Jeronimo Martins SGPS SA（JMT.LS）— 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	17.89	18.18	17.74	18.18	+1.96%	1,269,567
2026-10-15	17.54	17.88	17.53	17.83	+2.59%	1,561,620
2026-10-14	17.27	17.47	17.27	17.38	-0.11%	731,692
2026-10-13	17.16	17.40	17.16	17.40	+1.64%	924,490
2026-10-12	17.10	17.17	17.00	17.12	-0.06%	862,893
2026-10-09	17.35	17.50	17.04	17.13	-0.81%	1,332,218
2026-10-08	16.70	17.30	16.70	17.27	+2.43%	1,603,468
2026-10-07	16.91	17.00	16.84	16.86	-0.30%	1,073,902
2026-10-06	16.97	17.12	16.88	16.91	+0.48%	1,262,699
2026-10-05	17.10	17.18	16.75	16.83	-0.65%	1,153,326
2026-10-02	17.55	17.60	16.93	16.94	-3.86%	3,022,664
2026-10-01	17.85	17.94	17.61	17.62	-1.73%	2,300,745
2026-09-30	18.15	18.21	17.93	17.93	-0.39%	1,515,486
2026-09-29	18.06	18.15	17.88	18.00	-0.66%	1,505,612
2026-09-28	17.98	18.21	17.96	18.12	+1.29%	1,101,964
2026-09-25	17.83	17.95	17.69	17.89	+0.22%	1,401,823
2026-09-24	17.97	18.24	17.85	17.85	-0.67%	1,342,823
2026-09-23	18.28	18.36	17.97	17.97	-1.80%	1,215,389
2026-09-22	18.24	18.58	18.13	18.30	+2.29%	2,452,645
2026-09-21	17.82	18.03	17.63	17.89	+1.30%	978,341
2026-09-18	18.16	18.16	17.66	17.66	-2.21%	4,631,273
2026-09-17	17.94	18.16	17.84	18.06	+0.95%	1,315,466
2026-09-16	17.61	17.92	17.56	17.89	+0.56%	1,000,331
2026-09-15	17.52	17.81	17.41	17.79	+0.74%	910,410
2026-09-14	17.92	18.06	17.57	17.66	-1.45%	1,122,047
2026-09-11	17.80	17.97	17.70	17.92	+0.73%	914,916
2026-09-10	18.10	18.19	17.79	17.79	-2.20%	1,701,988
2026-09-09	18.23	18.35	18.08	18.19	-1.25%	1,328,580
2026-09-08	18.10	18.54	18.10	18.42	+1.71%	1,298,570
2026-09-07	18.17	18.17	18.06	18.11	-0.66%	747,112
2026-09-04	18.07	18.34	18.00	18.23	+1.22%	1,194,637
2026-09-03	18.10	18.18	17.92	18.01	-0.83%	1,025,057
2026-09-02	18.09	18.28	18.07	18.16	+0.28%	1,414,597
2026-09-01	17.96	18.24	17.95	18.11	+0.61%	1,313,800
2026-08-31	17.99	18.18	17.98	18.00	+0.17%	1,441,388
2026-08-28	18.03	18.14	17.93	17.97	-0.17%	1,056,601
2026-08-27	18.14	18.14	17.98	18.00	-0.88%	1,263,996
2026-08-26	18.30	18.33	18.13	18.16	-0.27%	1,207,444
2026-08-25	18.08	18.27	17.94	18.21	+0.72%	1,713,835
2026-08-24	17.65	18.08	17.57	18.08	+3.08%	1,464,663
2026-08-21	17.04	17.55	17.00	17.54	+3.24%	2,023,497
2026-08-20	17.22	17.22	16.77	16.99	-1.11%	1,522,917
2026-08-19	17.20	17.26	17.07	17.18	+0.59%	972,443
2026-08-18	16.98	17.20	16.94	17.08	+0.83%	1,529,543
2026-08-17	17.17	17.23	16.94	16.94	-1.57%	1,244,546
2026-08-14	17.25	17.30	17.14	17.21	+0.06%	1,030,656
2026-08-13	17.29	17.42	17.20	17.20	-0.06%	1,343,939
2026-08-12	17.16	17.21	17.03	17.21	+0.53%	1,195,260
2026-08-11	17.30	17.37	17.12	17.12	-1.15%	1,196,380
2026-08-10	17.45	17.56	17.26	17.32	-0.97%	781,449
