Johnson Matthey PLC（JMAT.LSE）— 株価履歴
2026-08-28 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 |
|---|---|---|---|---|---|---|
| 2026-08-28 | 2244.00 | 2282.00 | 2228.93 | 2276.00 | +2.25% | 560,859 |
| 2026-08-27 | 2282.00 | 2285.00 | 2224.00 | 2226.00 | -1.77% | 442,792 |
| 2026-08-26 | 2228.00 | 2274.00 | 2228.00 | 2266.00 | +1.25% | 366,439 |
| 2026-08-25 | 2298.00 | 2298.00 | 2234.00 | 2238.00 | -1.32% | 259,775 |
| 2026-08-24 | 2272.00 | 2311.96 | 2265.92 | 2268.00 | -0.26% | 385,579 |
| 2026-08-21 | 2312.00 | 2312.00 | 2270.00 | 2274.00 | -0.31% | 519,636 |
| 2026-08-20 | 2340.00 | 2340.00 | 2275.50 | 2281.00 | -2.38% | 362,872 |
| 2026-08-19 | 2340.00 | 2368.00 | 2280.00 | 2336.50 | +1.19% | 505,036 |
| 2026-08-18 | 2310.00 | 2355.50 | 2291.00 | 2309.00 | +0.39% | 451,156 |
| 2026-08-17 | 2246.50 | 2300.50 | 2224.00 | 2300.00 | -21.45% | 195,255 |
| 2026-08-14 | 2938.67 | 2944.00 | 2898.67 | 2928.00 | +0.27% | 746,567 |
| 2026-08-13 | 2869.33 | 2936.00 | 2869.33 | 2920.00 | -0.99% | 234,332 |
| 2026-08-12 | 2885.33 | 2960.00 | 2885.33 | 2949.33 | +1.28% | 418,216 |
| 2026-08-11 | 2901.33 | 2933.73 | 2888.00 | 2912.00 | +0.18% | 199,622 |
| 2026-08-10 | 2885.33 | 2928.00 | 2885.33 | 2906.67 | +0.55% | 308,363 |
| 2026-08-07 | 2869.33 | 2912.00 | 2856.00 | 2890.67 | +0.74% | 463,325 |
| 2026-08-06 | 2880.00 | 2890.67 | 2858.67 | 2869.33 | -0.09% | 375,618 |
| 2026-08-05 | 2813.33 | 2896.00 | 2774.37 | 2872.00 | +2.57% | 524,312 |
| 2026-08-04 | 2666.67 | 2810.67 | 2632.52 | 2800.00 | +6.06% | 497,031 |
| 2026-08-03 | 2624.00 | 2680.00 | 2596.00 | 2640.00 | -0.60% | 267,097 |
| 2026-07-31 | 2674.67 | 2720.00 | 2650.67 | 2656.00 | -0.40% | 269,966 |
| 2026-07-30 | 2601.33 | 2709.06 | 2601.33 | 2666.67 | +1.52% | 340,764 |
| 2026-07-29 | 2613.33 | 2672.00 | 2598.67 | 2626.67 | +0.56% | 510,806 |
| 2026-07-28 | 2561.33 | 2612.00 | 2532.00 | 2612.00 | +2.83% | 421,004 |
| 2026-07-27 | 2573.33 | 2592.00 | 2540.00 | 2540.00 | -0.68% | 316,832 |
| 2026-07-24 | 2524.00 | 2558.67 | 2502.51 | 2557.33 | +1.37% | 209,017 |
| 2026-07-23 | 2600.00 | 2600.00 | 2520.00 | 2522.67 | -2.22% | 194,276 |
| 2026-07-22 | 2557.33 | 2588.00 | 2541.33 | 2580.00 | +0.10% | 363,543 |
| 2026-07-21 | 2493.33 | 2602.67 | 2493.33 | 2577.33 | +1.42% | 405,611 |
| 2026-07-20 | 2602.67 | 2602.67 | 2526.67 | 2541.33 | -0.63% | 133,830 |
| 2026-07-17 | 2520.00 | 2570.40 | 2501.33 | 2557.33 | +0.26% | 249,416 |
