ＪＭＳ
7702スタンダード/精密機器/JMS 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 432.0 | 441.0 | 432.0 | 435.0 | -1.0 | -0.23% | 46,900 |
| 2026-03-12 | 437.0 | 439.0 | 434.0 | 436.0 | -2.0 | -0.46% | 24,000 |
| 2026-03-11 | 438.0 | 442.0 | 438.0 | 438.0 | -2.0 | -0.45% | 16,200 |
| 2026-03-10 | 437.0 | 440.0 | 430.0 | 440.0 | +11.0 | +2.56% | 38,300 |
| 2026-03-09 | 431.0 | 437.0 | 425.0 | 429.0 | -4.0 | -0.92% | 73,400 |
| 2026-03-06 | 431.0 | 439.0 | 431.0 | 433.0 | -3.0 | -0.69% | 27,500 |
| 2026-03-05 | 430.0 | 440.0 | 430.0 | 436.0 | +10.0 | +2.35% | 40,000 |
| 2026-03-04 | 435.0 | 435.0 | 425.0 | 426.0 | -12.0 | -2.74% | 86,000 |
| 2026-03-03 | 443.0 | 443.0 | 438.0 | 438.0 | -3.0 | -0.68% | 51,300 |
| 2026-03-02 | 444.0 | 444.0 | 441.0 | 441.0 | -5.0 | -1.12% | 37,800 |
| 2026-02-27 | 446.0 | 449.0 | 444.0 | 446.0 | +3.0 | +0.68% | 26,500 |
| 2026-02-26 | 446.0 | 448.0 | 443.0 | 443.0 | -3.0 | -0.67% | 20,100 |
| 2026-02-25 | 444.0 | 449.0 | 444.0 | 446.0 | +2.0 | +0.45% | 29,700 |
| 2026-02-24 | 441.0 | 450.0 | 440.0 | 444.0 | +4.0 | +0.91% | 26,400 |
| 2026-02-20 | 447.0 | 447.0 | 440.0 | 440.0 | -7.0 | -1.57% | 32,900 |
| 2026-02-19 | 444.0 | 450.0 | 442.0 | 447.0 | +3.0 | +0.68% | 18,600 |
| 2026-02-18 | 444.0 | 447.0 | 444.0 | 444.0 | +3.0 | +0.68% | 16,900 |
| 2026-02-17 | 444.0 | 445.0 | 441.0 | 441.0 | 0.0 | 0.00% | 23,700 |
| 2026-02-16 | 445.0 | 446.0 | 440.0 | 441.0 | -1.0 | -0.23% | 27,300 |
| 2026-02-13 | 447.0 | 450.0 | 440.0 | 442.0 | -5.0 | -1.12% | 33,200 |
| 2026-02-12 | 442.0 | 450.0 | 442.0 | 447.0 | +5.0 | +1.13% | 87,000 |
| 2026-02-10 | 444.0 | 444.0 | 438.0 | 442.0 | +5.0 | +1.14% | 46,200 |
| 2026-02-09 | 435.0 | 442.0 | 435.0 | 437.0 | +3.0 | +0.69% | 34,400 |
| 2026-02-06 | 442.0 | 445.0 | 430.0 | 434.0 | -11.0 | -2.47% | 73,900 |
| 2026-02-05 | 451.0 | 451.0 | 445.0 | 445.0 | +1.0 | +0.23% | 18,700 |
| 2026-02-04 | 442.0 | 449.0 | 440.0 | 444.0 | +2.0 | +0.45% | 35,500 |
| 2026-02-03 | 440.0 | 446.0 | 440.0 | 442.0 | +2.0 | +0.45% | 31,000 |
| 2026-02-02 | 441.0 | 442.0 | 440.0 | 440.0 | +2.0 | +0.46% | 19,400 |
| 2026-01-30 | 438.0 | 442.0 | 435.0 | 438.0 | +6.0 | +1.39% | 37,400 |