2026-08-07	17.41	17.62	17.36	17.49	+0.87%	952,344
2026-08-06	17.44	17.52	17.26	17.34	-0.06%	1,337,790
2026-08-05	17.46	17.50	17.34	17.35	-0.52%	1,015,109
2026-08-04	17.60	17.61	17.36	17.44	-1.02%	1,035,177
2026-08-03	17.36	17.92	17.31	17.62	+1.50%	1,581,085
2026-07-31	17.66	17.67	17.18	17.36	-1.20%	1,719,162
2026-07-30	17.90	18.60	17.57	17.57	+0.46%	2,822,095
2026-07-29	17.47	17.49	17.21	17.49	+0.81%	1,265,165
2026-07-28	17.07	17.45	17.04	17.35	+2.60%	1,740,855
2026-07-27	16.92	16.94	16.72	16.91	+0.59%	787,342
2026-07-24	16.80	16.98	16.73	16.81	+0.00%	1,224,878
2026-07-23	17.07	17.12	16.79	16.81	-1.47%	1,579,275
2026-07-22	16.60	17.21	16.52	17.06	+3.52%	2,325,378
2026-07-21	16.64	16.69	16.48	16.48	-1.14%	1,268,443
2026-07-20	16.71	16.84	16.62	16.67	-1.01%	736,197
2026-07-17	16.54	16.89	16.52	16.84	+2.12%	1,722,658
2026-07-16	16.22	16.57	16.16	16.49	+1.66%	1,713,221
2026-07-15	16.36	16.36	16.18	16.22	-1.34%	1,038,053
2026-07-14	16.30	16.55	16.21	16.44	-0.12%	1,466,552
2026-07-13	16.37	16.46	16.30	16.46	+0.49%	918,390
2026-07-10	16.44	16.45	16.18	16.38	-0.55%	1,547,194
2026-07-09	16.20	16.53	16.11	16.47	+1.79%	1,342,671
2026-07-08	16.71	16.76	16.14	16.18	-4.37%	2,603,274
2026-07-07	16.58	16.99	16.54	16.92	+3.55%	2,251,150
2026-07-06	16.69	16.70	16.28	16.34	-1.57%	1,350,778
2026-07-03	16.66	16.70	16.28	16.60	-1.37%	2,069,232
2026-07-02	16.74	17.03	16.52	16.83	+0.72%	1,929,666
2026-07-01	16.80	16.80	16.55	16.71	-0.30%	1,411,727
2026-06-30	17.37	17.37	16.62	16.76	-3.68%	3,013,340
2026-06-29	17.33	17.40	17.19	17.40	+0.93%	681,304
2026-06-26	17.45	17.56	17.23	17.24	-0.86%	1,527,957
2026-06-25	17.51	17.59	17.39	17.39	-0.63%	1,047,299
2026-06-24	17.53	17.55	17.34	17.50	+0.17%	876,613
2026-06-23	17.25	17.52	17.24	17.47	+1.45%	1,266,558
2026-06-22	17.45	17.46	17.16	17.22	-1.09%	1,623,260
2026-06-19	17.44	17.54	17.31	17.41	+0.12%	2,261,200
2026-06-18	17.61	17.63	17.15	17.39	-1.64%	1,967,539
2026-06-17	17.63	17.84	17.54	17.68	+0.06%	1,642,164
2026-06-16	17.73	17.73	17.44	17.67	+0.06%	1,490,667
2026-06-15	17.91	17.91	17.66	17.66	-0.56%	948,138
2026-06-12	17.85	17.86	17.62	17.76	+0.45%	1,312,936
2026-06-11	17.68	17.91	17.60	17.68	-0.11%	1,092,026
2026-06-10	17.86	17.90	17.58	17.70	-0.67%	1,143,071
2026-06-09	17.62	17.88	17.53	17.82	+1.42%	1,469,454
2026-06-08	17.72	17.75	17.54	17.57	-0.85%	950,599
2026-06-05	17.70	17.91	17.69	17.72	+0.06%	1,161,649
2026-06-04	17.85	18.00	17.68	17.71	-0.56%	1,363,887
2026-06-03	17.74	17.94	17.71	17.81	+0.39%	793,197
2026-06-02	17.94	17.95	17.68	17.74	-0.84%	1,108,981
2026-06-01	18.40	18.40	17.88	17.89	-1.49%	1,554,988
2026-05-29	18.46	18.54	18.16	18.16	-0.82%	3,170,896
2026-05-28	18.72	18.75	18.31	18.31	-2.50%	963,048