| 2026-07-16 | 2600.00 | 2600.00 | 2526.67 | 2550.67 | -0.31% | 200,465 |
| 2026-07-15 | 2581.33 | 2592.00 | 2542.67 | 2558.67 | -1.18% | 158,324 |
| 2026-07-14 | 2570.67 | 2620.00 | 2561.33 | 2589.33 | +0.41% | 277,613 |
| 2026-07-13 | 2517.33 | 2578.67 | 2514.67 | 2578.67 | +1.68% | 305,021 |
| 2026-07-10 | 2512.00 | 2557.33 | 2502.67 | 2536.00 | +0.85% | 307,347 |
| 2026-07-09 | 2489.33 | 2518.67 | 2481.33 | 2514.67 | +1.89% | 319,452 |
| 2026-07-08 | 2552.00 | 2554.67 | 2464.00 | 2468.00 | -3.64% | 616,222 |
| 2026-07-07 | 2640.00 | 2641.33 | 2561.33 | 2561.33 | -3.47% | 429,656 |
| 2026-07-06 | 2696.00 | 3032.00 | 2633.33 | 2653.33 | -1.19% | 447,716 |
| 2026-07-03 | 2568.00 | 2685.33 | 2541.33 | 2685.33 | +4.95% | 358,005 |
| 2026-07-02 | 2538.67 | 2582.67 | 2538.67 | 2558.67 | -0.47% | 207,753 |
| 2026-07-01 | 2553.33 | 2570.67 | 2490.67 | 2570.67 | +1.90% | 351,359 |
| 2026-06-30 | 2577.33 | 2593.33 | 2522.67 | 2522.67 | -1.56% | 394,735 |
| 2026-06-29 | 2626.67 | 2645.33 | 2550.67 | 2562.67 | -2.93% | 236,898 |
| 2026-06-26 | 2674.67 | 3042.67 | 2612.00 | 2640.00 | -1.98% | 220,875 |
| 2026-06-25 | 2712.00 | 2728.00 | 2681.85 | 2693.33 | -1.17% | 305,345 |
| 2026-06-24 | 2789.33 | 2946.67 | 2718.00 | 2725.33 | -2.01% | 773,968 |
| 2026-06-23 | 2797.33 | 3194.67 | 2714.67 | 2781.33 | -1.70% | 486,182 |
| 2026-06-22 | 2813.33 | 2856.00 | 2800.00 | 2829.33 | -0.75% | 183,452 |
| 2026-06-19 | 2877.33 | 2880.53 | 2848.00 | 2850.67 | -0.74% | 713,902 |
| 2026-06-18 | 2880.00 | 3029.33 | 2848.00 | 2872.00 | -0.46% | 387,834 |
| 2026-06-17 | 2864.00 | 3096.00 | 2813.33 | 2885.33 | +1.50% | 252,164 |
| 2026-06-16 | 2781.33 | 2874.67 | 2781.33 | 2842.67 | +2.01% | 316,804 |
| 2026-06-15 | 2773.33 | 2813.33 | 2760.00 | 2786.67 | +1.16% | 233,743 |
| 2026-06-12 | 2741.33 | 2770.67 | 2706.67 | 2754.67 | +1.57% | 159,395 |
| 2026-06-11 | 2648.00 | 2722.67 | 2648.00 | 2712.00 | +1.95% | 388,039 |
| 2026-06-10 | 2800.00 | 2800.00 | 2608.00 | 2660.00 | -0.84% | 250,204 |
| 2026-06-09 | 2757.33 | 2810.67 | 2682.67 | 2682.67 | -2.71% | 371,146 |
| 2026-06-08 | 2778.67 | 2792.00 | 2466.67 | 2757.33 | -0.58% | 489,132 |
| 2026-06-05 | 2856.00 | 2938.67 | 2752.00 | 2773.33 | -2.89% | 355,602 |
| 2026-06-04 | 2861.33 | 2885.33 | 2842.40 | 2856.00 | -2.19% | 407,429 |
| 2026-06-03 | 2896.00 | 2936.00 | 2874.67 | 2920.00 | +0.27% | 365,355 |
