ジム・インテグレーテッド・シッピング・サービシズの株価時系列・推移
- 52週高値
- 30.96（2026/9/22）
- 52週安値
- 12.33（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/7 | 30.03 | 30.30 | 29.66 | 29.99 | 1,801,621 | 29.99 |
| 2026/10/6 | 29.02 | 29.38 | 28.90 | 29.20 | 1,547,573 | 29.20 |
| 2026/10/5 | 29.50 | 29.59 | 28.89 | 28.93 | 1,637,269 | 28.93 |
| 2026/10/2 | 29.66 | 30.03 | 29.51 | 29.63 | 1,214,427 | 29.63 |
| 2026/10/1 | 29.10 | 29.87 | 29.00 | 29.75 | 1,505,823 | 29.75 |
| 2026/9/30 | 29.13 | 29.79 | 29.13 | 29.32 | 1,699,466 | 29.32 |
| 2026/9/29 | 28.63 | 28.95 | 27.00 | 28.75 | 3,041,246 | 28.75 |
| 2026/9/28 | 30.00 | 30.16 | 27.54 | 28.39 | 4,963,556 | 28.39 |
| 2026/9/25 | 29.24 | 29.36 | 29.00 | 29.19 | 980,846 | 29.19 |
| 2026/9/24 | 30.42 | 30.55 | 29.33 | 29.38 | 1,820,075 | 29.38 |
| 2026/9/23 | 30.58 | 30.71 | 30.01 | 30.09 | 1,259,086 | 30.09 |
| 2026/9/22 | 30.37 | 30.96 | 29.96 | 30.51 | 1,746,360 | 30.51 |
| 2026/9/21 | 30.09 | 30.50 | 29.87 | 30.46 | 835,614 | 30.46 |
| 2026/9/18 | 30.36 | 30.36 | 29.85 | 30.10 | 1,873,075 | 30.10 |
| 2026/9/17 | 29.65 | 30.38 | 29.31 | 30.36 | 1,484,515 | 30.36 |
| 2026/9/16 | 29.57 | 29.57 | 29.20 | 29.33 | 741,905 | 29.33 |
| 2026/9/15 | 29.53 | 29.67 | 29.30 | 29.57 | 726,232 | 29.57 |
| 2026/9/14 | 29.85 | 29.99 | 29.42 | 29.72 | 969,309 | 29.72 |
| 2026/9/11 | 29.60 | 29.75 | 29.39 | 29.57 | 680,621 | 29.57 |
| 2026/9/10 | 29.64 | 29.65 | 28.85 | 29.47 | 1,249,767 | 29.47 |
1〜20/251件
