ＪＰＭＣ(3276)の株価時系列情報
ＪＰＭＣ(3276)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,291 | 1,291 | 1,261 | 1,273 | 45,900 |
| 2024/04/18 | 1,279 | 1,294 | 1,276 | 1,289 | 29,300 |
| 2024/04/17 | 1,288 | 1,293 | 1,273 | 1,276 | 30,000 |
| 2024/04/16 | 1,315 | 1,315 | 1,284 | 1,288 | 49,000 |
| 2024/04/15 | 1,303 | 1,324 | 1,300 | 1,322 | 32,100 |
| 2024/04/12 | 1,313 | 1,316 | 1,299 | 1,304 | 45,000 |
| 2024/04/11 | 1,321 | 1,321 | 1,307 | 1,315 | 32,200 |
| 2024/04/10 | 1,313 | 1,329 | 1,311 | 1,326 | 44,200 |
| 2024/04/09 | 1,300 | 1,322 | 1,290 | 1,312 | 43,200 |
| 2024/04/08 | 1,284 | 1,300 | 1,273 | 1,294 | 81,900 |
| 2024/04/05 | 1,275 | 1,277 | 1,270 | 1,272 | 38,800 |
| 2024/04/04 | 1,297 | 1,297 | 1,284 | 1,286 | 56,900 |
| 2024/04/03 | 1,281 | 1,297 | 1,277 | 1,286 | 74,200 |
| 2024/04/02 | 1,285 | 1,291 | 1,270 | 1,282 | 96,800 |
| 2024/04/01 | 1,296 | 1,296 | 1,269 | 1,289 | 119,700 |
| 2024/03/29 | 1,235 | 1,257 | 1,228 | 1,257 | 50,500 |
| 2024/03/28 | 1,241 | 1,241 | 1,222 | 1,224 | 39,600 |
| 2024/03/27 | 1,250 | 1,250 | 1,231 | 1,240 | 66,300 |
| 2024/03/26 | 1,234 | 1,247 | 1,224 | 1,237 | 60,600 |
| 2024/03/25 | 1,218 | 1,238 | 1,209 | 1,235 | 75,000 |
| 2024/03/22 | 1,200 | 1,218 | 1,196 | 1,218 | 81,600 |
| 2024/03/21 | 1,204 | 1,204 | 1,180 | 1,193 | 103,300 |
| 2024/03/19 | 1,182 | 1,192 | 1,173 | 1,187 | 58,700 |
| 2024/03/18 | 1,199 | 1,204 | 1,173 | 1,178 | 194,300 |
| 2024/03/15 | 1,188 | 1,198 | 1,185 | 1,195 | 35,200 |
| 2024/03/14 | 1,185 | 1,193 | 1,182 | 1,188 | 16,700 |
| 2024/03/13 | 1,201 | 1,201 | 1,180 | 1,190 | 15,600 |
| 2024/03/12 | 1,185 | 1,200 | 1,181 | 1,200 | 9,500 |
| 2024/03/11 | 1,196 | 1,196 | 1,178 | 1,185 | 31,500 |
| 2024/03/08 | 1,194 | 1,206 | 1,192 | 1,196 | 27,700 |
| 2024/03/07 | 1,210 | 1,214 | 1,194 | 1,198 | 20,000 |
| 2024/03/06 | 1,188 | 1,208 | 1,184 | 1,202 | 26,700 |
| 2024/03/05 | 1,182 | 1,206 | 1,180 | 1,192 | 42,100 |
| 2024/03/04 | 1,188 | 1,191 | 1,180 | 1,180 | 30,900 |
| 2024/03/01 | 1,201 | 1,202 | 1,183 | 1,193 | 31,600 |
| 2024/02/29 | 1,218 | 1,220 | 1,198 | 1,200 | 42,300 |
| 2024/02/28 | 1,210 | 1,227 | 1,207 | 1,213 | 36,000 |
| 2024/02/27 | 1,208 | 1,214 | 1,198 | 1,210 | 30,500 |
| 2024/02/26 | 1,215 | 1,226 | 1,201 | 1,201 | 49,300 |
