KabuInsight

ＪＭＤＣ

4483
プライム/情報･通信業/JMDC Inc.
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
2026-03-133,575.03,585.03,445.03,445.0-200.0-5.49%612,000
2026-03-123,735.03,760.03,625.03,645.0-155.0-4.08%398,000
2026-03-113,925.03,975.03,785.03,800.0-130.0-3.31%461,100
2026-03-103,930.03,985.03,855.03,930.0+10.0+0.26%339,200
2026-03-093,845.03,950.03,775.03,920.0-205.0-4.97%471,300
2026-03-063,945.04,155.03,870.04,125.0+165.0+4.17%292,900
2026-03-053,995.04,090.03,960.03,960.0+90.0+2.33%297,600
2026-03-043,900.03,995.03,845.03,870.0-45.0-1.15%574,800
2026-03-034,040.04,135.03,915.03,915.0-160.0-3.93%283,200
2026-03-024,060.04,150.04,035.04,075.0-100.0-2.40%248,200
2026-02-274,200.04,305.04,145.04,175.0+25.0+0.60%570,300
2026-02-264,115.04,215.04,080.04,150.0+90.0+2.22%408,900
2026-02-254,025.04,160.03,990.04,060.0+160.0+4.10%599,900
2026-02-243,965.03,985.03,885.03,900.0-60.0-1.52%501,300
2026-02-203,920.04,025.03,905.03,960.0+60.0+1.54%580,400
2026-02-193,950.03,960.03,850.03,900.0-90.0-2.26%515,900
2026-02-183,760.04,125.03,760.03,990.0+260.0+6.97%1,005,200
2026-02-173,595.03,745.03,580.03,730.0+145.0+4.04%335,900
2026-02-163,660.03,660.03,505.03,585.0-80.0-2.18%369,300
2026-02-133,720.03,795.03,620.03,665.0-25.0-0.68%355,200
2026-02-123,650.03,785.03,630.03,690.0-10.0-0.27%448,400
2026-02-103,595.03,730.03,580.03,700.0+155.0+4.37%635,100
2026-02-093,470.03,575.03,390.03,545.0+110.0+3.20%863,600
2026-02-063,375.03,475.03,170.03,435.0+160.0+4.89%1,273,600
2026-02-053,235.03,355.03,205.03,275.0+85.0+2.66%738,900
2026-02-043,250.03,280.03,185.03,190.0-95.0-2.89%433,600
2026-02-033,310.03,350.03,285.03,285.0-35.0-1.05%232,300
2026-02-023,325.03,375.03,280.03,320.0-70.0-2.06%450,700
2026-01-303,405.03,450.03,355.03,390.0-10.0-0.29%371,600
2026-01-293,370.03,410.03,340.03,400.0-5.0-0.15%259,200
2026-01-283,375.03,410.03,345.03,405.0-155.0-4.35%506,400
2026-01-273,605.03,630.03,540.03,560.0-105.0-2.86%411,400
2026-01-263,650.03,710.03,605.03,665.0-100.0-2.66%336,400
2026-01-233,745.03,810.03,735.03,765.0+30.0+0.80%185,700
2026-01-223,770.03,795.03,730.03,735.0+25.0+0.67%162,400
2026-01-213,710.03,720.03,645.03,710.0-40.0-1.07%182,800
2026-01-203,750.03,835.03,750.03,750.0+15.0+0.40%209,500
2026-01-193,730.03,760.03,715.03,735.0+20.0+0.54%172,300
2026-01-163,780.03,805.03,680.03,715.0-135.0-3.51%373,200
2026-01-153,785.03,910.03,775.03,850.0+45.0+1.18%163,600
2026-01-143,805.03,890.03,780.03,805.0-20.0-0.52%336,400
2026-01-133,870.03,885.03,790.03,825.0-45.0-1.16%360,300
2026-01-093,850.03,875.03,805.03,870.0+10.0+0.26%336,100
2026-01-083,885.03,935.03,835.03,860.0-25.0-0.64%269,600
2026-01-073,925.03,940.03,880.03,885.00.00.00%274,900
2026-01-063,965.03,970.03,855.03,885.0-20.0-0.51%259,800
2026-01-053,980.04,015.03,850.03,905.0-80.0-2.01%388,700
2025-12-303,955.04,035.03,915.03,985.0+100.0+2.57%341,400
2025-12-293,810.03,905.03,810.03,885.0+85.0+2.24%306,400
2025-12-263,785.03,820.03,740.03,800.0+25.0+0.66%200,000
2025-12-253,780.03,805.03,750.03,775.0+20.0+0.53%221,300
2025-12-243,800.03,830.03,730.03,755.0-75.0-1.96%228,500
2025-12-233,755.03,865.03,755.03,830.0+145.0+3.93%272,700
2025-12-223,765.03,780.03,625.03,685.0-75.0-1.99%361,400
2025-12-193,695.03,790.03,665.03,760.0+80.0+2.17%436,100
2025-12-183,675.03,725.03,660.03,680.0-65.0-1.74%434,300
2025-12-173,790.03,815.03,655.03,745.0-255.0-6.38%587,200
2025-12-164,000.04,070.03,920.04,000.0+60.0+1.52%472,600
2025-12-153,815.04,035.03,815.03,940.0+185.0+4.93%552,800