2026-05-27	18.56	18.92	18.56	18.78	+0.97%	759,111
2026-05-26	18.74	18.84	18.60	18.60	-0.64%	1,025,580
2026-05-25	18.83	18.85	18.70	18.72	+0.11%	448,802
2026-05-22	18.94	19.06	18.70	18.70	-0.69%	902,153
2026-05-21	19.00	19.07	18.78	18.83	-0.58%	920,688
2026-05-20	18.87	19.08	18.76	18.94	+0.05%	666,021
2026-05-19	18.80	19.13	18.79	18.93	+0.91%	939,282
2026-05-18	18.34	18.99	18.26	18.76	+1.90%	1,016,552
2026-05-15	18.70	18.91	18.41	18.41	+0.38%	1,639,744
2026-05-14	18.28	18.34	18.13	18.34	+0.71%	841,140
2026-05-13	18.02	18.25	17.97	18.21	+0.94%	880,935
2026-05-12	18.50	18.51	18.04	18.04	-2.54%	1,548,364
2026-05-11	18.72	18.76	18.48	18.51	-1.12%	1,460,034
2026-05-08	18.62	19.00	18.54	18.72	-2.70%	2,000,407
2026-05-07	20.50	20.86	19.24	19.24	-5.31%	3,498,984
2026-05-06	19.95	20.32	19.90	20.32	+2.47%	1,095,193
2026-05-05	20.00	20.26	19.82	19.83	-0.30%	1,041,002
2026-05-04	20.60	20.64	19.81	19.89	-2.79%	1,055,700
2026-04-30	20.12	20.50	20.06	20.46	+1.29%	796,484
2026-04-29	20.50	20.56	20.04	20.20	-0.88%	917,638
2026-04-28	20.36	20.50	20.30	20.38	-0.10%	783,803
2026-04-27	20.52	20.52	20.32	20.40	-0.49%	589,036
2026-04-24	20.62	20.72	20.48	20.50	-0.97%	529,987
2026-04-23	20.60	20.70	20.30	20.70	+0.39%	584,437
2026-04-22	20.64	20.68	20.46	20.62	+0.00%	605,317
2026-04-21	21.16	21.16	20.52	20.62	-2.46%	1,087,068
2026-04-20	21.22	21.28	21.04	21.14	-0.47%	334,765
2026-04-17	21.10	21.24	20.96	21.24	+1.24%	476,074
2026-04-16	21.14	21.38	20.98	20.98	-0.38%	869,154
2026-04-15	21.20	21.36	21.00	21.06	-0.38%	682,363
2026-04-14	21.10	21.30	21.02	21.14	+0.19%	714,821
2026-04-13	20.84	21.10	20.82	21.10	+1.25%	612,850
2026-04-10	20.90	21.10	20.82	20.84	-0.10%	763,709
2026-04-09	20.98	21.00	20.74	20.86	-0.67%	641,992
2026-04-08	21.00	21.18	20.84	21.00	+2.34%	1,052,389
2026-04-07	20.94	21.06	20.52	20.52	-1.06%	800,549
2026-04-02	20.54	20.86	20.26	20.74	-1.05%	995,443
2026-04-01	20.60	21.00	20.58	20.96	+1.95%	931,889
2026-03-31	20.46	20.60	20.40	20.56	+1.18%	872,877
2026-03-30	20.24	20.38	20.04	20.32	+0.59%	965,530
2026-03-27	20.98	21.00	20.00	20.20	-3.35%	1,547,066
2026-03-26	20.32	20.90	20.32	20.90	+2.15%	1,126,566
2026-03-25	20.30	20.46	20.08	20.46	+1.49%	1,010,314
2026-03-24	20.04	20.30	19.95	20.16	+1.00%	844,973
2026-03-23	20.00	20.26	19.64	19.96	-1.09%	931,783
2026-03-20	20.04	20.68	20.04	20.18	+1.10%	1,297,313
2026-03-19	21.40	21.42	19.69	19.96	-7.34%	2,189,437
2026-03-18	21.88	21.96	21.48	21.54	-1.55%	868,545
2026-03-17	22.54	22.68	21.88	21.88	-2.58%	1,100,729
2026-03-16	22.34	22.54	22.32	22.46	+0.63%	700,633
2026-03-13	22.12	22.40	21.96	22.32	+0.63%	720,631
2026-03-12	21.58	22.18	21.52	22.18	+2.69%	769,802
2026-03-11	21.50	21.60	21.34	21.60	+0.56%	661,329
