JBTMarel Corp（JBTM）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	106.57	107.86	103.42	104.24	-1.60%	605,749
2026-10-15	105.52	106.53	105.41	105.93	+1.17%	340,687
2026-10-14	104.86	106.20	103.61	104.70	-1.79%	337,293
2026-10-13	107.30	107.52	105.42	106.61	-0.11%	440,595
2026-10-12	106.54	108.13	105.43	106.73	-0.33%	403,781
2026-10-09	106.04	107.66	104.37	107.08	+1.63%	376,926
2026-10-08	103.39	106.00	103.26	105.36	+0.99%	585,685
2026-10-07	107.86	107.86	104.00	104.33	-4.01%	581,259
2026-10-06	110.12	110.74	107.93	108.69	-0.97%	310,573
2026-10-05	108.63	111.12	107.97	109.76	+1.07%	524,999
2026-10-02	109.23	109.77	105.54	108.60	+1.63%	578,789
2026-10-01	104.94	107.83	104.45	106.86	+1.20%	538,837
2026-09-30	110.42	110.43	105.29	105.59	-4.29%	896,940
2026-09-29	111.21	112.50	109.97	110.32	-0.75%	571,952
2026-09-28	110.00	112.32	109.55	111.15	+0.96%	559,738
2026-09-25	111.00	112.36	109.98	110.09	-0.51%	463,263
2026-09-24	112.94	112.95	110.29	110.65	-2.32%	375,993
2026-09-23	113.05	114.46	112.14	113.28	-0.06%	334,961
2026-09-22	112.61	114.74	111.40	113.35	+2.56%	525,888
2026-09-21	110.48	111.50	109.71	110.52	+0.47%	545,019
2026-09-18	110.53	111.30	109.22	110.00	-0.26%	1,169,817
2026-09-17	112.45	112.45	110.00	110.29	-1.01%	385,333
2026-09-16	111.99	113.55	110.20	111.41	+0.03%	526,770
2026-09-15	111.71	113.70	110.62	111.38	-0.37%	697,023
2026-09-14	113.61	113.63	111.58	111.79	-2.26%	423,697
2026-09-11	114.02	115.45	111.19	114.38	+1.76%	1,241,565
2026-09-10	112.68	113.65	110.19	112.40	-1.34%	456,905
2026-09-09	115.08	117.84	113.23	113.93	-1.75%	509,711
2026-09-08	118.90	119.28	115.84	115.96	-1.50%	499,558
2026-09-04	116.65	118.03	115.76	117.72	+0.07%	448,614
2026-09-03	117.91	117.96	115.46	117.64	+1.39%	511,423
2026-09-02	115.80	118.76	114.80	116.03	-0.32%	459,360
2026-09-01	116.03	119.92	116.03	116.40	-0.40%	399,321
2026-08-31	117.28	118.72	115.05	116.87	-1.20%	461,378
2026-08-28	118.47	118.71	116.61	118.29	+0.25%	335,476
2026-08-27	119.09	120.06	116.84	117.99	-1.62%	343,523
2026-08-26	118.20	120.86	116.96	119.93	+1.70%	455,518
2026-08-25	117.18	118.36	114.58	117.93	+2.48%	440,658
2026-08-24	117.36	118.79	113.23	115.08	-1.52%	502,390
2026-08-21	116.69	117.42	114.00	116.86	+0.60%	720,848
2026-08-20	113.86	116.67	113.81	116.16	+0.98%	547,991
2026-08-19	116.44	117.72	114.15	115.03	-0.17%	630,297
2026-08-18	117.53	118.80	115.02	115.23	-2.95%	712,481
2026-08-17	119.18	120.66	117.36	118.73	-1.21%	544,175
2026-08-14	117.42	120.97	116.98	120.18	+2.25%	720,367
2026-08-13	119.57	119.60	115.00	117.53	-0.84%	1,543,991
2026-08-12	122.20	122.20	118.00	118.52	-2.70%	712,519
2026-08-11	121.83	124.12	121.27	121.81	-0.49%	428,307
2026-08-10	121.52	123.39	119.69	122.41	-0.58%	592,432
2026-08-07	121.93	125.58	120.86	123.12	+0.84%	705,130
2026-08-06	121.81	126.02	121.59	122.10	+0.07%	683,236
