-02-22	510	517	510	515	15,400	515
2023-02-21	515	518	515	518	10,200	518
2023-02-20	512	518	512	516	30,900	516
2023-02-17	512	516	510	511	17,500	511
2023-02-16	513	518	511	518	37,000	518
2023-02-15	513	513	507	508	13,600	508
2023-02-14	509	513	506	513	31,800	513
2023-02-13	510	510	504	504	14,900	504
2023-02-10	513	516	509	510	26,500	510
2023-02-09	505	514	505	514	26,000	514
2023-02-08	504	508	500	506	34,000	506
2023-02-07	495	501	495	501	29,200	501
2023-02-06	494	496	492	496	9,800	496
2023-02-03	492	495	492	492	12,300	492
2023-02-02	499	499	492	492	26,500	492
2023-02-01	498	502	496	496	17,300	496
2023-01-31	497	502	497	501	27,800	501
2023-01-30	503	504	497	497	23,600	497
2023-01-27	499	505	498	502	37,900	502
2023-01-26	506	506	499	500	17,400	500
2023-01-25	499	504	496	503	27,000	503
2023-01-24	500	501	497	499	41,400	499
2023-01-23	496	498	493	498	34,700	498
2023-01-20	490	494	489	494	24,400	494
2023-01-19	490	490	486	486	17,500	486
2023-01-18	485	493	485	490	27,000	490
2023-01-17	485	490	485	486	18,500	486
2023-01-16	484	487	483	485	18,100	485
2023-01-13	486	488	484	484	45,300	484
2023-01-12	490	491	486	486	15,700	486
2023-01-11	485	491	485	490	23,900	490
2023-01-10	490	490	485	485	28,300	485
2023-01-06	486	489	483	486	27,900	486
2023-01-05	491	492	486	486	55,600	486
2023-01-04	497	497	491	491	48,400	491

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

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