| 2026-06-02 | 2810.67 | 2912.00 | 2805.33 | 2912.00 | +3.02% | 779,452 |
| 2026-06-01 | 2866.67 | 2912.00 | 2805.33 | 2826.67 | +0.00% | 364,448 |
| 2026-05-29 | 2909.33 | 2925.33 | 2805.33 | 2826.67 | -2.48% | 472,333 |
| 2026-05-28 | 3000.00 | 3000.00 | 2826.67 | 2898.67 | -0.18% | 544,927 |
| 2026-05-27 | 2970.67 | 3189.33 | 2856.00 | 2904.00 | -1.54% | 261,854 |
| 2026-05-26 | 2973.33 | 2981.33 | 2941.33 | 2949.33 | +1.00% | 275,318 |
| 2026-05-22 | 2877.33 | 2946.67 | 2826.67 | 2920.00 | +2.82% | 255,817 |
| 2026-05-21 | 2800.00 | 2840.00 | 2781.33 | 2840.00 | +1.72% | 247,695 |
| 2026-05-20 | 2800.00 | 2826.67 | 2768.00 | 2792.00 | -0.19% | 383,089 |
| 2026-05-19 | 2869.33 | 2869.33 | 2776.00 | 2797.33 | -2.24% | 370,931 |
| 2026-05-18 | 2800.00 | 2888.00 | 2768.00 | 2861.33 | +1.80% | 636,110 |
| 2026-05-15 | 2856.00 | 2872.00 | 2778.67 | 2810.67 | -2.14% | 224,962 |
| 2026-05-14 | 2856.00 | 2893.33 | 2845.33 | 2872.00 | +0.37% | 236,168 |
| 2026-05-13 | 2805.33 | 2888.00 | 2805.33 | 2861.33 | +1.90% | 283,513 |
| 2026-05-12 | 2872.00 | 2872.00 | 2773.33 | 2808.00 | +0.00% | 310,811 |
| 2026-05-11 | 2794.67 | 2816.00 | 2778.67 | 2808.00 | +0.19% | 611,532 |
| 2026-05-08 | 2813.33 | 2813.33 | 2778.67 | 2802.67 | -0.38% | 239,594 |
| 2026-05-07 | 2845.33 | 2856.00 | 2808.00 | 2813.33 | -0.66% | 319,471 |
| 2026-05-06 | 2824.00 | 2877.33 | 2821.33 | 2832.00 | +0.66% | 356,639 |
| 2026-05-05 | 2821.33 | 2842.67 | 2784.00 | 2813.33 | +1.74% | 369,071 |
| 2026-05-01 | 2794.67 | 2826.67 | 2741.33 | 2765.33 | -0.19% | 155,456 |
| 2026-04-30 | 2640.00 | 2770.67 | 2640.00 | 2770.67 | +2.57% | 685,243 |
| 2026-04-29 | 2701.33 | 2728.00 | 2682.67 | 2701.33 | +0.20% | 174,158 |
| 2026-04-28 | 2786.67 | 2786.67 | 2696.00 | 2696.00 | -1.27% | 210,492 |
| 2026-04-27 | 2688.00 | 2751.81 | 2688.00 | 2730.67 | +0.10% | 246,955 |
| 2026-04-24 | 2757.33 | 2757.33 | 2690.67 | 2728.00 | -0.49% | 155,390 |
| 2026-04-23 | 2736.00 | 2770.67 | 2723.11 | 2741.33 | -0.87% | 154,255 |
| 2026-04-22 | 2794.67 | 2794.67 | 2741.33 | 2765.33 | +0.68% | 274,798 |
| 2026-04-21 | 2744.00 | 2765.33 | 2733.33 | 2746.67 | +0.10% | 157,889 |
| 2026-04-20 | 2720.00 | 2752.00 | 2712.00 | 2744.00 | -0.10% | 132,054 |
| 2026-04-17 | 2642.67 | 2770.67 | 2642.67 | 2746.67 | +0.98% | 399,260 |
| 2026-04-16 | 2712.00 | 2725.33 | 2690.67 | 2720.00 | +0.99% | 119,363 |