2026-03-10	21.52	21.58	21.22	21.48	+0.47%	803,123
2026-03-09	21.12	21.52	21.02	21.38	+0.47%	659,685
2026-03-06	21.56	21.60	21.14	21.28	-0.09%	1,058,493
2026-03-05	21.40	21.76	21.28	21.30	-0.28%	478,850
2026-03-04	21.52	21.74	21.36	21.36	-0.09%	531,808
2026-03-03	21.90	22.00	21.36	21.38	-3.17%	839,076
2026-03-02	21.98	22.24	21.78	22.08	-0.81%	772,223
2026-02-27	22.10	22.28	21.92	22.26	+0.82%	1,597,486
2026-02-26	21.84	22.08	21.80	22.08	+0.73%	596,026
2026-02-25	22.18	22.18	21.78	21.92	-0.72%	445,837
2026-02-24	22.12	22.42	22.06	22.08	-0.09%	649,593
2026-02-23	21.18	22.12	21.16	22.10	+4.15%	1,048,309
2026-02-20	21.08	21.42	21.06	21.22	+0.57%	686,344
2026-02-19	21.06	21.28	21.02	21.10	+0.00%	586,098
2026-02-18	21.32	21.36	21.08	21.10	-1.22%	708,578
2026-02-17	21.26	21.58	21.20	21.36	+0.09%	457,412
2026-02-16	21.28	21.48	21.22	21.34	+0.47%	399,419
2026-02-13	21.04	21.38	20.98	21.24	+0.85%	711,710
2026-02-12	20.98	21.08	20.78	21.06	+0.57%	641,865
2026-02-11	20.60	20.94	20.56	20.94	+1.85%	1,135,125
2026-02-10	20.52	20.56	20.36	20.56	+0.49%	633,813
2026-02-09	20.48	20.52	20.24	20.46	+0.29%	650,607
2026-02-06	20.32	20.40	19.87	20.40	+0.49%	1,070,261
2026-02-05	20.82	20.82	20.30	20.30	-2.31%	857,560
2026-02-04	20.16	20.84	20.14	20.78	+3.28%	1,162,837
2026-02-03	20.20	20.22	20.06	20.12	-0.10%	928,798
2026-02-02	20.16	20.22	19.98	20.14	+1.16%	909,347
2026-01-30	20.10	20.18	19.91	19.91	-1.04%	1,068,028
2026-01-29	20.48	20.48	20.06	20.12	-1.18%	1,005,887
2026-01-28	20.42	20.44	20.30	20.36	-0.20%	569,089
2026-01-27	20.24	20.40	20.12	20.40	+0.79%	912,788
2026-01-26	20.30	20.36	20.06	20.24	+0.10%	710,184
2026-01-23	20.70	20.72	20.16	20.22	-1.94%	1,015,981
2026-01-22	20.60	20.76	20.58	20.62	+1.08%	1,081,919
2026-01-21	20.36	20.46	20.22	20.40	+0.29%	717,773
2026-01-20	20.38	20.48	20.20	20.34	-0.10%	666,054
2026-01-19	20.56	20.64	20.34	20.36	-1.07%	631,828
2026-01-16	20.60	20.66	20.36	20.58	+0.00%	853,020
2026-01-15	20.16	20.58	20.10	20.58	+1.98%	1,878,757
2026-01-14	21.06	21.08	19.96	20.18	-3.81%	2,086,668
2026-01-13	21.12	21.18	20.86	20.98	-0.66%	890,598
2026-01-12	21.16	21.24	21.06	21.12	+0.28%	743,981
2026-01-09	20.94	21.10	20.90	21.06	+0.48%	657,900
2026-01-08	20.86	21.00	20.72	20.96	+0.48%	663,301
2026-01-07	21.10	21.24	20.76	20.86	-1.23%	1,258,748
2026-01-06	20.80	21.36	20.68	21.12	+1.73%	1,159,480
2026-01-05	20.40	20.76	20.26	20.76	+1.76%	726,676
2026-01-02	20.38	20.44	20.24	20.40	+0.69%	417,792
2025-12-31	20.32	20.32	20.24	20.26	-0.10%	180,396
2025-12-30	20.12	20.30	20.10	20.28	+0.30%	476,391
2025-12-29	20.02	20.22	19.98	20.22	+0.70%	517,784
2025-12-24	20.18	20.18	19.98	20.08	+0.00%	146,586
2025-12-23	20.28	20.30	20.08	20.08	-0.79%	307,106