2026-08-05	131.99	132.51	120.63	122.01	-7.90%	1,595,131
2026-08-04	127.56	133.88	125.00	132.47	-6.88%	1,142,392
2026-08-03	141.48	143.58	139.17	142.25	+2.73%	556,103
2026-07-31	140.73	140.85	137.26	138.47	-1.35%	453,225
2026-07-30	141.90	142.93	138.76	140.37	-0.56%	289,306
2026-07-29	144.58	144.58	138.59	141.16	-3.15%	451,684
2026-07-28	142.25	146.41	142.22	145.75	+3.00%	485,383
2026-07-27	138.63	142.80	137.11	141.51	+3.19%	630,305
2026-07-24	135.00	138.36	133.64	137.14	+2.09%	429,865
2026-07-23	133.75	136.68	133.65	134.33	-0.67%	471,049
2026-07-22	133.80	135.50	132.53	135.24	+2.10%	395,836
2026-07-21	133.10	134.31	131.23	132.46	-0.47%	365,241
2026-07-20	135.39	135.39	131.87	133.09	-0.68%	346,333
2026-07-17	135.75	139.25	133.74	134.00	-3.42%	427,895
2026-07-16	134.42	140.55	134.42	138.75	+3.13%	412,886
2026-07-15	136.96	139.86	134.00	134.54	-1.69%	436,902
2026-07-14	140.03	141.56	136.44	136.85	-1.68%	585,289
2026-07-13	136.51	139.49	135.77	139.19	+1.98%	459,853
2026-07-10	136.96	138.92	135.97	136.49	-0.06%	278,806
2026-07-09	139.65	139.65	136.57	136.57	-1.69%	411,832
2026-07-08	140.25	140.78	134.47	138.92	-2.51%	621,257
2026-07-07	147.31	147.33	140.79	142.49	-3.76%	468,696
2026-07-06	144.79	149.54	143.52	148.05	+1.52%	555,942
2026-07-02	145.63	147.13	143.46	145.83	+0.57%	492,612
2026-07-01	145.02	147.20	141.98	145.00	+0.00%	558,153
2026-06-30	142.51	146.04	141.13	145.00	+2.64%	572,356
2026-06-29	137.57	141.63	136.29	141.27	+1.41%	701,062
2026-06-26	136.09	140.18	135.70	139.30	+1.24%	2,239,200
2026-06-25	135.51	138.94	133.83	137.60	+2.34%	535,351
2026-06-24	129.37	135.94	128.57	134.46	+3.84%	754,792
2026-06-23	130.33	132.09	128.51	129.49	-1.25%	704,143
2026-06-22	131.10	134.14	129.75	131.13	-1.09%	404,682
2026-06-18	131.25	133.56	130.91	132.58	+2.38%	929,869
2026-06-17	130.14	134.71	128.25	129.50	-1.04%	721,422
2026-06-16	129.10	133.16	127.48	130.86	+2.56%	511,236
2026-06-15	127.92	129.38	127.27	127.59	+1.95%	266,871
2026-06-12	124.94	126.39	122.74	125.15	+1.64%	298,376
2026-06-11	119.76	123.80	118.50	123.13	+3.47%	336,750
2026-06-10	123.46	126.73	119.00	119.00	-3.74%	392,707
2026-06-09	125.19	128.36	122.31	123.62	-0.22%	419,461
2026-06-08	123.96	126.07	123.52	123.89	-0.09%	365,403
2026-06-05	124.48	125.52	123.74	124.00	-0.97%	307,841
2026-06-04	128.54	128.88	124.40	125.21	-1.11%	316,756
2026-06-03	127.80	130.00	125.08	126.61	-2.43%	451,639
2026-06-02	128.95	131.59	128.95	129.76	-0.06%	313,396
2026-06-01	132.42	133.10	125.94	129.84	-3.39%	335,712
2026-05-29	133.61	137.00	133.59	134.39	-0.43%	638,344
2026-05-28	133.75	135.23	131.80	134.97	+0.38%	370,427
2026-05-27	136.27	136.69	133.56	134.46	-0.33%	403,034
2026-05-26	132.98	136.82	132.60	134.91	+2.18%	460,625
2026-05-22	130.47	132.85	130.11	132.03	+1.78%	414,681
2026-05-21	128.49	131.69	125.16	129.72	+0.78%	546,687