2025-12-123,710.03,825.03,670.03,755.0+90.0+2.46%254,600
2025-12-113,780.03,780.03,645.03,665.0-120.0-3.17%313,000
2025-12-103,840.03,860.03,710.03,785.0-145.0-3.69%421,700
2025-12-093,955.03,995.03,875.03,930.0-50.0-1.26%155,700
2025-12-084,000.04,030.03,920.03,980.0-10.0-0.25%215,700
2025-12-054,030.04,075.03,975.03,990.0-15.0-0.37%215,000
2025-12-043,875.04,015.03,870.04,005.0+75.0+1.91%333,500
2025-12-033,975.03,995.03,915.03,930.0-45.0-1.13%179,900
2025-12-024,100.04,115.03,955.03,975.0-125.0-3.05%236,000
2025-12-014,270.04,305.04,090.04,100.0-200.0-4.65%204,800
2025-11-284,320.04,330.04,270.04,300.0+40.0+0.94%147,300
2025-11-274,185.04,330.04,180.04,260.0+70.0+1.67%193,400
2025-11-264,210.04,260.04,165.04,190.00.00.00%216,500
2025-11-254,220.04,305.04,190.04,190.0-30.0-0.71%166,300
2025-11-214,050.04,235.04,025.04,220.0+140.0+3.43%238,900
2025-11-204,140.04,140.04,075.04,080.0-25.0-0.61%164,100
2025-11-194,160.04,170.04,035.04,105.0-115.0-2.73%313,300
2025-11-184,250.04,310.04,220.04,220.0-55.0-1.29%163,400
2025-11-174,380.04,435.04,250.04,275.0-105.0-2.40%307,000
2025-11-144,380.04,460.04,345.04,380.0-20.0-0.45%186,400
2025-11-134,520.04,530.04,390.04,400.0+5.0+0.11%277,700
2025-11-124,250.04,460.04,240.04,395.0+140.0+3.29%352,400
2025-11-114,255.04,280.04,200.04,255.0+35.0+0.83%406,900
2025-11-104,340.04,375.04,150.04,220.0-290.0-6.43%681,300
2025-11-074,340.04,600.04,335.04,510.0-250.0-5.25%895,400
2025-11-064,850.04,905.04,735.04,760.0-80.0-1.65%518,700
2025-11-054,860.04,890.04,765.04,840.0-50.0-1.02%508,600
2025-11-044,870.04,950.04,850.04,890.0-10.0-0.20%326,100
2025-10-314,835.04,900.04,815.04,900.0+106.0+2.21%224,400
2025-10-304,680.04,831.04,668.04,794.0+114.0+2.44%800,300
2025-10-294,766.04,798.04,626.04,680.0-153.0-3.17%302,900
2025-10-284,923.04,923.04,792.04,833.0-20.0-0.41%335,800
2025-10-274,860.04,907.04,834.04,853.0+61.0+1.27%321,300
2025-10-244,802.04,836.04,763.04,792.0-28.0-0.58%211,600
2025-10-234,850.04,876.04,809.04,820.0-68.0-1.39%213,200
2025-10-224,802.04,899.04,802.04,888.0+97.0+2.02%278,700
2025-10-214,750.04,850.04,711.04,791.0+84.0+1.78%234,700
2025-10-204,718.04,744.04,669.04,707.0+10.0+0.21%169,100
2025-10-174,649.04,750.04,632.04,697.0+87.0+1.89%214,200
2025-10-164,604.04,638.04,521.04,610.0+31.0+0.68%218,300
2025-10-154,483.04,632.04,479.04,579.0+105.0+2.35%227,000
2025-10-144,616.04,622.04,440.04,474.0-242.0-5.13%404,300
2025-10-104,722.04,750.04,673.04,716.0+64.0+1.38%353,500
2025-10-094,625.04,688.04,603.04,652.0-25.0-0.53%244,000
2025-10-084,698.04,750.04,677.04,677.0-91.0-1.91%244,500
2025-10-074,842.04,850.04,713.04,768.0-32.0-0.67%279,900
2025-10-064,747.04,836.04,651.04,800.0+263.0+5.80%391,700
2025-10-034,437.04,610.04,434.04,537.0+149.0+3.40%295,900
2025-10-024,381.04,441.04,259.04,388.0-26.0-0.59%213,300
2025-10-014,480.04,503.04,386.04,414.0-66.0-1.47%196,800
2025-09-304,508.04,548.04,463.04,480.0-9.0-0.20%253,300
2025-09-294,574.04,576.04,450.04,489.0+71.0+1.61%177,000
2025-09-264,527.04,550.04,410.04,418.0-104.0-2.30%185,400
2025-09-254,567.04,582.04,482.04,522.0-74.0-1.61%210,300
2025-09-244,695.04,720.04,581.04,596.0-63.0-1.35%250,100
2025-09-224,698.04,713.04,652.04,659.0-70.0-1.48%156,300
2025-09-194,780.04,819.04,698.04,729.0+19.0+0.40%360,200
2025-09-184,708.04,769.04,683.04,710.0-40.0-0.84%246,400
2025-09-174,632.04,778.04,627.04,750.0+207.0+4.56%502,000
2025-09-164,526.04,543.04,463.04,543.0+68.0+1.52%257,600
2025-09-124,498.04,514.04,404.04,475.0——300,400

直近120営業日分を表示