ＪＭＣ
5704グロース/非鉄金属/JMC Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 401.0 | 406.0 | 397.0 | 404.0 | -5.0 | -1.22% | 3,200 |
| 2026-03-12 | 401.0 | 409.0 | 401.0 | 409.0 | +8.0 | +2.00% | 3,000 |
| 2026-03-11 | 383.0 | 401.0 | 383.0 | 401.0 | +19.0 | +4.97% | 7,500 |
| 2026-03-10 | 388.0 | 388.0 | 381.0 | 382.0 | +2.0 | +0.53% | 7,800 |
| 2026-03-09 | 398.0 | 399.0 | 377.0 | 380.0 | -24.0 | -5.94% | 26,200 |
| 2026-03-06 | 399.0 | 404.0 | 396.0 | 404.0 | +2.0 | +0.50% | 3,600 |
| 2026-03-05 | 400.0 | 407.0 | 400.0 | 402.0 | +10.0 | +2.55% | 5,100 |
| 2026-03-04 | 411.0 | 418.0 | 386.0 | 392.0 | -26.0 | -6.22% | 26,500 |
| 2026-03-03 | 422.0 | 422.0 | 418.0 | 418.0 | -4.0 | -0.95% | 3,800 |
| 2026-03-02 | 429.0 | 429.0 | 420.0 | 422.0 | -6.0 | -1.40% | 3,900 |
| 2026-02-27 | 422.0 | 428.0 | 422.0 | 428.0 | +6.0 | +1.42% | 5,600 |
| 2026-02-26 | 425.0 | 426.0 | 416.0 | 422.0 | +7.0 | +1.69% | 10,200 |
| 2026-02-25 | 413.0 | 418.0 | 410.0 | 415.0 | +6.0 | +1.47% | 9,600 |
| 2026-02-24 | 404.0 | 409.0 | 404.0 | 409.0 | -1.0 | -0.24% | 10,100 |
| 2026-02-20 | 413.0 | 413.0 | 408.0 | 410.0 | -5.0 | -1.20% | 7,400 |
| 2026-02-19 | 418.0 | 420.0 | 415.0 | 415.0 | -3.0 | -0.72% | 2,800 |
| 2026-02-18 | 411.0 | 420.0 | 411.0 | 418.0 | +9.0 | +2.20% | 7,300 |
| 2026-02-17 | 409.0 | 419.0 | 409.0 | 409.0 | 0.0 | 0.00% | 9,000 |
| 2026-02-16 | 418.0 | 420.0 | 406.0 | 409.0 | -16.0 | -3.76% | 21,600 |
| 2026-02-13 | 440.0 | 440.0 | 411.0 | 425.0 | -10.0 | -2.30% | 20,600 |
| 2026-02-12 | 437.0 | 440.0 | 432.0 | 435.0 | +2.0 | +0.46% | 21,000 |
| 2026-02-10 | 430.0 | 448.0 | 430.0 | 433.0 | +5.0 | +1.17% | 22,400 |
| 2026-02-09 | 419.0 | 430.0 | 416.0 | 428.0 | +12.0 | +2.88% | 14,200 |
| 2026-02-06 | 407.0 | 416.0 | 407.0 | 416.0 | +12.0 | +2.97% | 11,500 |
| 2026-02-05 | 410.0 | 410.0 | 404.0 | 404.0 | +2.0 | +0.50% | 8,000 |
| 2026-02-04 | 406.0 | 406.0 | 400.0 | 402.0 | -3.0 | -0.74% | 3,700 |
| 2026-02-03 | 401.0 | 405.0 | 400.0 | 405.0 | +4.0 | +1.00% | 3,700 |
| 2026-02-02 | 398.0 | 405.0 | 395.0 | 401.0 | +3.0 | +0.75% | 10,000 |
| 2026-01-30 | 410.0 | 410.0 | 398.0 | 398.0 | -7.0 | -1.73% | 10,600 |
| 2026-01-29 | 407.0 | 414.0 | 405.0 | 405.0 | +1.0 | +0.25% | 3,200 |