| 2024/02/22 | 1,208 | 1,210 | 1,190 | 1,207 | 62,100 |
| 2024/02/21 | 1,222 | 1,231 | 1,203 | 1,210 | 43,300 |
| 2024/02/20 | 1,216 | 1,234 | 1,204 | 1,228 | 69,000 |
| 2024/02/19 | 1,191 | 1,219 | 1,186 | 1,213 | 66,000 |
| 2024/02/16 | 1,171 | 1,185 | 1,163 | 1,185 | 105,100 |
| 2024/02/15 | 1,160 | 1,185 | 1,142 | 1,156 | 122,500 |
| 2024/02/14 | 1,200 | 1,204 | 1,138 | 1,138 | 188,300 |
| 2024/02/13 | 1,167 | 1,167 | 1,145 | 1,151 | 57,300 |
| 2024/02/09 | 1,143 | 1,148 | 1,136 | 1,140 | 31,200 |
| 2024/02/08 | 1,137 | 1,139 | 1,127 | 1,138 | 29,800 |
| 2024/02/07 | 1,141 | 1,145 | 1,135 | 1,144 | 17,000 |
| 2024/02/06 | 1,161 | 1,161 | 1,134 | 1,134 | 57,200 |
| 2024/02/05 | 1,158 | 1,163 | 1,154 | 1,154 | 31,500 |
| 2024/02/02 | 1,163 | 1,163 | 1,148 | 1,155 | 23,000 |
| 2024/02/01 | 1,166 | 1,168 | 1,154 | 1,154 | 39,000 |
| 2024/01/31 | 1,157 | 1,167 | 1,155 | 1,167 | 17,500 |
| 2024/01/30 | 1,165 | 1,165 | 1,155 | 1,157 | 28,300 |
| 2024/01/29 | 1,169 | 1,169 | 1,155 | 1,160 | 18,400 |
| 2024/01/26 | 1,164 | 1,169 | 1,156 | 1,160 | 28,400 |
| 2024/01/25 | 1,146 | 1,170 | 1,146 | 1,164 | 119,200 |
| 2024/01/24 | 1,125 | 1,145 | 1,122 | 1,142 | 64,600 |
| 2024/01/23 | 1,128 | 1,139 | 1,115 | 1,120 | 108,600 |
| 2024/01/22 | 1,125 | 1,143 | 1,124 | 1,138 | 59,300 |
| 2024/01/19 | 1,105 | 1,124 | 1,105 | 1,119 | 46,700 |
| 2024/01/18 | 1,100 | 1,112 | 1,100 | 1,106 | 47,700 |
| 2024/01/17 | 1,115 | 1,115 | 1,098 | 1,099 | 127,600 |
| 2024/01/16 | 1,130 | 1,132 | 1,109 | 1,113 | 73,200 |
| 2024/01/15 | 1,117 | 1,139 | 1,117 | 1,134 | 57,000 |
| 2024/01/12 | 1,124 | 1,126 | 1,109 | 1,117 | 58,000 |
| 2024/01/11 | 1,132 | 1,133 | 1,120 | 1,121 | 66,400 |
| 2024/01/10 | 1,139 | 1,139 | 1,117 | 1,125 | 90,300 |
| 2024/01/09 | 1,124 | 1,135 | 1,119 | 1,130 | 66,500 |
| 2024/01/05 | 1,123 | 1,129 | 1,114 | 1,117 | 51,100 |
| 2024/01/04 | 1,120 | 1,132 | 1,116 | 1,123 | 65,900 |
| 2023/12/29 | 1,101 | 1,119 | 1,099 | 1,119 | 48,700 |
| 2023/12/28 | 1,115 | 1,122 | 1,095 | 1,100 | 143,500 |
| 2023/12/27 | 1,142 | 1,149 | 1,135 | 1,147 | 50,300 |
| 2023/12/26 | 1,131 | 1,136 | 1,131 | 1,134 | 25,300 |
| 2023/12/25 | 1,142 | 1,142 | 1,127 | 1,130 | 54,800 |
| 2023/12/22 | 1,134 | 1,135 | 1,125 | 1,133 | 40,300 |
