3539東証P貸借
業種 小売業
ＪＭホールディングス 株価時系列データ
PTS
2,661.2
円
(22:22)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,845 (24/04/01) | 1,843 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,845 (24/04/01) | 2,142 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,628 | 2,734 | 2,574 | 2,676 | +75 | +2.9 | 116,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,895 | 1,979 | 1,889 | 1,945 | +55 | +2.9 | 240,300 |
| 9/22 | 1,971 | 1,980 | 1,882 | 1,890 | -90 | -4.6 | 169,700 |
| 9/15 | 1,920 | 2,014 | 1,900 | 1,980 | +82 | +4.3 | 458,900 |
| 9/8 | 1,911 | 1,935 | 1,898 | 1,898 | -9 | -0.5 | 165,500 |
| 9/1 | 1,870 | 1,907 | 1,859 | 1,907 | +38 | +2.0 | 177,300 |
| 8/25 | 1,867 | 1,894 | 1,854 | 1,869 | +17 | +0.9 | 149,200 |
| 8/18 | 1,919 | 1,942 | 1,848 | 1,852 | -52 | -2.7 | 213,200 |
| 8/10 | 1,848 | 1,908 | 1,843 | 1,904 | +44 | +2.4 | 144,600 |
| 8/4 | 1,965 | 1,967 | 1,849 | 1,860 | -99 | -5.1 | 363,400 |
| 7/28 | 1,988 | 1,992 | 1,904 | 1,959 | -16 | -0.8 | 1,303,200 |
| 7/21 | 1,957 | 1,984 | 1,949 | 1,975 | +28 | +1.4 | 377,100 |
| 7/14 | 1,979 | 2,018 | 1,937 | 1,947 | -18 | -0.9 | 413,300 |
| 7/7 | 2,002 | 2,019 | 1,936 | 1,965 | -28 | -1.4 | 377,900 |
| 6/30 | 1,978 | 2,029 | 1,965 | 1,993 | +28 | +1.4 | 336,700 |
| 6/23 | 1,937 | 1,980 | 1,930 | 1,965 | +30 | +1.6 | 253,900 |
| 6/16 | 1,995 | 2,035 | 1,888 | 1,935 | -45 | -2.3 | 629,000 |
| 6/9 | 2,008 | 2,010 | 1,952 | 1,980 | -3 | -0.2 | 196,000 |
| 6/2 | 1,993 | 2,005 | 1,935 | 1,983 | -5 | -0.3 | 203,300 |
| 5/26 | 2,058 | 2,106 | 1,988 | 1,988 | -70 | -3.4 | 176,000 |
| 5/19 | 2,042 | 2,104 | 2,034 | 2,058 | +37 | +1.8 | 220,400 |
| 5/12 | 1,995 | 2,025 | 1,973 | 2,021 | +35 | +1.8 | 157,900 |
| 5/2 | 1,999 | 2,009 | 1,967 | 1,986 | -1 | -0.1 | 81,700 |
| 4/28 | 1,945 | 2,025 | 1,943 | 1,987 | +42 | +2.2 | 409,600 |
| 4/21 | 1,935 | 1,968 | 1,906 | 1,945 | +15 | +0.8 | 236,700 |
| 4/14 | 1,854 | 1,935 | 1,845 | 1,930 | +76 | +4.1 | 234,200 |
| 4/7 | 1,949 | 1,950 | 1,841 | 1,854 | -85 | -4.4 | 209,300 |
| 3/31 | 1,865 | 1,950 | 1,865 | 1,939 | +83 | +4.5 | 157,400 |
| 3/24 | 1,845 | 1,879 | 1,822 | 1,856 | -2 | -0.1 | 113,800 |
| 3/17 | 1,890 | 1,895 | 1,822 | 1,858 | -50 | -2.6 | 286,500 |
| 3/10 | 1,870 | 1,973 | 1,855 | 1,908 | +38 | +2.0 | 368,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて