KabuInsight

ＪＭホールディングス

3539
プライム/小売業/JM HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,580.01,607.01,580.01,583.0-13.0-0.81%60,100
2026-03-121,607.01,610.01,593.01,596.0-29.0-1.78%57,000
2026-03-111,650.01,651.01,622.01,625.0-6.0-0.37%39,200
2026-03-101,637.01,658.01,617.01,631.0+18.0+1.12%65,500
2026-03-091,568.01,621.01,557.01,613.0-18.0-1.10%73,300
2026-03-061,640.01,643.01,622.01,631.0-11.0-0.67%56,700
2026-03-051,650.01,658.01,635.01,642.0+27.0+1.67%64,100
2026-03-041,620.01,625.01,583.01,615.0-33.0-2.00%142,200
2026-03-031,687.01,721.01,639.01,648.0-45.0-2.66%86,600
2026-03-021,707.01,716.01,691.01,693.0-38.0-2.20%67,900
2026-02-271,717.01,732.01,710.01,731.0+11.0+0.64%76,600
2026-02-261,753.01,753.01,716.01,720.0-33.0-1.88%103,600
2026-02-251,737.01,767.01,713.01,753.0+33.0+1.92%111,300
2026-02-241,689.01,731.01,687.01,720.0+34.0+2.02%87,800
2026-02-201,709.01,714.01,686.01,686.0-50.0-2.88%124,000
2026-02-191,732.01,752.01,720.01,736.0+1.0+0.06%52,800
2026-02-181,732.01,764.01,729.01,735.0+29.0+1.70%78,100
2026-02-171,713.01,732.01,702.01,706.0-15.0-0.87%96,900
2026-02-161,781.01,781.01,721.01,721.0-62.0-3.48%109,400
2026-02-131,808.01,814.01,769.01,783.0-14.0-0.78%108,900
2026-02-121,773.01,815.01,773.01,797.0+20.0+1.13%126,900
2026-02-101,796.01,810.01,773.01,777.0-18.0-1.00%77,000
2026-02-091,799.01,801.01,777.01,795.0+23.0+1.30%71,400
2026-02-061,785.01,786.01,753.01,772.0-10.0-0.56%78,900
2026-02-051,810.01,814.01,780.01,782.0-5.0-0.28%86,900
2026-02-041,796.01,802.01,785.01,787.00.00.00%84,700
2026-02-031,780.01,798.01,776.01,787.0+6.0+0.34%80,500
2026-02-021,812.01,827.01,779.01,781.0-10.0-0.56%88,500
2026-01-301,772.01,804.01,749.01,791.0+31.0+1.76%151,800
2026-01-291,757.01,770.01,700.01,760.0+8.0+0.46%199,500
2026-01-281,759.01,764.01,733.01,752.0-9.0-0.51%194,100
2026-01-271,743.01,765.01,719.01,761.0-4.0-0.23%156,500
2026-01-261,759.01,775.01,748.01,765.0+17.0+0.97%143,200
2026-01-231,745.01,754.01,728.01,748.0-11.0-0.63%127,000
2026-01-221,760.01,776.01,737.01,759.0-11.0-0.62%113,200
2026-01-211,770.01,771.01,750.01,770.00.00.00%130,800
2026-01-201,722.01,782.01,712.01,770.0+29.0+1.67%235,000
2026-01-191,695.01,753.01,674.01,741.0+86.0+5.20%192,600
2026-01-161,649.01,670.01,648.01,655.0-2.0-0.12%61,500
2026-01-151,643.01,667.01,641.01,657.0+6.0+0.36%86,100
2026-01-141,680.01,689.01,648.01,651.0-29.0-1.73%94,400
2026-01-131,677.01,696.01,654.01,680.0+18.0+1.08%77,800
2026-01-091,679.01,684.01,662.01,662.0-3.0-0.18%86,300
2026-01-081,671.01,680.01,627.01,665.0-14.0-0.83%142,300
2026-01-071,666.01,703.01,664.01,679.0-5.0-0.30%111,700
2026-01-061,667.01,698.01,666.01,684.0+26.0+1.57%85,400
2026-01-051,682.01,690.01,650.01,658.0-22.0-1.31%84,200
2025-12-301,680.01,700.01,660.01,680.0+1.0+0.06%93,100
2025-12-291,674.01,692.01,667.01,679.0+13.0+0.78%73,700
2025-12-261,662.01,679.01,657.01,666.0+9.0+0.54%58,600
2025-12-251,653.01,661.01,642.01,657.0+15.0+0.91%42,900
2025-12-241,644.01,655.01,632.01,642.0-7.0-0.42%54,300
2025-12-231,634.01,656.01,630.01,649.0+4.0+0.24%48,000
2025-12-221,692.01,692.01,628.01,645.0-51.0-3.01%93,800
2025-12-191,708.01,713.01,663.01,696.0+1.0+0.06%93,500
2025-12-181,678.01,710.01,666.01,695.0+24.0+1.44%136,400
2025-12-171,650.01,699.01,634.01,671.0+34.0+2.08%189,200
2025-12-161,607.01,656.01,604.01,637.0+32.0+1.99%162,400
2025-12-151,504.01,619.01,480.01,605.0+21.0+1.33%459,700
