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
- 103.26（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 106.54 | 108.13 | 105.43 | 106.73 | 403,781 | 106.73 |
| 2026/10/9 | 106.04 | 107.66 | 104.37 | 107.08 | 376,926 | 107.08 |
| 2026/10/8 | 103.39 | 106.00 | 103.26 | 105.36 | 585,685 | 105.36 |
| 2026/10/7 | 107.86 | 107.86 | 104.00 | 104.33 | 581,259 | 104.33 |
| 2026/10/6 | 110.12 | 110.74 | 107.93 | 108.69 | 310,573 | 108.69 |
| 2026/10/5 | 108.63 | 111.12 | 107.98 | 109.76 | 524,999 | 109.76 |
| 2026/10/2 | 109.23 | 109.77 | 105.54 | 108.60 | 578,789 | 108.60 |
| 2026/10/1 | 104.94 | 107.84 | 104.45 | 106.86 | 538,837 | 106.86 |
| 2026/9/30 | 110.42 | 110.43 | 105.29 | 105.59 | 896,940 | 105.59 |
| 2026/9/29 | 111.21 | 112.51 | 109.97 | 110.32 | 571,952 | 110.32 |
| 2026/9/28 | 110.00 | 112.32 | 109.55 | 111.15 | 559,738 | 111.15 |
| 2026/9/25 | 111.00 | 112.37 | 109.98 | 110.09 | 463,263 | 110.09 |
| 2026/9/24 | 112.94 | 112.95 | 110.29 | 110.65 | 375,993 | 110.65 |
| 2026/9/23 | 113.05 | 114.46 | 112.15 | 113.28 | 334,961 | 113.28 |
| 2026/9/22 | 112.61 | 114.74 | 111.40 | 113.35 | 525,597 | 113.35 |
| 2026/9/21 | 110.48 | 111.50 | 109.71 | 110.52 | 545,019 | 110.52 |
| 2026/9/18 | 110.53 | 111.30 | 109.22 | 110.00 | 1,169,817 | 110.00 |
| 2026/9/17 | 112.45 | 112.45 | 110.00 | 110.29 | 385,333 | 110.29 |
| 2026/9/16 | 111.99 | 113.55 | 110.20 | 111.41 | 526,770 | 111.41 |
| 2026/9/15 | 111.71 | 113.70 | 110.62 | 111.38 | 697,023 | 111.38 |
1〜20/250件