| 2026-01-28 | 403.0 | 408.0 | 400.0 | 404.0 | +1.0 | +0.25% | 14,900 |
| 2026-01-27 | 404.0 | 404.0 | 398.0 | 403.0 | +3.0 | +0.75% | 3,300 |
| 2026-01-26 | 403.0 | 403.0 | 396.0 | 400.0 | +5.0 | +1.27% | 8,700 |
| 2026-01-23 | 403.0 | 403.0 | 391.0 | 395.0 | -6.0 | -1.50% | 10,800 |
| 2026-01-22 | 394.0 | 401.0 | 390.0 | 401.0 | +6.0 | +1.52% | 6,900 |
| 2026-01-21 | 396.0 | 408.0 | 389.0 | 395.0 | -2.0 | -0.50% | 12,100 |
| 2026-01-20 | 390.0 | 408.0 | 390.0 | 397.0 | +7.0 | +1.79% | 23,400 |
| 2026-01-19 | 391.0 | 395.0 | 383.0 | 390.0 | +1.0 | +0.26% | 19,400 |
| 2026-01-16 | 390.0 | 392.0 | 387.0 | 389.0 | +4.0 | +1.04% | 9,200 |
| 2026-01-15 | 383.0 | 388.0 | 380.0 | 385.0 | 0.0 | 0.00% | 14,500 |
| 2026-01-14 | 387.0 | 387.0 | 384.0 | 385.0 | -1.0 | -0.26% | 6,200 |
| 2026-01-13 | 386.0 | 389.0 | 386.0 | 386.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-09 | 386.0 | 388.0 | 385.0 | 386.0 | 0.0 | 0.00% | 3,400 |
| 2026-01-08 | 385.0 | 387.0 | 383.0 | 386.0 | +1.0 | +0.26% | 4,900 |
| 2026-01-07 | 392.0 | 392.0 | 385.0 | 385.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-06 | 373.0 | 385.0 | 373.0 | 385.0 | +12.0 | +3.22% | 10,800 |
| 2026-01-05 | 382.0 | 382.0 | 371.0 | 373.0 | -5.0 | -1.32% | 9,400 |
| 2025-12-30 | 367.0 | 378.0 | 365.0 | 378.0 | +10.0 | +2.72% | 11,500 |
| 2025-12-29 | 363.0 | 372.0 | 362.0 | 368.0 | +1.0 | +0.27% | 22,800 |
| 2025-12-26 | 372.0 | 372.0 | 363.0 | 367.0 | -2.0 | -0.54% | 47,100 |
| 2025-12-25 | 369.0 | 375.0 | 369.0 | 369.0 | -4.0 | -1.07% | 25,100 |
| 2025-12-24 | 369.0 | 373.0 | 368.0 | 373.0 | 0.0 | 0.00% | 18,900 |
| 2025-12-23 | 374.0 | 374.0 | 370.0 | 373.0 | -2.0 | -0.53% | 21,600 |
| 2025-12-22 | 382.0 | 384.0 | 375.0 | 375.0 | -9.0 | -2.34% | 34,700 |
| 2025-12-19 | 392.0 | 392.0 | 381.0 | 384.0 | -8.0 | -2.04% | 32,300 |
| 2025-12-18 | 396.0 | 399.0 | 391.0 | 392.0 | -6.0 | -1.51% | 13,300 |
| 2025-12-17 | 399.0 | 400.0 | 398.0 | 398.0 | -2.0 | -0.50% | 4,200 |
| 2025-12-16 | 400.0 | 405.0 | 399.0 | 400.0 | +1.0 | +0.25% | 4,600 |
| 2025-12-15 | 400.0 | 404.0 | 399.0 | 399.0 | -1.0 | -0.25% | 16,300 |
| 2025-12-12 | 401.0 | 404.0 | 399.0 | 400.0 | -1.0 | -0.25% | 4,400 |