2025-12-121,580.01,602.01,561.01,584.0+27.0+1.73%267,300
2025-12-111,564.01,575.01,555.01,557.0-7.0-0.45%62,000
2025-12-101,549.01,565.01,543.01,564.0+23.0+1.49%49,700
2025-12-091,554.01,557.01,537.01,541.0-13.0-0.84%40,600
2025-12-081,571.01,580.01,546.01,554.0-15.0-0.96%47,900
2025-12-051,581.01,596.01,569.01,569.0-15.0-0.95%53,500
2025-12-041,563.01,594.01,563.01,584.0+5.0+0.32%63,700
2025-12-031,590.01,590.01,558.01,579.0-11.0-0.69%62,900
2025-12-021,593.01,603.01,581.01,590.0-3.0-0.19%42,200
2025-12-011,621.01,626.01,593.01,593.0-28.0-1.73%39,400
2025-11-281,638.01,638.01,610.01,621.0-8.0-0.49%70,500
2025-11-271,633.01,640.01,619.01,629.0+13.0+0.80%75,100
2025-11-261,600.01,621.01,595.01,616.0+34.0+2.15%85,800
2025-11-251,603.01,606.01,580.01,582.0-21.0-1.31%46,700
2025-11-211,552.01,606.01,552.01,603.0+50.0+3.22%86,800
2025-11-201,552.01,566.01,542.01,553.0+15.0+0.98%43,400
2025-11-191,541.01,553.01,530.01,538.0-3.0-0.19%43,300
2025-11-181,545.01,563.01,537.01,541.0-10.0-0.64%62,900
2025-11-171,550.01,560.01,532.01,551.0-6.0-0.39%50,100
2025-11-141,538.01,564.01,532.01,557.0+7.0+0.45%45,200
2025-11-131,534.01,552.01,526.01,550.0+19.0+1.24%33,000
2025-11-121,534.01,552.01,531.01,531.0+10.0+0.66%46,400
2025-11-111,529.01,532.01,504.01,521.0-8.0-0.52%47,200
2025-11-101,521.01,532.01,512.01,529.0+2.0+0.13%38,200
2025-11-071,507.01,527.01,506.01,527.0+20.0+1.33%46,200
2025-11-061,520.01,526.01,493.01,507.0-8.0-0.53%57,200
2025-11-051,529.01,532.01,504.01,515.0-14.0-0.92%68,300
2025-11-041,500.01,532.01,480.01,529.0+21.0+1.39%103,800
2025-10-311,546.01,565.01,500.01,508.0-38.0-2.46%133,900
2025-10-301,500.01,558.01,483.01,546.0+51.5+3.45%119,500
2025-10-291,532.51,540.01,494.51,494.5-45.5-2.95%112,600
2025-10-281,567.51,570.01,535.01,540.0-52.5-3.30%91,000
2025-10-271,555.01,612.51,547.51,592.5+57.5+3.75%143,400
2025-10-241,525.01,537.51,512.51,535.0+17.5+1.15%74,800
2025-10-231,498.01,520.01,498.01,517.5+19.5+1.30%52,600
2025-10-221,483.51,498.01,480.01,498.0+19.5+1.32%55,600
2025-10-211,492.51,500.01,477.51,478.5-13.5-0.90%69,600
2025-10-201,502.51,512.51,485.01,492.0+4.0+0.27%52,800
2025-10-171,487.01,497.01,485.01,488.0+2.5+0.17%52,600
2025-10-161,500.01,510.01,474.51,485.5-12.0-0.80%47,600
2025-10-151,505.01,522.51,497.51,497.5+2.5+0.17%51,600
2025-10-141,490.01,500.01,472.51,495.0-10.0-0.66%90,800
2025-10-101,512.51,530.01,505.01,505.0-27.5-1.79%70,800
2025-10-091,525.01,535.01,512.51,532.5+15.0+0.99%59,400
2025-10-081,522.51,535.01,515.01,517.5+5.0+0.33%50,800
2025-10-071,522.51,527.51,510.01,512.5+7.5+0.50%61,600
2025-10-061,525.01,525.01,505.01,505.0+16.5+1.11%68,600
2025-10-031,497.51,498.01,475.01,488.5+1.5+0.10%46,800
2025-10-021,510.01,517.51,486.51,487.0-18.0-1.20%51,400
2025-10-011,527.51,527.51,492.51,505.0-20.0-1.31%91,800
2025-09-301,530.01,540.01,525.01,525.0-15.0-0.97%55,000
2025-09-291,550.01,555.01,532.51,540.0-15.0-0.96%59,400
2025-09-261,545.01,555.01,545.01,555.0+10.0+0.65%82,200
2025-09-251,530.01,545.01,530.01,545.0+20.0+1.31%78,800
2025-09-241,500.01,535.01,495.01,525.0+10.0+0.66%102,200
2025-09-221,527.51,537.51,512.51,515.0-22.5-1.46%77,800
2025-09-191,545.01,560.01,527.51,537.5-15.0-0.97%123,800
2025-09-181,540.01,570.01,540.01,552.50.00.00%114,600
2025-09-171,555.01,575.01,545.01,552.5-20.0-1.27%148,800
2025-09-161,552.51,582.51,512.51,572.5+139.0+9.70%514,000
2025-09-121,438.01,452.51,428.01,433.5——92,400

直近120営業日分を表示