| 2026-04-15 | 2706.67 | 2720.00 | 2664.00 | 2693.33 | -0.49% | 332,012 |
| 2026-04-14 | 2688.00 | 2706.67 | 2666.67 | 2706.67 | +1.20% | 613,080 |
| 2026-04-13 | 2714.67 | 2714.67 | 2664.00 | 2674.67 | -1.28% | 189,587 |
| 2026-04-10 | 2688.00 | 2741.33 | 2672.00 | 2709.33 | +0.99% | 204,518 |
| 2026-04-09 | 2650.67 | 2682.67 | 2649.33 | 2682.67 | +0.50% | 194,252 |
| 2026-04-08 | 2620.00 | 2669.33 | 2612.00 | 2669.33 | +4.38% | 220,759 |
| 2026-04-07 | 2560.00 | 2600.00 | 2549.33 | 2557.33 | -0.21% | 281,178 |
| 2026-04-02 | 2506.67 | 2562.67 | 2484.00 | 2562.67 | +1.00% | 429,506 |
| 2026-04-01 | 2560.00 | 2588.00 | 2537.33 | 2537.33 | +0.32% | 614,334 |
| 2026-03-31 | 2505.33 | 2540.00 | 2493.33 | 2529.33 | +1.39% | 279,807 |
| 2026-03-30 | 2498.67 | 2510.67 | 2458.67 | 2494.67 | -0.58% | 216,364 |
| 2026-03-27 | 2524.00 | 2539.04 | 2496.00 | 2509.33 | -0.79% | 463,515 |
| 2026-03-26 | 2578.67 | 2578.67 | 2497.33 | 2529.33 | -0.42% | 196,092 |
| 2026-03-25 | 2504.00 | 2540.00 | 2485.88 | 2540.00 | +2.42% | 150,419 |
| 2026-03-24 | 2421.33 | 2480.00 | 2397.33 | 2480.00 | +2.65% | 233,741 |
| 2026-03-23 | 2346.67 | 2452.00 | 2309.11 | 2416.00 | +1.34% | 291,656 |
| 2026-03-20 | 2428.00 | 2440.00 | 2366.67 | 2384.00 | -0.50% | 1,141,475 |
| 2026-03-19 | 2522.67 | 2528.00 | 2396.00 | 2396.00 | -6.06% | 532,222 |
| 2026-03-18 | 2545.33 | 2583.33 | 2545.33 | 2550.67 | -0.16% | 384,377 |
| 2026-03-17 | 2520.00 | 2573.33 | 2514.67 | 2554.67 | +0.58% | 270,607 |
| 2026-03-16 | 2629.33 | 2629.33 | 2525.33 | 2540.00 | -0.68% | 157,273 |
| 2026-03-13 | 2568.00 | 2593.33 | 2549.33 | 2557.33 | -1.64% | 377,477 |
| 2026-03-12 | 2553.33 | 2604.00 | 2553.33 | 2600.00 | -0.10% | 226,086 |
| 2026-03-11 | 2565.33 | 2613.33 | 2557.33 | 2602.67 | +0.46% | 175,952 |
| 2026-03-10 | 2592.00 | 2624.00 | 2576.00 | 2590.67 | +2.91% | 344,951 |
| 2026-03-09 | 2540.00 | 2558.13 | 2496.00 | 2517.33 | -2.93% | 205,231 |
| 2026-03-06 | 2661.33 | 2663.06 | 2576.00 | 2593.33 | -1.47% | 324,114 |
| 2026-03-05 | 2584.00 | 2696.00 | 2584.00 | 2632.00 | -1.15% | 573,030 |
| 2026-03-04 | 2601.33 | 2682.67 | 2598.52 | 2662.67 | +2.15% | 268,076 |
| 2026-03-03 | 2680.00 | 2696.00 | 2590.67 | 2606.67 | -3.22% | 443,297 |
| 2026-03-02 | 2669.33 | 2722.67 | 2629.33 | 2693.33 | +0.40% | 251,414 |
| 2026-02-27 | 2652.00 | 2682.67 | 2622.55 | 2682.67 | +1.87% | 578,191 |
| 2026-02-26 | 2672.00 | 2725.33 | 2633.33 | 2633.33 | -2.42% | 195,005 |