| 2025-12-11 | 402.0 | 403.0 | 400.0 | 401.0 | -1.0 | -0.25% | 8,000 |
| 2025-12-10 | 406.0 | 406.0 | 401.0 | 402.0 | -4.0 | -0.99% | 8,200 |
| 2025-12-09 | 404.0 | 408.0 | 402.0 | 406.0 | +4.0 | +1.00% | 12,400 |
| 2025-12-08 | 410.0 | 410.0 | 402.0 | 402.0 | -6.0 | -1.47% | 10,800 |
| 2025-12-05 | 425.0 | 428.0 | 403.0 | 408.0 | -15.0 | -3.55% | 25,700 |
| 2025-12-04 | 415.0 | 462.0 | 408.0 | 423.0 | -9.0 | -2.08% | 76,800 |
| 2025-12-03 | 404.0 | 443.0 | 402.0 | 432.0 | +28.0 | +6.93% | 44,500 |
| 2025-12-02 | 409.0 | 409.0 | 404.0 | 404.0 | -2.0 | -0.49% | 3,200 |
| 2025-12-01 | 405.0 | 409.0 | 404.0 | 406.0 | +2.0 | +0.50% | 7,000 |
| 2025-11-28 | 403.0 | 404.0 | 400.0 | 404.0 | +2.0 | +0.50% | 4,800 |
| 2025-11-27 | 403.0 | 408.0 | 401.0 | 402.0 | +2.0 | +0.50% | 6,000 |
| 2025-11-26 | 403.0 | 403.0 | 397.0 | 400.0 | -3.0 | -0.74% | 6,700 |
| 2025-11-25 | 407.0 | 407.0 | 400.0 | 403.0 | +3.0 | +0.75% | 4,900 |
| 2025-11-21 | 401.0 | 401.0 | 398.0 | 400.0 | +1.0 | +0.25% | 5,100 |
| 2025-11-20 | 401.0 | 401.0 | 399.0 | 399.0 | -2.0 | -0.50% | 2,500 |
| 2025-11-19 | 403.0 | 405.0 | 395.0 | 401.0 | -3.0 | -0.74% | 8,000 |
| 2025-11-18 | 404.0 | 404.0 | 400.0 | 404.0 | -1.0 | -0.25% | 4,700 |
| 2025-11-17 | 410.0 | 410.0 | 403.0 | 405.0 | +1.0 | +0.25% | 8,800 |
| 2025-11-14 | 402.0 | 404.0 | 400.0 | 404.0 | +2.0 | +0.50% | 5,000 |
| 2025-11-13 | 397.0 | 402.0 | 397.0 | 402.0 | +5.0 | +1.26% | 3,600 |
| 2025-11-12 | 400.0 | 404.0 | 395.0 | 397.0 | -1.0 | -0.25% | 20,400 |
| 2025-11-11 | 404.0 | 407.0 | 398.0 | 398.0 | -11.0 | -2.69% | 31,100 |
| 2025-11-10 | 413.0 | 413.0 | 407.0 | 409.0 | +3.0 | +0.74% | 16,100 |
| 2025-11-07 | 411.0 | 413.0 | 406.0 | 406.0 | -5.0 | -1.22% | 13,500 |
| 2025-11-06 | 420.0 | 420.0 | 411.0 | 411.0 | -4.0 | -0.96% | 3,600 |
| 2025-11-05 | 420.0 | 424.0 | 414.0 | 415.0 | -5.0 | -1.19% | 8,500 |
| 2025-11-04 | 420.0 | 423.0 | 420.0 | 420.0 | -1.0 | -0.24% | 3,800 |
| 2025-10-31 | 421.0 | 423.0 | 420.0 | 421.0 | -1.0 | -0.24% | 3,200 |
| 2025-10-30 | 418.0 | 424.0 | 417.0 | 422.0 | +2.0 | +0.48% | 2,200 |
| 2025-10-29 | 428.0 | 428.0 | 420.0 | 420.0 | -4.0 | -0.94% | 5,200 |