| 2026-01-29 | 441.0 | 442.0 | 432.0 | 432.0 | -10.0 | -2.26% | 68,100 |
| 2026-01-28 | 445.0 | 445.0 | 441.0 | 442.0 | -2.0 | -0.45% | 21,700 |
| 2026-01-27 | 448.0 | 449.0 | 443.0 | 444.0 | -4.0 | -0.89% | 34,000 |
| 2026-01-26 | 450.0 | 450.0 | 447.0 | 448.0 | -5.0 | -1.10% | 26,300 |
| 2026-01-23 | 455.0 | 457.0 | 453.0 | 453.0 | +3.0 | +0.67% | 18,300 |
| 2026-01-22 | 447.0 | 453.0 | 447.0 | 450.0 | +4.0 | +0.90% | 22,800 |
| 2026-01-21 | 450.0 | 450.0 | 446.0 | 446.0 | -5.0 | -1.11% | 56,800 |
| 2026-01-20 | 458.0 | 458.0 | 451.0 | 451.0 | -7.0 | -1.53% | 40,400 |
| 2026-01-19 | 463.0 | 463.0 | 453.0 | 458.0 | -5.0 | -1.08% | 46,900 |
| 2026-01-16 | 451.0 | 464.0 | 451.0 | 463.0 | +13.0 | +2.89% | 73,600 |
| 2026-01-15 | 446.0 | 454.0 | 446.0 | 450.0 | -1.0 | -0.22% | 25,000 |
| 2026-01-14 | 447.0 | 452.0 | 447.0 | 451.0 | +3.0 | +0.67% | 22,200 |
| 2026-01-13 | 449.0 | 449.0 | 444.0 | 448.0 | -1.0 | -0.22% | 31,200 |
| 2026-01-09 | 445.0 | 450.0 | 445.0 | 449.0 | +6.0 | +1.35% | 28,400 |
| 2026-01-08 | 445.0 | 448.0 | 443.0 | 443.0 | -1.0 | -0.23% | 29,800 |
| 2026-01-07 | 444.0 | 450.0 | 444.0 | 444.0 | -6.0 | -1.33% | 36,500 |
| 2026-01-06 | 446.0 | 450.0 | 445.0 | 450.0 | +7.0 | +1.58% | 30,600 |
| 2026-01-05 | 447.0 | 447.0 | 441.0 | 443.0 | +1.0 | +0.23% | 38,900 |
| 2025-12-30 | 446.0 | 446.0 | 442.0 | 442.0 | -2.0 | -0.45% | 11,800 |
| 2025-12-29 | 443.0 | 447.0 | 443.0 | 444.0 | -1.0 | -0.22% | 31,600 |
| 2025-12-26 | 443.0 | 445.0 | 441.0 | 445.0 | +4.0 | +0.91% | 36,700 |
| 2025-12-25 | 441.0 | 445.0 | 441.0 | 441.0 | 0.0 | 0.00% | 29,800 |
| 2025-12-24 | 440.0 | 444.0 | 440.0 | 441.0 | 0.0 | 0.00% | 31,400 |
| 2025-12-23 | 440.0 | 443.0 | 439.0 | 441.0 | +1.0 | +0.23% | 29,600 |
| 2025-12-22 | 446.0 | 446.0 | 439.0 | 440.0 | +2.0 | +0.46% | 51,600 |
| 2025-12-19 | 436.0 | 440.0 | 435.0 | 438.0 | 0.0 | 0.00% | 29,800 |
| 2025-12-18 | 435.0 | 440.0 | 435.0 | 438.0 | 0.0 | 0.00% | 30,400 |
| 2025-12-17 | 436.0 | 438.0 | 433.0 | 438.0 | +2.0 | +0.46% | 19,200 |
| 2025-12-16 | 438.0 | 440.0 | 436.0 | 436.0 | -2.0 | -0.46% | 18,700 |
| 2025-12-15 | 436.0 | 440.0 | 436.0 | 438.0 | -2.0 | -0.45% | 30,500 |
| 2025-12-12 | 437.0 | 440.0 | 436.0 | 440.0 | +5.0 | +1.15% | 43,000 |