| 2026-02-25 | 2633.33 | 2712.00 | 2609.39 | 2698.67 | +3.32% | 236,054 |
| 2026-02-24 | 2569.33 | 2614.67 | 2558.67 | 2612.00 | +1.66% | 805,494 |
| 2026-02-23 | 2674.67 | 2698.67 | 2533.33 | 2569.33 | -16.36% | 1,179,250 |
| 2026-02-20 | 3040.00 | 3128.00 | 3040.00 | 3072.00 | -0.09% | 138,554 |
| 2026-02-19 | 3077.33 | 3077.33 | 3024.00 | 3074.67 | +0.35% | 88,478 |
| 2026-02-18 | 2968.00 | 3072.00 | 2968.00 | 3064.00 | +0.52% | 145,442 |
| 2026-02-17 | 3085.33 | 3085.33 | 2992.00 | 3048.00 | -0.26% | 271,504 |
| 2026-02-16 | 3058.67 | 3082.67 | 3048.00 | 3056.00 | -0.95% | 160,568 |
| 2026-02-13 | 3093.33 | 3096.00 | 3016.00 | 3085.33 | -0.09% | 188,285 |
| 2026-02-12 | 3104.00 | 3149.33 | 3048.00 | 3088.00 | -1.03% | 124,619 |
| 2026-02-11 | 3176.00 | 3176.00 | 3101.33 | 3120.00 | +0.09% | 176,848 |
| 2026-02-10 | 3114.67 | 3146.67 | 3088.00 | 3117.33 | -0.34% | 168,347 |
| 2026-02-09 | 3104.00 | 3128.00 | 3072.00 | 3128.00 | +2.27% | 113,291 |
| 2026-02-06 | 3037.33 | 3085.33 | 3032.00 | 3058.67 | -0.35% | 206,378 |
| 2026-02-05 | 3136.00 | 3152.00 | 3056.00 | 3069.33 | -2.95% | 229,340 |
| 2026-02-04 | 3200.00 | 3245.33 | 3162.67 | 3162.67 | -0.34% | 211,928 |
| 2026-02-03 | 3104.00 | 3173.33 | 3069.33 | 3173.33 | +3.48% | 168,542 |
| 2026-02-02 | 3096.00 | 3109.33 | 3021.30 | 3066.67 | -2.54% | 534,050 |
| 2026-01-30 | 3144.00 | 3157.33 | 3077.33 | 3146.67 | -0.25% | 464,692 |
| 2026-01-29 | 3154.67 | 3200.00 | 3125.33 | 3154.67 | -0.76% | 198,767 |
| 2026-01-28 | 3138.67 | 3194.67 | 3125.33 | 3178.67 | +0.68% | 172,190 |
| 2026-01-27 | 3194.67 | 3197.33 | 3138.67 | 3157.33 | -0.84% | 115,463 |
| 2026-01-26 | 3144.00 | 3194.67 | 3136.00 | 3184.00 | +1.27% | 111,974 |
| 2026-01-23 | 3184.00 | 3184.00 | 3141.33 | 3144.00 | -0.67% | 100,212 |
| 2026-01-22 | 3125.33 | 3173.33 | 3121.10 | 3165.33 | +1.45% | 157,769 |
| 2026-01-21 | 3149.33 | 3149.33 | 3066.67 | 3120.00 | +1.56% | 382,343 |
| 2026-01-20 | 3034.67 | 3085.33 | 3021.33 | 3072.00 | -0.52% | 279,401 |
| 2026-01-19 | 3074.67 | 3106.67 | 3053.33 | 3088.00 | -1.03% | 80,984 |
| 2026-01-16 | 3160.00 | 3160.00 | 3114.67 | 3120.00 | -0.76% | 124,946 |
| 2026-01-15 | 3136.00 | 3168.00 | 3122.67 | 3144.00 | -0.17% | 176,066 |
| 2026-01-14 | 3077.33 | 3176.00 | 3077.33 | 3149.33 | +0.51% | 224,053 |
| 2026-01-13 | 3120.00 | 3133.33 | 3072.00 | 3133.33 | +0.86% | 286,215 |