| 2025-10-28 | 423.0 | 426.0 | 423.0 | 424.0 | -6.0 | -1.40% | 3,000 |
| 2025-10-27 | 430.0 | 433.0 | 429.0 | 430.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-24 | 438.0 | 438.0 | 430.0 | 430.0 | 0.0 | 0.00% | 4,200 |
| 2025-10-23 | 420.0 | 430.0 | 420.0 | 430.0 | +2.0 | +0.47% | 2,700 |
| 2025-10-22 | 419.0 | 429.0 | 419.0 | 428.0 | +7.0 | +1.66% | 5,700 |
| 2025-10-21 | 421.0 | 424.0 | 419.0 | 421.0 | -4.0 | -0.94% | 7,200 |
| 2025-10-20 | 440.0 | 440.0 | 411.0 | 425.0 | -20.0 | -4.49% | 34,800 |
| 2025-10-17 | 449.0 | 449.0 | 439.0 | 445.0 | +4.0 | +0.91% | 6,400 |
| 2025-10-16 | 437.0 | 450.0 | 435.0 | 441.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-15 | 436.0 | 447.0 | 436.0 | 441.0 | +5.0 | +1.15% | 4,300 |
| 2025-10-14 | 452.0 | 453.0 | 435.0 | 436.0 | -15.0 | -3.33% | 13,600 |
| 2025-10-10 | 455.0 | 455.0 | 448.0 | 451.0 | 0.0 | 0.00% | 7,900 |
| 2025-10-09 | 449.0 | 455.0 | 449.0 | 451.0 | +2.0 | +0.45% | 4,700 |
| 2025-10-08 | 457.0 | 458.0 | 449.0 | 449.0 | 0.0 | 0.00% | 5,800 |
| 2025-10-07 | 450.0 | 457.0 | 446.0 | 449.0 | -5.0 | -1.10% | 3,600 |
| 2025-10-06 | 455.0 | 455.0 | 443.0 | 454.0 | -1.0 | -0.22% | 14,600 |
| 2025-10-03 | 443.0 | 463.0 | 442.0 | 455.0 | +12.0 | +2.71% | 4,200 |
| 2025-10-02 | 442.0 | 450.0 | 442.0 | 443.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-01 | 454.0 | 458.0 | 442.0 | 443.0 | -12.0 | -2.64% | 8,100 |
| 2025-09-30 | 460.0 | 460.0 | 454.0 | 455.0 | -5.0 | -1.09% | 2,200 |
| 2025-09-29 | 463.0 | 463.0 | 460.0 | 460.0 | -3.0 | -0.65% | 3,000 |
| 2025-09-26 | 471.0 | 471.0 | 463.0 | 463.0 | -6.0 | -1.28% | 7,300 |
| 2025-09-25 | 471.0 | 471.0 | 468.0 | 469.0 | -2.0 | -0.42% | 2,900 |
| 2025-09-24 | 470.0 | 471.0 | 464.0 | 471.0 | +3.0 | +0.64% | 7,600 |
| 2025-09-22 | 464.0 | 468.0 | 460.0 | 468.0 | +11.0 | +2.41% | 8,600 |
| 2025-09-19 | 464.0 | 464.0 | 454.0 | 457.0 | -7.0 | -1.51% | 6,400 |
| 2025-09-18 | 462.0 | 466.0 | 460.0 | 464.0 | +2.0 | +0.43% | 1,900 |
| 2025-09-17 | 465.0 | 467.0 | 458.0 | 462.0 | -2.0 | -0.43% | 9,700 |
| 2025-09-16 | 459.0 | 464.0 | 457.0 | 464.0 | +6.0 | +1.31% | 5,000 |
| 2025-09-12 | 460.0 | 468.0 | 458.0 | 458.0 | — | — | 3,400 |
直近120営業日分を表示