J.M.スマーカーの株価時系列・推移
- 52週高値
- 135.89（2026/8/27）
- 52週安値
- 88.25（2026/4/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 121.31 | 121.42 | 119.90 | 121.00 | 925,143 | 121.00 |
| 2026/9/24 | 123.31 | 124.12 | 121.57 | 121.66 | 1,123,984 | 121.66 |
| 2026/9/23 | 121.44 | 123.16 | 121.01 | 122.41 | 1,206,083 | 122.41 |
| 2026/9/22 | 121.00 | 121.93 | 120.14 | 121.11 | 1,041,676 | 121.11 |
| 2026/9/21 | 123.14 | 123.14 | 119.37 | 119.88 | 1,364,275 | 119.88 |
| 2026/9/18 | 122.86 | 123.28 | 121.85 | 122.95 | 2,982,502 | 122.95 |
| 2026/9/17 | 124.21 | 124.66 | 122.54 | 123.75 | 1,204,110 | 123.75 |
| 2026/9/16 | 121.73 | 123.94 | 121.58 | 123.56 | 1,280,876 | 123.56 |
| 2026/9/15 | 120.80 | 121.86 | 119.54 | 121.70 | 1,398,234 | 121.70 |
| 2026/9/14 | 123.26 | 124.43 | 121.20 | 121.30 | 1,413,967 | 121.30 |
| 2026/9/11 | 121.97 | 121.97 | 119.97 | 121.14 | 1,060,479 | 121.14 |
| 2026/9/10 | 123.71 | 124.42 | 120.87 | 121.07 | 1,365,933 | 121.07 |
| 2026/9/9 | 124.30 | 124.84 | 122.86 | 123.31 | 1,529,624 | 123.31 |
| 2026/9/8 | 125.62 | 125.81 | 123.23 | 124.66 | 1,268,311 | 124.66 |
| 2026/9/4 | 127.98 | 128.86 | 126.01 | 126.08 | 1,111,112 | 126.08 |
| 2026/9/3 | 129.68 | 130.03 | 127.25 | 128.51 | 1,209,518 | 128.51 |
| 2026/9/2 | 131.82 | 132.65 | 131.01 | 131.44 | 1,149,698 | 131.44 |
| 2026/9/1 | 132.21 | 134.00 | 130.74 | 131.42 | 1,720,086 | 131.42 |
| 2026/8/31 | 131.73 | 134.37 | 131.15 | 131.16 | 1,246,459 | 131.16 |
| 2026/8/28 | 131.94 | 134.40 | 131.10 | 132.34 | 1,449,222 | 132.34 |
1〜20/250件