| 2026-01-12 | 3090.67 | 3106.67 | 3048.00 | 3106.67 | +1.22% | 202,423 |
| 2026-01-09 | 3008.00 | 3069.33 | 3008.00 | 3069.33 | +1.68% | 105,510 |
| 2026-01-08 | 3037.33 | 3066.67 | 2994.67 | 3018.67 | -1.48% | 162,786 |
| 2026-01-07 | 3066.67 | 3093.33 | 3037.33 | 3064.00 | -1.12% | 222,717 |
| 2026-01-06 | 3053.33 | 3106.67 | 3045.33 | 3098.67 | +0.96% | 160,249 |
| 2026-01-05 | 3013.33 | 3146.67 | 2978.67 | 3069.33 | +5.40% | 291,366 |
| 2026-01-02 | 2853.33 | 2930.67 | 2850.67 | 2912.00 | +2.44% | 131,728 |
| 2025-12-31 | 2842.67 | 2901.33 | 2834.67 | 2842.67 | -1.93% | 52,008 |
| 2025-12-30 | 2928.00 | 2928.00 | 2874.60 | 2898.67 | +0.74% | 44,492 |
| 2025-12-29 | 2917.33 | 2917.33 | 2877.33 | 2877.33 | -0.55% | 108,177 |
| 2025-12-24 | 2890.67 | 2914.67 | 2890.67 | 2893.33 | -0.18% | 28,999 |
| 2025-12-23 | 2877.33 | 2917.33 | 2866.67 | 2898.67 | +1.12% | 146,291 |
| 2025-12-22 | 2877.33 | 2922.67 | 2848.00 | 2866.67 | -0.09% | 294,045 |
| 2025-12-19 | 2781.33 | 2877.33 | 2781.33 | 2869.33 | +0.56% | 525,989 |
| 2025-12-18 | 2821.33 | 2853.33 | 2797.33 | 2853.33 | +1.04% | 311,882 |
| 2025-12-17 | 2800.00 | 2864.00 | 2792.00 | 2824.00 | +0.95% | 304,673 |
| 2025-12-16 | 2733.33 | 2797.33 | 2733.33 | 2797.33 | +2.34% | 296,876 |
| 2025-12-15 | 2733.33 | 2762.67 | 2720.00 | 2733.33 | +0.39% | 97,692 |
| 2025-12-12 | 2693.33 | 2749.33 | 2693.33 | 2722.67 | +1.29% | 126,588 |
| 2025-12-11 | 2677.33 | 2688.00 | 2648.00 | 2688.00 | +0.50% | 202,262 |
| 2025-12-10 | 2626.67 | 2696.00 | 2626.67 | 2674.67 | -0.20% | 669,410 |
| 2025-12-09 | 2693.33 | 2696.00 | 2654.67 | 2680.00 | +0.30% | 153,146 |
| 2025-12-08 | 2672.00 | 2693.33 | 2650.67 | 2672.00 | +0.20% | 173,913 |
| 2025-12-05 | 2641.33 | 2720.00 | 2641.33 | 2666.67 | -0.40% | 115,752 |
| 2025-12-04 | 2688.00 | 2704.00 | 2664.00 | 2677.33 | -0.40% | 176,134 |
| 2025-12-03 | 2677.33 | 2722.67 | 2672.00 | 2688.00 | +0.30% | 436,832 |
| 2025-12-02 | 2642.67 | 2690.67 | 2642.67 | 2680.00 | +0.95% | 302,576 |
| 2025-12-01 | 2636.00 | 2680.00 | 2626.67 | 2654.67 | +0.05% | 240,779 |
| 2025-11-28 | 2662.67 | 2662.67 | 2617.33 | 2653.33 | +2.37% | 208,475 |
| 2025-11-27 | 2680.00 | 2680.00 | 2585.33 | 2592.00 | -1.02% | 375,054 |
| 2025-11-26 | 2658.67 | 2658.67 | 2596.00 | 2618.67 | +0.26% | 303,972 |
| 2025-11-25 | 2585.33 | 2612.00 | 2545.33 | 2612.00 | +1.29% | 306,254 |