| 2023/12/21 | 1,130 | 1,140 | 1,128 | 1,136 | 25,400 |
| 2023/12/20 | 1,130 | 1,138 | 1,129 | 1,131 | 30,100 |
| 2023/12/19 | 1,125 | 1,134 | 1,111 | 1,126 | 64,100 |
| 2023/12/18 | 1,131 | 1,132 | 1,121 | 1,132 | 28,500 |
| 2023/12/15 | 1,130 | 1,136 | 1,129 | 1,133 | 26,000 |
| 2023/12/14 | 1,139 | 1,140 | 1,130 | 1,136 | 47,300 |
| 2023/12/13 | 1,135 | 1,139 | 1,125 | 1,131 | 49,600 |
| 2023/12/12 | 1,140 | 1,146 | 1,131 | 1,134 | 36,400 |
| 2023/12/11 | 1,130 | 1,138 | 1,128 | 1,138 | 24,500 |
| 2023/12/08 | 1,130 | 1,132 | 1,120 | 1,123 | 90,300 |
| 2023/12/07 | 1,135 | 1,135 | 1,127 | 1,127 | 21,000 |
| 2023/12/06 | 1,123 | 1,138 | 1,123 | 1,137 | 33,800 |
| 2023/12/05 | 1,128 | 1,133 | 1,123 | 1,123 | 25,300 |
| 2023/12/04 | 1,125 | 1,134 | 1,125 | 1,134 | 23,700 |
| 2023/12/01 | 1,124 | 1,129 | 1,120 | 1,126 | 24,500 |
| 2023/11/30 | 1,106 | 1,123 | 1,104 | 1,123 | 28,800 |
| 2023/11/29 | 1,110 | 1,116 | 1,107 | 1,107 | 24,800 |
| 2023/11/28 | 1,110 | 1,115 | 1,106 | 1,111 | 35,100 |
| 2023/11/27 | 1,134 | 1,134 | 1,103 | 1,107 | 111,900 |
| 2023/11/24 | 1,136 | 1,136 | 1,131 | 1,134 | 25,900 |
| 2023/11/22 | 1,119 | 1,136 | 1,119 | 1,136 | 81,300 |
| 2023/11/21 | 1,114 | 1,123 | 1,112 | 1,119 | 26,400 |
| 2023/11/20 | 1,121 | 1,125 | 1,111 | 1,113 | 29,600 |
| 2023/11/17 | 1,124 | 1,125 | 1,114 | 1,120 | 42,000 |
| 2023/11/16 | 1,114 | 1,123 | 1,113 | 1,117 | 17,200 |
| 2023/11/15 | 1,115 | 1,119 | 1,111 | 1,114 | 18,400 |
| 2023/11/14 | 1,112 | 1,115 | 1,101 | 1,113 | 25,700 |
| 2023/11/13 | 1,128 | 1,128 | 1,114 | 1,117 | 16,600 |
| 2023/11/10 | 1,112 | 1,120 | 1,108 | 1,120 | 25,600 |
| 2023/11/09 | 1,109 | 1,113 | 1,102 | 1,112 | 16,300 |
| 2023/11/08 | 1,106 | 1,115 | 1,094 | 1,102 | 64,700 |
| 2023/11/07 | 1,122 | 1,122 | 1,101 | 1,102 | 32,300 |
| 2023/11/06 | 1,128 | 1,130 | 1,115 | 1,124 | 26,400 |
| 2023/11/02 | 1,112 | 1,120 | 1,104 | 1,109 | 29,000 |
| 2023/11/01 | 1,112 | 1,122 | 1,109 | 1,111 | 53,500 |
| 2023/10/31 | 1,103 | 1,117 | 1,093 | 1,116 | 36,800 |
| 2023/10/30 | 1,121 | 1,121 | 1,097 | 1,106 | 74,800 |
| 2023/10/27 | 1,122 | 1,123 | 1,109 | 1,121 | 45,800 |
| 2023/10/26 | 1,129 | 1,136 | 1,121 | 1,121 | 19,300 |
| 2023/10/25 | 1,137 | 1,137 | 1,122 | 1,127 | 22,600 |
| 2023/10/24 | 1,130 | 1,130 | 1,100 | 1,121 | 27,900 |
| 2023/10/23 | 1,127 | 1,131 | 1,120 | 1,120 | 10,900 |
| 2023/10/20 | 1,122 | 1,135 | 1,120 | 1,127 | 14,000 |
| 2023/10/19 | 1,128 | 1,136 | 1,121 | 1,127 | 11,300 |
| 2023/10/18 | 1,135 | 1,135 | 1,121 | 1,128 | 14,300 |
| 2023/10/17 | 1,127 | 1,128 | 1,120 | 1,125 | 9,100 |
| 2023/10/16 | 1,125 | 1,126 | 1,113 | 1,119 | 13,500 |
| 2023/10/13 | 1,138 | 1,138 | 1,125 | 1,130 | 23,500 |
| 2023/10/12 | 1,135 | 1,149 | 1,135 | 1,148 | 15,200 |
| 2023/10/11 | 1,158 | 1,158 | 1,135 | 1,141 | 20,400 |
| 2023/10/10 | 1,138 | 1,154 | 1,138 | 1,153 | 34,200 |
| 2023/10/06 | 1,132 | 1,152 | 1,129 | 1,138 | 28,100 |
| 2023/10/05 | 1,102 | 1,134 | 1,102 | 1,133 | 24,500 |
| 2023/10/04 | 1,117 | 1,118 | 1,101 | 1,102 | 48,100 |
| 2023/10/03 | 1,142 | 1,142 | 1,121 | 1,121 | 38,200 |
| 2023/10/02 | 1,141 | 1,153 | 1,138 | 1,141 | 20,800 |
| 2023/09/29 | 1,157 | 1,162 | 1,140 | 1,141 | 18,300 |
| 2023/09/28 | 1,167 | 1,167 | 1,150 | 1,157 | 31,000 |
| 2023/09/27 | 1,158 | 1,167 | 1,147 | 1,167 | 29,300 |
| 2023/09/26 | 1,170 | 1,170 | 1,155 | 1,160 | 18,200 |
| 2023/09/25 | 1,159 | 1,173 | 1,157 | 1,170 | 40,100 |
| 2023/09/22 | 1,140 | 1,156 | 1,137 | 1,149 | 25,300 |
| 2023/09/21 | 1,154 | 1,159 | 1,142 | 1,144 | 31,200 |
| 2023/09/20 | 1,167 | 1,171 | 1,154 | 1,154 | 23,800 |
| 2023/09/19 | 1,157 | 1,166 | 1,150 | 1,166 | 25,300 |
| 2023/09/15 | 1,140 | 1,159 | 1,140 | 1,159 | 49,500 |
| 2023/09/14 | 1,134 | 1,137 | 1,130 | 1,136 | 15,400 |
| 2023/09/13 | 1,123 | 1,135 | 1,123 | 1,134 | 14,700 |
| 2023/09/12 | 1,134 | 1,135 | 1,122 | 1,128 | 22,700 |
| 2023/09/11 | 1,130 | 1,137 | 1,118 | 1,129 | 28,600 |
| 2023/09/08 | 1,138 | 1,144 | 1,128 | 1,128 | 26,200 |
| 2023/09/07 | 1,141 | 1,151 | 1,140 | 1,141 | 18,500 |
| 2023/09/06 | 1,155 | 1,155 | 1,143 | 1,150 | 13,700 |
| 2023/09/05 | 1,142 | 1,150 | 1,134 | 1,150 | 28,800 |
| 2023/09/04 | 1,129 | 1,145 | 1,124 | 1,143 | 39,300 |
| 2023/09/01 | 1,119 | 1,124 | 1,115 | 1,121 | 34,100 |
| 2023/08/31 | 1,117 | 1,123 | 1,116 | 1,117 | 28,600 |
| 2023/08/30 | 1,130 | 1,130 | 1,117 | 1,121 | 21,000 |
| 2023/08/29 | 1,121 | 1,128 | 1,119 | 1,127 | 19,600 |
| 2023/08/28 | 1,121 | 1,128 | 1,112 | 1,115 | 34,800 |
| 2023/08/25 | 1,107 | 1,113 | 1,101 | 1,112 | 40,000 |