| 2025-12-11 | 439.0 | 440.0 | 434.0 | 435.0 | -3.0 | -0.68% | 33,300 |
| 2025-12-10 | 440.0 | 440.0 | 437.0 | 438.0 | -2.0 | -0.45% | 34,800 |
| 2025-12-09 | 430.0 | 440.0 | 430.0 | 440.0 | +7.0 | +1.62% | 47,000 |
| 2025-12-08 | 433.0 | 437.0 | 432.0 | 433.0 | +1.0 | +0.23% | 21,000 |
| 2025-12-05 | 434.0 | 435.0 | 429.0 | 432.0 | +1.0 | +0.23% | 37,700 |
| 2025-12-04 | 431.0 | 433.0 | 430.0 | 431.0 | +4.0 | +0.94% | 24,200 |
| 2025-12-03 | 432.0 | 434.0 | 427.0 | 427.0 | -7.0 | -1.61% | 38,200 |
| 2025-12-02 | 436.0 | 436.0 | 434.0 | 434.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-01 | 438.0 | 439.0 | 432.0 | 434.0 | -6.0 | -1.36% | 25,400 |
| 2025-11-28 | 438.0 | 444.0 | 437.0 | 440.0 | +2.0 | +0.46% | 28,200 |
| 2025-11-27 | 443.0 | 445.0 | 437.0 | 438.0 | -5.0 | -1.13% | 35,900 |
| 2025-11-26 | 440.0 | 444.0 | 436.0 | 443.0 | +7.0 | +1.61% | 24,100 |
| 2025-11-25 | 429.0 | 443.0 | 429.0 | 436.0 | +7.0 | +1.63% | 47,600 |
| 2025-11-21 | 425.0 | 430.0 | 425.0 | 429.0 | +1.0 | +0.23% | 25,700 |
| 2025-11-20 | 428.0 | 429.0 | 425.0 | 428.0 | +3.0 | +0.71% | 41,500 |
| 2025-11-19 | 429.0 | 430.0 | 425.0 | 425.0 | -3.0 | -0.70% | 37,500 |
| 2025-11-18 | 428.0 | 433.0 | 428.0 | 428.0 | -4.0 | -0.93% | 28,200 |
| 2025-11-17 | 435.0 | 437.0 | 432.0 | 432.0 | -4.0 | -0.92% | 14,900 |
| 2025-11-14 | 439.0 | 441.0 | 434.0 | 436.0 | -5.0 | -1.13% | 18,000 |
| 2025-11-13 | 442.0 | 444.0 | 434.0 | 441.0 | 0.0 | 0.00% | 30,900 |
| 2025-11-12 | 433.0 | 441.0 | 433.0 | 441.0 | +8.0 | +1.85% | 34,900 |
| 2025-11-11 | 431.0 | 435.0 | 430.0 | 433.0 | -1.0 | -0.23% | 27,600 |
| 2025-11-10 | 432.0 | 434.0 | 429.0 | 434.0 | +8.0 | +1.88% | 31,700 |
| 2025-11-07 | 428.0 | 435.0 | 426.0 | 426.0 | -2.0 | -0.47% | 31,400 |
| 2025-11-06 | 427.0 | 434.0 | 427.0 | 428.0 | +3.0 | +0.71% | 19,300 |
| 2025-11-05 | 428.0 | 433.0 | 425.0 | 425.0 | -3.0 | -0.70% | 52,400 |
| 2025-11-04 | 428.0 | 433.0 | 427.0 | 428.0 | -2.0 | -0.47% | 29,500 |
| 2025-10-31 | 428.0 | 430.0 | 426.0 | 430.0 | +3.0 | +0.70% | 19,700 |
| 2025-10-30 | 431.0 | 433.0 | 427.0 | 427.0 | -4.0 | -0.93% | 37,800 |
| 2025-10-29 | 437.0 | 438.0 | 431.0 | 431.0 | -6.0 | -1.37% | 13,800 |
