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
- 113.23（2026/8/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 117.91 | 117.96 | 115.46 | 117.64 | 511,423 | 117.64 |
| 2026/9/2 | 115.80 | 118.76 | 114.80 | 116.03 | 459,360 | 116.03 |
| 2026/9/1 | 116.03 | 119.92 | 116.03 | 116.40 | 399,321 | 116.40 |
| 2026/8/31 | 117.28 | 118.72 | 115.05 | 116.87 | 461,378 | 116.87 |
| 2026/8/28 | 118.47 | 118.71 | 116.61 | 118.29 | 335,476 | 118.29 |
| 2026/8/27 | 119.09 | 120.06 | 116.85 | 117.99 | 343,523 | 117.99 |
| 2026/8/26 | 118.20 | 120.86 | 116.96 | 119.93 | 455,518 | 119.93 |
| 2026/8/25 | 117.18 | 118.36 | 114.58 | 117.93 | 440,658 | 117.93 |
| 2026/8/24 | 117.36 | 118.79 | 113.23 | 115.08 | 502,390 | 115.08 |
| 2026/8/21 | 116.69 | 117.42 | 114.00 | 116.86 | 720,848 | 116.86 |
| 2026/8/20 | 113.86 | 116.67 | 113.81 | 116.16 | 547,991 | 116.16 |
| 2026/8/19 | 116.44 | 117.72 | 114.15 | 115.03 | 630,297 | 115.03 |
| 2026/8/18 | 117.53 | 118.80 | 115.02 | 115.23 | 712,481 | 115.23 |
| 2026/8/17 | 119.18 | 120.66 | 117.37 | 118.73 | 544,175 | 118.73 |
| 2026/8/14 | 117.42 | 120.97 | 116.98 | 120.18 | 720,367 | 120.18 |
| 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 |
1〜20/251件