| 2023/08/24 | 1,091 | 1,110 | 1,089 | 1,110 | 33,000 |
| 2023/08/23 | 1,073 | 1,097 | 1,073 | 1,096 | 41,000 |
| 2023/08/22 | 1,061 | 1,073 | 1,057 | 1,073 | 51,400 |
| 2023/08/21 | 1,052 | 1,065 | 1,052 | 1,060 | 71,200 |
| 2023/08/18 | 1,052 | 1,056 | 1,047 | 1,050 | 34,200 |
| 2023/08/17 | 1,059 | 1,060 | 1,044 | 1,052 | 48,800 |
| 2023/08/16 | 1,053 | 1,067 | 1,053 | 1,059 | 26,300 |
| 2023/08/15 | 1,072 | 1,075 | 1,057 | 1,059 | 37,900 |
| 2023/08/14 | 1,077 | 1,079 | 1,070 | 1,074 | 21,800 |
| 2023/08/10 | 1,080 | 1,081 | 1,076 | 1,079 | 27,000 |
| 2023/08/09 | 1,085 | 1,089 | 1,081 | 1,081 | 17,600 |
| 2023/08/08 | 1,094 | 1,100 | 1,088 | 1,091 | 30,300 |
| 2023/08/07 | 1,085 | 1,098 | 1,082 | 1,094 | 24,000 |
| 2023/08/04 | 1,086 | 1,088 | 1,078 | 1,085 | 25,100 |
| 2023/08/03 | 1,094 | 1,099 | 1,086 | 1,087 | 24,800 |
| 2023/08/02 | 1,099 | 1,106 | 1,096 | 1,102 | 31,400 |
| 2023/08/01 | 1,100 | 1,103 | 1,091 | 1,103 | 26,100 |
| 2023/07/31 | 1,101 | 1,105 | 1,095 | 1,096 | 32,400 |
| 2023/07/28 | 1,093 | 1,101 | 1,087 | 1,091 | 172,100 |
| 2023/07/27 | 1,100 | 1,101 | 1,097 | 1,100 | 36,000 |
| 2023/07/26 | 1,098 | 1,101 | 1,092 | 1,097 | 24,300 |
| 2023/07/25 | 1,106 | 1,106 | 1,089 | 1,092 | 48,500 |
| 2023/07/24 | 1,090 | 1,110 | 1,089 | 1,100 | 36,700 |
| 2023/07/21 | 1,086 | 1,089 | 1,085 | 1,085 | 29,500 |
| 2023/07/20 | 1,091 | 1,096 | 1,085 | 1,086 | 33,200 |
| 2023/07/19 | 1,091 | 1,091 | 1,085 | 1,089 | 30,400 |
| 2023/07/18 | 1,088 | 1,093 | 1,082 | 1,084 | 21,100 |
| 2023/07/14 | 1,084 | 1,088 | 1,079 | 1,082 | 26,000 |
| 2023/07/13 | 1,095 | 1,095 | 1,083 | 1,085 | 31,800 |
| 2023/07/12 | 1,099 | 1,099 | 1,087 | 1,087 | 19,800 |
| 2023/07/11 | 1,094 | 1,102 | 1,088 | 1,088 | 26,100 |
| 2023/07/10 | 1,100 | 1,104 | 1,092 | 1,093 | 43,000 |
| 2023/07/07 | 1,095 | 1,105 | 1,090 | 1,090 | 33,000 |
| 2023/07/06 | 1,091 | 1,098 | 1,088 | 1,093 | 22,300 |
| 2023/07/05 | 1,086 | 1,094 | 1,085 | 1,089 | 25,300 |
| 2023/07/04 | 1,101 | 1,101 | 1,088 | 1,088 | 38,500 |
| 2023/07/03 | 1,102 | 1,109 | 1,100 | 1,101 | 25,100 |
| 2023/06/30 | 1,093 | 1,098 | 1,090 | 1,095 | 30,900 |
| 2023/06/29 | 1,089 | 1,100 | 1,089 | 1,093 | 54,000 |
| 2023/06/28 | 1,133 | 1,133 | 1,115 | 1,120 | 99,600 |