2026-05-20	125.41	129.00	124.30	128.71	+2.89%	435,171
2026-05-19	125.51	126.31	123.75	125.10	-1.33%	603,742
2026-05-18	126.15	129.00	126.08	126.78	+1.09%	418,637
2026-05-15	127.66	129.54	124.44	125.41	-0.29%	550,952
2026-05-14	126.28	129.00	125.61	125.77	+0.52%	480,579
2026-05-13	128.50	129.90	125.04	125.12	-3.25%	449,158
2026-05-12	131.80	133.27	128.48	129.32	-1.95%	461,647
2026-05-11	139.23	140.21	131.87	131.89	-5.42%	584,331
2026-05-08	137.92	141.45	135.58	139.45	+1.04%	706,596
2026-05-07	138.20	142.03	137.61	138.02	+1.10%	910,092
2026-05-06	131.46	137.91	131.17	136.52	+3.98%	787,266
2026-05-05	124.20	133.50	122.00	131.29	+12.75%	1,062,424
2026-05-04	115.45	118.53	113.67	116.44	+0.87%	844,993
2026-05-01	119.18	119.29	115.00	115.44	-2.25%	568,285
2026-04-30	118.85	119.77	114.13	118.10	-1.08%	1,099,216
2026-04-29	128.66	129.49	118.84	119.39	-7.51%	781,134
2026-04-28	132.34	132.34	127.90	129.08	-2.18%	215,027
2026-04-27	130.56	133.54	129.77	131.96	+1.38%	294,968
2026-04-24	130.24	132.13	129.74	130.17	-0.56%	338,170
2026-04-23	131.21	132.42	129.31	130.90	-0.35%	301,991
2026-04-22	133.42	133.87	130.67	131.36	-0.96%	351,055
2026-04-21	134.57	138.04	132.17	132.63	-0.76%	367,031
2026-04-20	131.52	133.79	130.87	133.64	+1.07%	407,045
2026-04-17	130.71	134.71	130.71	132.23	+2.84%	390,290
2026-04-16	129.46	129.93	127.35	128.58	-1.21%	297,056
2026-04-15	131.46	131.46	128.96	130.15	-1.07%	253,632
2026-04-14	131.04	132.89	130.00	131.56	+0.64%	315,037
2026-04-13	127.47	131.27	126.50	130.72	+1.69%	429,119
2026-04-10	130.35	130.78	128.35	128.55	-0.54%	431,320
2026-04-09	129.93	132.39	128.97	129.25	-0.78%	425,606
2026-04-08	129.71	132.15	127.01	130.27	+3.89%	560,595
2026-04-07	124.79	125.78	123.15	125.39	+0.26%	252,402
2026-04-06	124.15	125.31	123.49	125.07	-0.06%	364,780
2026-04-02	126.14	129.29	123.88	125.15	-2.81%	521,743
2026-04-01	129.40	130.78	127.92	128.77	+0.70%	409,252
2026-03-31	125.78	129.27	122.66	127.87	+4.14%	591,369
2026-03-30	124.59	127.26	121.92	122.79	-0.57%	523,714
2026-03-27	129.28	130.60	123.41	123.50	-5.72%	548,848
2026-03-26	131.70	136.30	130.03	130.99	-0.41%	589,885
2026-03-25	128.59	132.96	128.14	131.53	+3.84%	519,833
2026-03-24	126.42	128.62	124.17	126.67	-0.97%	564,642
2026-03-23	130.40	132.66	127.91	127.91	+0.72%	623,966
2026-03-20	133.09	133.09	125.44	127.00	-2.47%	1,338,955
2026-03-19	128.40	131.91	126.27	130.22	+0.07%	596,592
2026-03-18	133.70	133.97	129.95	130.13	-3.26%	628,493
2026-03-17	129.97	134.77	129.97	134.51	+4.20%	871,299
2026-03-16	130.89	132.99	128.79	129.09	-0.42%	548,695
2026-03-13	136.42	136.42	128.66	129.64	-4.16%	1,220,808
2026-03-12	139.80	141.94	135.11	135.27	-4.76%	639,753
2026-03-11	141.16	142.14	138.15	142.03	+0.72%	730,146
2026-03-10	149.74	149.74	140.29	141.01	-5.89%	824,362
2026-03-09	148.23	150.89	144.92	149.83	+0.72%	765,265
2026-03-06	148.45	150.22	145.97	148.76	-2.61%	1,120,007