| 2025-11-24 | 2633.33 | 2674.67 | 2548.00 | 2578.67 | -2.03% | 541,301 |
| 2025-11-21 | 2669.33 | 2688.00 | 2605.33 | 2632.00 | -2.18% | 553,699 |
| 2025-11-20 | 2773.33 | 2824.00 | 2640.00 | 2690.67 | -3.35% | 442,378 |
| 2025-11-19 | 2773.33 | 2816.00 | 2752.00 | 2784.00 | +0.58% | 180,078 |
| 2025-11-18 | 2770.67 | 2794.67 | 2736.00 | 2768.00 | -0.86% | 192,121 |
| 2025-11-17 | 2866.67 | 2866.67 | 2789.33 | 2792.00 | -2.60% | 191,334 |
| 2025-11-14 | 2885.33 | 2888.00 | 2832.00 | 2866.67 | -1.38% | 332,700 |
| 2025-11-13 | 2864.00 | 2922.67 | 2856.00 | 2906.67 | +0.93% | 173,512 |
| 2025-11-12 | 2877.33 | 2893.33 | 2837.33 | 2880.00 | +0.93% | 141,953 |
| 2025-11-11 | 2877.33 | 2877.33 | 2826.67 | 2853.33 | +0.00% | 337,574 |
| 2025-11-10 | 2760.00 | 2874.67 | 2760.00 | 2853.33 | +0.75% | 120,296 |
| 2025-11-07 | 2762.67 | 2856.00 | 2762.67 | 2832.00 | -0.09% | 226,496 |
| 2025-11-06 | 2853.33 | 2853.33 | 2817.49 | 2834.67 | -0.28% | 101,906 |
| 2025-11-05 | 2818.67 | 2845.33 | 2802.67 | 2842.67 | +0.85% | 175,287 |
| 2025-11-04 | 2770.67 | 2821.33 | 2768.00 | 2818.67 | +0.48% | 440,068 |
| 2025-11-03 | 2877.33 | 2877.33 | 2800.00 | 2805.33 | -1.31% | 148,918 |
| 2025-10-31 | 2901.33 | 2901.33 | 2826.67 | 2842.67 | -1.75% | 159,675 |
| 2025-10-30 | 2906.67 | 2906.67 | 2874.67 | 2893.33 | -0.37% | 99,607 |
| 2025-10-29 | 2930.67 | 2930.67 | 2896.00 | 2904.00 | +0.18% | 223,973 |
| 2025-10-28 | 2877.33 | 2898.67 | 2866.67 | 2898.67 | +0.65% | 116,797 |
| 2025-10-27 | 2880.00 | 2898.67 | 2856.00 | 2880.00 | -0.37% | 464,297 |
| 2025-10-24 | 2861.33 | 2890.67 | 2837.33 | 2890.67 | +1.03% | 154,370 |
| 2025-10-23 | 2818.67 | 2861.33 | 2805.33 | 2861.33 | +2.19% | 310,919 |
| 2025-10-22 | 2789.33 | 2824.00 | 2781.33 | 2800.00 | +0.10% | 257,741 |
| 2025-10-21 | 2880.00 | 2880.00 | 2784.00 | 2797.33 | -2.78% | 328,578 |
| 2025-10-20 | 2864.00 | 2877.33 | 2842.67 | 2877.33 | +1.03% | 84,264 |
| 2025-10-17 | 2778.67 | 2849.33 | 2778.67 | 2848.00 | +0.00% | 180,518 |
| 2025-10-16 | 2885.33 | 2893.33 | 2824.00 | 2848.00 | -0.93% | 202,056 |
| 2025-10-15 | 2829.33 | 2917.33 | 2821.33 | 2874.67 | +1.89% | 297,506 |
| 2025-10-14 | 2797.33 | 2824.00 | 2784.00 | 2821.33 | +0.86% | 224,851 |
| 2025-10-13 | 2760.00 | 2813.33 | 2749.66 | 2797.33 | +1.55% | 163,266 |
| 2025-10-10 | 2768.00 | 2784.00 | 2741.33 | 2754.67 | -0.10% | 182,201 |
| 2025-10-09 | 2813.33 | 2816.00 | 2722.67 | 2757.33 | +1.08% | 491,995 |
