JBTマレルの株価時系列・推移
- 52週高値
- 170.19（2026/2/9）
- 52週安値
- 113.67（2026/5/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 119.57 | 119.60 | 115.00 | 117.53 | 1,543,991 | 117.53 |
| 2026/8/12 | 122.20 | 122.20 | 118.00 | 118.52 | 712,519 | 118.52 |
| 2026/8/11 | 121.83 | 124.12 | 121.27 | 121.81 | 428,307 | 121.81 |
| 2026/8/10 | 121.52 | 123.40 | 119.69 | 122.41 | 592,432 | 122.41 |
| 2026/8/7 | 121.93 | 125.58 | 120.86 | 123.12 | 705,130 | 123.12 |
| 2026/8/6 | 121.81 | 126.02 | 121.60 | 122.10 | 683,236 | 122.10 |
| 2026/8/5 | 131.99 | 132.51 | 120.63 | 122.01 | 1,595,131 | 122.01 |
| 2026/8/4 | 127.57 | 133.88 | 125.00 | 132.47 | 1,142,392 | 132.47 |
| 2026/8/3 | 141.48 | 143.58 | 139.17 | 142.25 | 556,103 | 142.25 |
| 2026/7/31 | 140.73 | 140.85 | 137.27 | 138.47 | 453,225 | 138.47 |
| 2026/7/30 | 141.90 | 142.93 | 138.76 | 140.37 | 289,306 | 140.37 |
| 2026/7/29 | 144.58 | 144.58 | 138.59 | 141.16 | 451,684 | 141.16 |
| 2026/7/28 | 142.25 | 146.41 | 142.22 | 145.75 | 485,383 | 145.75 |
| 2026/7/27 | 138.63 | 142.80 | 137.11 | 141.51 | 630,305 | 141.51 |
| 2026/7/24 | 135.00 | 138.36 | 133.64 | 137.14 | 429,865 | 137.14 |
| 2026/7/23 | 133.75 | 136.68 | 133.65 | 134.33 | 471,049 | 134.33 |
| 2026/7/22 | 133.80 | 135.50 | 132.54 | 135.24 | 395,836 | 135.24 |
| 2026/7/21 | 133.10 | 134.31 | 131.23 | 132.46 | 365,241 | 132.46 |
| 2026/7/20 | 135.39 | 135.39 | 131.87 | 133.09 | 346,333 | 133.09 |
| 2026/7/17 | 135.75 | 139.25 | 133.74 | 134.00 | 427,895 | 134.00 |
1〜20/250件