2026-03-05	152.00	155.06	149.46	152.75	-1.40%	843,179
2026-03-04	153.50	155.25	151.81	154.92	+1.21%	427,157
2026-03-03	150.51	153.14	147.83	153.07	-0.85%	769,873
2026-03-02	151.39	155.00	150.36	154.39	+0.25%	620,114
2026-02-27	155.73	156.80	153.31	154.00	-2.30%	543,122
2026-02-26	157.26	159.57	154.36	157.62	+0.53%	770,667
2026-02-25	163.79	165.63	154.94	156.79	-4.31%	1,354,600
2026-02-24	162.35	168.99	157.73	163.86	+0.28%	1,139,668
2026-02-23	163.54	166.16	161.46	163.40	-0.92%	561,156
2026-02-20	162.31	165.92	162.11	164.91	+1.43%	432,919
2026-02-19	162.21	163.82	161.54	162.58	-0.29%	265,910
2026-02-18	163.59	166.00	162.58	163.05	-0.13%	411,556
2026-02-17	164.13	164.55	160.14	163.26	-0.29%	547,468
2026-02-13	163.65	166.12	162.86	163.74	+0.23%	395,788
2026-02-12	167.00	169.35	162.31	163.36	-1.21%	452,265
2026-02-11	167.36	169.76	163.54	165.36	-0.39%	432,018
2026-02-10	167.07	167.65	164.94	166.00	-0.25%	505,634
2026-02-09	167.80	170.19	166.24	166.41	-1.27%	628,504
2026-02-06	163.83	169.72	163.83	168.55	+3.46%	567,471
2026-02-05	165.82	167.15	162.16	162.92	-1.52%	351,172
2026-02-04	163.00	167.00	161.95	165.43	+2.21%	500,026
2026-02-03	164.27	165.55	159.56	161.86	-0.91%	435,582
2026-02-02	157.66	163.88	157.46	163.35	+3.84%	717,909
2026-01-30	156.92	159.50	154.12	157.31	-0.78%	590,337
2026-01-29	159.38	159.38	155.47	158.55	+0.70%	352,029
2026-01-28	154.53	158.51	152.89	157.45	+1.52%	484,811
2026-01-27	156.29	156.37	154.01	155.09	-0.30%	310,607
2026-01-26	154.33	155.87	152.80	155.55	+0.86%	374,797
2026-01-23	157.26	157.26	152.43	154.23	-2.03%	386,781
2026-01-22	158.43	159.04	156.48	157.42	-0.45%	298,226
2026-01-21	153.24	158.51	153.24	158.13	+3.11%	561,838
2026-01-20	155.45	157.33	152.18	153.36	-3.47%	475,740
2026-01-16	158.50	160.08	158.05	158.88	-0.12%	433,315
2026-01-15	156.72	160.40	156.41	159.07	+2.06%	543,928
2026-01-14	156.62	157.01	154.58	155.86	-0.28%	477,360
2026-01-13	155.11	158.14	154.99	156.29	+0.78%	530,430
2026-01-12	154.61	155.92	153.29	155.08	-0.62%	530,122
2026-01-09	159.48	160.84	155.07	156.04	-2.21%	478,370
2026-01-08	158.17	160.47	158.17	159.56	+0.79%	616,368
2026-01-07	154.15	158.83	153.21	158.31	+2.69%	836,099
2026-01-06	150.00	154.50	149.05	154.17	+0.85%	572,103
2026-01-05	149.90	155.38	149.90	152.87	+1.51%	387,600
2026-01-02	151.14	152.05	149.09	150.59	-0.05%	499,147
2025-12-31	153.86	154.13	150.57	150.67	-1.78%	295,785
2025-12-30	155.32	156.10	153.09	153.40	-1.27%	311,288
2025-12-29	154.95	156.10	153.16	155.37	+0.21%	373,148
2025-12-26	154.32	155.35	150.71	155.05	-0.04%	179,024
2025-12-24	155.25	156.11	154.65	155.11	+0.08%	150,870
2025-12-23	155.38	157.22	154.86	154.99	-0.40%	347,371
2025-12-22	154.49	156.58	154.11	155.62	+0.80%	377,917
2025-12-19	151.31	154.54	151.31	154.39	+1.70%	1,154,711
2025-12-18	152.89	154.83	151.20	151.81	-0.12%	363,511