| 2025-10-08 | 2720.00 | 2730.67 | 2704.00 | 2728.00 | +0.79% | 174,829 |
| 2025-10-07 | 2685.33 | 2728.47 | 2685.33 | 2706.67 | -0.20% | 81,803 |
| 2025-10-06 | 2712.00 | 2717.33 | 2677.33 | 2712.00 | +0.00% | 118,850 |
| 2025-10-03 | 2646.67 | 2717.33 | 2646.67 | 2712.00 | +0.69% | 249,713 |
| 2025-10-02 | 2728.00 | 2749.33 | 2690.67 | 2693.33 | -0.98% | 161,351 |
| 2025-10-01 | 2712.00 | 2725.33 | 2672.13 | 2720.00 | +1.49% | 215,627 |
| 2025-09-30 | 2598.67 | 2693.33 | 2598.67 | 2680.00 | +0.60% | 327,143 |
| 2025-09-29 | 2646.67 | 2672.00 | 2636.00 | 2664.00 | +0.96% | 153,838 |
| 2025-09-26 | 2612.00 | 2641.33 | 2592.00 | 2638.67 | +1.44% | 178,507 |
| 2025-09-25 | 2528.00 | 2608.00 | 2528.00 | 2601.33 | +0.31% | 124,132 |
| 2025-09-24 | 2580.00 | 2610.67 | 2577.33 | 2593.33 | -0.51% | 103,742 |
| 2025-09-23 | 2585.33 | 2618.67 | 2570.67 | 2606.67 | +1.40% | 451,188 |
| 2025-09-22 | 2586.67 | 2586.67 | 2550.67 | 2570.67 | +0.10% | 65,510 |
| 2025-09-19 | 2538.67 | 2590.67 | 2470.67 | 2568.00 | +0.84% | 289,667 |
| 2025-09-18 | 2552.00 | 2564.00 | 2532.00 | 2546.67 | -0.37% | 141,146 |
| 2025-09-17 | 2512.00 | 2556.00 | 2512.00 | 2556.00 | +0.74% | 109,102 |
| 2025-09-16 | 2558.67 | 2572.00 | 2532.00 | 2537.33 | -0.63% | 135,661 |
| 2025-09-15 | 2553.33 | 2576.00 | 2540.00 | 2553.33 | +0.00% | 256,265 |
| 2025-09-12 | 2573.33 | 2573.33 | 2542.67 | 2553.33 | -0.05% | 131,123 |
| 2025-09-11 | 2557.33 | 2566.67 | 2533.33 | 2554.67 | +0.16% | 189,342 |
| 2025-09-10 | 2554.67 | 2600.00 | 2494.67 | 2550.67 | -0.36% | 396,654 |
| 2025-09-09 | 2600.00 | 2600.00 | 2554.67 | 2560.00 | -0.67% | 164,467 |
| 2025-09-08 | 2578.67 | 2586.67 | 2552.00 | 2577.33 | +0.73% | 116,053 |
| 2025-09-05 | 2570.67 | 2589.33 | 2524.00 | 2558.67 | +0.05% | 140,386 |
| 2025-09-04 | 2553.33 | 2574.67 | 2541.33 | 2557.33 | -0.26% | 126,783 |
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：5月（+16.84%）。最も弱い月：11月（-7.92%）。日次データ3年分（2024–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-28 時点
クイック回答
Johnson Matthey PLC（JMAT.LSE）の直近終値は？
2026-08-28 時点で 2276.00。Closelookデータレイクの日次価格記録より。
JMAT.LSE の52週高値・安値は？
直近52週間で高値 3245.33、安値 2224.00（2026-08-28 時点）。
Johnson Matthey PLC が歴史的に最も強い月と弱い月は？
歴史的に、JMAT.LSE の最も強い月は 5月（平均 +16.84%）、最も弱い月は 11月（平均 -7.92%）。日次データ3年分（2024–2026）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？
3年分（2024–2026）。Closelookデータレイクの日次バー569本から計算。