2025-12-22	20.20	20.28	20.06	20.24	-0.10%	529,658
2025-12-19	20.18	20.34	20.14	20.26	-0.20%	1,224,566
2025-12-18	20.32	20.36	20.14	20.30	+1.00%	732,563
2025-12-17	19.95	20.10	19.86	20.10	+0.75%	632,384
2025-12-16	19.98	20.08	19.95	19.95	-0.25%	775,374
2025-12-15	19.85	20.02	19.75	20.00	+1.16%	614,152
2025-12-12	19.78	19.82	19.66	19.77	+0.05%	719,586
2025-12-11	19.91	19.98	19.61	19.76	-0.50%	636,504
2025-12-10	19.90	20.02	19.77	19.86	-0.80%	590,287
2025-12-09	20.04	20.24	19.86	20.02	+0.25%	848,723
2025-12-08	20.00	20.16	19.97	19.97	-0.55%	617,714
2025-12-05	20.12	20.22	20.04	20.08	-0.20%	623,507
2025-12-04	20.26	20.40	20.10	20.12	-1.18%	800,674
2025-12-03	20.50	20.52	20.14	20.36	-0.59%	765,789
2025-12-02	20.62	20.66	20.38	20.48	-0.39%	769,599
2025-12-01	20.48	20.82	20.40	20.56	+0.59%	1,050,229
2025-11-28	20.92	20.92	20.34	20.44	-2.39%	1,044,230
2025-11-27	21.14	21.22	20.94	20.94	-0.66%	568,883
2025-11-26	21.46	21.50	21.08	21.08	-1.13%	827,281
2025-11-25	21.04	21.46	21.00	21.32	+1.33%	836,132
2025-11-24	21.82	21.84	21.04	21.04	-2.41%	1,416,407
2025-11-21	21.70	21.86	21.48	21.56	-1.10%	603,363
2025-11-20	21.72	21.86	21.50	21.80	+1.21%	601,412
2025-11-19	21.34	21.64	21.28	21.54	+1.13%	637,211
2025-11-18	21.64	21.66	21.28	21.30	-1.57%	495,230
2025-11-17	21.80	21.86	21.64	21.64	-0.46%	437,052
2025-11-14	22.12	22.18	21.70	21.74	-2.07%	530,558
2025-11-13	22.18	22.26	22.02	22.20	+0.54%	567,509
2025-11-12	21.92	22.18	21.80	22.08	+0.55%	526,573
2025-11-11	21.90	22.08	21.78	21.96	+0.37%	500,534
2025-11-10	21.68	21.92	21.64	21.88	+1.02%	579,550
2025-11-07	22.18	22.18	21.50	21.66	-2.17%	605,634
2025-11-06	22.04	22.16	22.00	22.14	+0.00%	664,268
2025-11-05	21.98	22.18	21.92	22.14	+0.73%	656,148
2025-11-04	22.20	22.24	21.74	21.98	-1.26%	946,243
2025-11-03	22.38	22.66	22.24	22.26	-0.36%	493,532
2025-10-31	22.36	22.46	22.14	22.34	-0.36%	998,625
2025-10-30	20.92	22.42	20.92	22.42	+11.43%	2,365,454
2025-10-29	20.36	20.50	20.04	20.12	-1.47%	1,064,202
2025-10-28	20.42	20.48	20.30	20.42	+0.00%	618,741
2025-10-27	20.20	20.42	20.18	20.42	+0.99%	715,780
2025-10-24	20.24	20.30	20.14	20.22	-0.10%	446,027

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：10月（+11.81%）。最も弱い月：11月（-8.18%）。日次データ2年分（2025–2026）に基づく。

1月-0.21%
2月+9.75%
3月-6.46%
4月+1.32%
5月-2.33%
6月-4.07%
7月+0.06%
8月+2.54%
9月-2.00%
10月+11.81%
11月-8.18%
12月-1.46%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Jeronimo Martins SGPS SA（JMT.LS）の直近終値は？

2026-10-16 時点で 18.18。Closelookデータレイクの日次価格記録より。

JMT.LS の52週高値・安値は？

直近52週間で高値 22.68、安値 16.11（2026-10-16 時点）。

Jeronimo Martins SGPS SA が歴史的に最も強い月と弱い月は？

歴史的に、JMT.LS の最も強い月は 10月（平均 +11.81%）、最も弱い月は 11月（平均 -8.18%）。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458本から計算。