2025-12-17	151.72	155.99	151.51	152.00	-0.48%	429,232
2025-12-16	155.40	155.84	152.33	152.74	-1.55%	470,926
2025-12-15	155.50	155.90	154.08	155.14	+0.35%	369,656
2025-12-12	155.38	155.53	153.14	154.60	-0.61%	438,029
2025-12-11	153.80	156.46	152.50	155.55	+1.14%	649,931
2025-12-10	142.00	154.65	141.40	153.80	+11.60%	1,533,170
2025-12-09	139.55	140.86	136.92	137.81	-1.03%	365,511
2025-12-08	140.73	142.56	139.07	139.25	-1.24%	320,560
2025-12-05	141.73	142.30	139.66	141.00	-0.18%	241,487
2025-12-04	142.87	143.71	141.04	141.25	-1.13%	303,618
2025-12-03	140.39	143.38	138.33	142.87	+2.04%	373,474
2025-12-02	139.88	140.94	138.72	140.01	-0.09%	353,873
2025-12-01	139.83	141.73	138.85	140.13	-0.28%	454,907
2025-11-28	142.02	142.20	140.06	140.53	-0.45%	210,738
2025-11-26	141.83	142.75	141.00	141.16	-1.07%	572,748
2025-11-25	140.30	143.29	137.81	142.69	+2.59%	542,150
2025-11-24	137.45	141.31	135.26	139.09	+0.09%	406,261
2025-11-21	133.23	139.34	133.18	138.97	+5.07%	548,684
2025-11-20	134.05	136.20	130.76	132.27	-0.22%	363,530
2025-11-19	135.63	137.00	132.51	132.56	-2.49%	507,060
2025-11-18	135.32	137.65	133.85	135.95	+0.15%	442,532
2025-11-17	134.43	137.83	134.22	135.75	+0.78%	626,621
2025-11-14	135.22	136.94	132.82	134.70	-2.06%	473,688
2025-11-13	139.21	141.00	136.53	137.53	-2.32%	648,626
2025-11-12	141.88	144.85	140.69	140.80	-0.94%	419,288
2025-11-11	142.25	143.21	141.04	142.14	-0.07%	395,453
2025-11-10	142.30	143.00	139.50	142.24	+0.67%	512,352
2025-11-07	139.52	142.00	139.12	141.30	+0.59%	599,884
2025-11-06	141.00	141.75	135.86	140.47	-0.59%	614,892
2025-11-05	140.49	142.55	138.00	141.31	+2.10%	613,926
2025-11-04	132.87	142.71	131.49	138.41	+11.07%	1,339,383
2025-11-03	126.66	127.22	123.80	124.62	-1.17%	646,722
2025-10-31	123.49	126.41	122.34	126.10	+1.73%	593,859
2025-10-30	125.21	126.36	123.33	123.96	-1.15%	463,544
2025-10-29	127.79	129.02	124.64	125.40	-1.77%	533,708
2025-10-28	128.26	129.11	126.73	127.66	-0.81%	452,064
2025-10-27	130.15	130.47	128.11	128.70	-1.13%	416,551
2025-10-24	131.38	131.60	129.48	130.17	+0.19%	333,197
2025-10-23	129.16	131.16	128.86	129.92	+0.43%	274,670
2025-10-22	133.12	133.38	129.02	129.37	-2.90%	504,766
2025-10-21	131.69	135.73	130.57	133.23	+1.08%	642,833
2025-10-20	132.36	133.50	130.39	131.80	+0.33%	605,612

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+12.77%）。最も弱い月：4月（-11.73%）。日次データ2年分（2025–2026）に基づく。

1月+5.30%
2月-1.72%
3月-11.32%
4月-11.73%
5月+12.63%
6月+9.14%
7月+3.75%
8月-5.00%
9月-5.26%
10月-10.64%
11月+12.77%
12月+7.52%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

JBTMarel Corp（JBTM）の直近終値は？

2026-10-16 時点で 104.24。Closelookデータレイクの日次価格記録より。

JBTM の52週高値・安値は？

直近52週間で高値 170.19、安値 103.26（2026-10-16 時点）。

JBTMarel Corp が歴史的に最も強い月と弱い月は？

歴史的に、JBTM の最も強い月は 11月（平均 +12.77%）、最も弱い月は 4月（平均 -11.73%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。