| 2025-10-28 | 447.0 | 447.0 | 437.0 | 437.0 | -10.0 | -2.24% | 28,700 |
| 2025-10-27 | 446.0 | 449.0 | 445.0 | 447.0 | +3.0 | +0.68% | 38,300 |
| 2025-10-24 | 446.0 | 448.0 | 442.0 | 444.0 | +1.0 | +0.23% | 31,800 |
| 2025-10-23 | 441.0 | 448.0 | 441.0 | 443.0 | -2.0 | -0.45% | 10,900 |
| 2025-10-22 | 443.0 | 446.0 | 439.0 | 445.0 | +2.0 | +0.45% | 16,200 |
| 2025-10-21 | 438.0 | 443.0 | 438.0 | 443.0 | +5.0 | +1.14% | 11,800 |
| 2025-10-20 | 438.0 | 443.0 | 436.0 | 438.0 | +1.0 | +0.23% | 44,000 |
| 2025-10-17 | 434.0 | 437.0 | 433.0 | 437.0 | +5.0 | +1.16% | 16,500 |
| 2025-10-16 | 428.0 | 436.0 | 428.0 | 432.0 | +1.0 | +0.23% | 27,000 |
| 2025-10-15 | 432.0 | 438.0 | 429.0 | 431.0 | +1.0 | +0.23% | 31,700 |
| 2025-10-14 | 427.0 | 431.0 | 425.0 | 430.0 | -1.0 | -0.23% | 27,200 |
| 2025-10-10 | 436.0 | 436.0 | 428.0 | 431.0 | -5.0 | -1.15% | 80,600 |
| 2025-10-09 | 437.0 | 441.0 | 435.0 | 436.0 | 0.0 | 0.00% | 27,500 |
| 2025-10-08 | 435.0 | 441.0 | 435.0 | 436.0 | +1.0 | +0.23% | 16,000 |
| 2025-10-07 | 436.0 | 440.0 | 434.0 | 435.0 | -5.0 | -1.14% | 14,100 |
| 2025-10-06 | 441.0 | 441.0 | 436.0 | 440.0 | +6.0 | +1.38% | 36,100 |
| 2025-10-03 | 430.0 | 436.0 | 430.0 | 434.0 | +4.0 | +0.93% | 12,200 |
| 2025-10-02 | 430.0 | 432.0 | 429.0 | 430.0 | 0.0 | 0.00% | 20,900 |
| 2025-10-01 | 441.0 | 441.0 | 430.0 | 430.0 | -10.0 | -2.27% | 43,800 |
| 2025-09-30 | 443.0 | 445.0 | 440.0 | 440.0 | -3.0 | -0.68% | 16,700 |
| 2025-09-29 | 453.0 | 453.0 | 443.0 | 443.0 | -15.0 | -3.28% | 50,600 |
| 2025-09-26 | 456.0 | 460.0 | 453.0 | 458.0 | 0.0 | 0.00% | 37,400 |
| 2025-09-25 | 457.0 | 458.0 | 453.0 | 458.0 | +5.0 | +1.10% | 22,900 |
| 2025-09-24 | 451.0 | 453.0 | 450.0 | 453.0 | -1.0 | -0.22% | 15,900 |
| 2025-09-22 | 453.0 | 455.0 | 451.0 | 454.0 | +4.0 | +0.89% | 29,000 |
| 2025-09-19 | 458.0 | 458.0 | 450.0 | 450.0 | -4.0 | -0.88% | 29,800 |
| 2025-09-18 | 455.0 | 455.0 | 451.0 | 454.0 | -1.0 | -0.22% | 15,300 |
| 2025-09-17 | 455.0 | 455.0 | 451.0 | 455.0 | -1.0 | -0.22% | 11,900 |
| 2025-09-16 | 451.0 | 457.0 | 451.0 | 456.0 | +5.0 | +1.11% | 12,400 |
| 2025-09-12 | 451.0 | 453.0 | 450.0 | 451.0 | — | — | 17,600 |
直近120営業日分を表示