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 |
|---|---|---|---|---|---|
| 2025/09/02 | 1,265 | 1,271 | 1,262 | 1,263 | 19,600 |
| 2025/09/01 | 1,284 | 1,288 | 1,260 | 1,261 | 36,800 |
| 2025/08/29 | 1,302 | 1,303 | 1,290 | 1,294 | 19,800 |
| 2025/08/28 | 1,306 | 1,312 | 1,296 | 1,310 | 22,400 |
| 2025/08/27 | 1,311 | 1,318 | 1,298 | 1,318 | 37,600 |
| 2025/08/26 | 1,300 | 1,305 | 1,289 | 1,304 | 34,000 |
| 2025/08/25 | 1,312 | 1,336 | 1,300 | 1,308 | 133,500 |
| 2025/08/22 | 1,300 | 1,300 | 1,281 | 1,300 | 38,500 |
| 2025/08/21 | 1,317 | 1,317 | 1,295 | 1,295 | 27,400 |
| 2025/08/20 | 1,305 | 1,315 | 1,302 | 1,310 | 47,700 |
| 2025/08/19 | 1,290 | 1,297 | 1,279 | 1,295 | 34,500 |
| 2025/08/18 | 1,268 | 1,288 | 1,262 | 1,288 | 50,200 |
| 2025/08/15 | 1,254 | 1,256 | 1,248 | 1,256 | 22,000 |
| 2025/08/14 | 1,258 | 1,258 | 1,250 | 1,253 | 20,400 |
| 2025/08/13 | 1,268 | 1,268 | 1,250 | 1,256 | 30,800 |
| 2025/08/12 | 1,251 | 1,280 | 1,251 | 1,268 | 63,500 |
| 2025/08/08 | 1,220 | 1,232 | 1,220 | 1,229 | 28,800 |
| 2025/08/07 | 1,217 | 1,222 | 1,215 | 1,220 | 23,800 |
| 2025/08/06 | 1,208 | 1,218 | 1,208 | 1,215 | 17,100 |
| 2025/08/05 | 1,205 | 1,205 | 1,199 | 1,200 | 14,000 |
| 2025/08/04 | 1,191 | 1,207 | 1,189 | 1,203 | 34,900 |
| 2025/08/01 | 1,176 | 1,193 | 1,176 | 1,192 | 36,600 |
| 2025/07/31 | 1,174 | 1,177 | 1,169 | 1,175 | 15,600 |
| 2025/07/30 | 1,166 | 1,174 | 1,166 | 1,170 | 16,200 |
| 2025/07/29 | 1,169 | 1,171 | 1,161 | 1,165 | 18,300 |
| 2025/07/28 | 1,174 | 1,179 | 1,170 | 1,171 | 14,700 |
| 2025/07/25 | 1,174 | 1,176 | 1,160 | 1,174 | 36,400 |
| 2025/07/24 | 1,177 | 1,177 | 1,155 | 1,163 | 50,400 |
| 2025/07/23 | 1,164 | 1,167 | 1,160 | 1,167 | 25,100 |
| 2025/07/22 | 1,163 | 1,170 | 1,161 | 1,163 | 16,000 |
| 2025/07/18 | 1,171 | 1,171 | 1,163 | 1,163 | 18,800 |
| 2025/07/17 | 1,172 | 1,177 | 1,170 | 1,171 | 23,800 |
| 2025/07/16 | 1,176 | 1,176 | 1,166 | 1,170 | 10,600 |
| 2025/07/15 | 1,182 | 1,186 | 1,173 | 1,173 | 15,000 |
| 2025/07/14 | 1,181 | 1,191 | 1,181 | 1,185 | 28,400 |
| 2025/07/11 | 1,181 | 1,183 | 1,175 | 1,176 | 15,100 |
| 2025/07/10 | 1,183 | 1,183 | 1,169 | 1,173 | 19,000 |
| 2025/07/09 | 1,170 | 1,183 | 1,170 | 1,182 | 36,000 |
| 2025/07/08 | 1,166 | 1,167 | 1,162 | 1,162 | 15,100 |
| 2025/07/07 | 1,177 | 1,178 | 1,166 | 1,168 | 16,300 |
| 2025/07/04 | 1,176 | 1,184 | 1,176 | 1,178 | 16,700 |
| 2025/07/03 | 1,178 | 1,181 | 1,170 | 1,176 | 32,200 |
| 2025/07/02 | 1,164 | 1,192 | 1,163 | 1,184 | 44,500 |
| 2025/07/01 | 1,172 | 1,178 | 1,160 | 1,161 | 72,500 |
| 2025/06/30 | 1,184 | 1,192 | 1,170 | 1,171 | 61,800 |
| 2025/06/27 | 1,169 | 1,179 | 1,166 | 1,176 | 123,500 |
| 2025/06/26 | 1,177 | 1,196 | 1,177 | 1,194 | 86,000 |
| 2025/06/25 | 1,193 | 1,193 | 1,177 | 1,183 | 70,900 |
| 2025/06/24 | 1,200 | 1,200 | 1,182 | 1,190 | 41,600 |
| 2025/06/23 | 1,180 | 1,199 | 1,180 | 1,181 | 36,600 |
| 2025/06/20 | 1,188 | 1,202 | 1,180 | 1,189 | 40,900 |
| 2025/06/19 | 1,196 | 1,203 | 1,176 | 1,193 | 91,900 |
| 2025/06/18 | 1,189 | 1,198 | 1,189 | 1,197 | 32,300 |
| 2025/06/17 | 1,183 | 1,197 | 1,183 | 1,197 | 19,700 |
| 2025/06/16 | 1,191 | 1,194 | 1,181 | 1,186 | 24,800 |
| 2025/06/13 | 1,189 | 1,194 | 1,176 | 1,184 | 35,700 |
| 2025/06/12 | 1,190 | 1,201 | 1,184 | 1,186 | 31,200 |
| 2025/06/11 | 1,189 | 1,195 | 1,186 | 1,192 | 25,500 |
| 2025/06/10 | 1,180 | 1,187 | 1,176 | 1,185 | 25,600 |
| 2025/06/09 | 1,179 | 1,188 | 1,172 | 1,180 | 25,900 |
| 2025/06/06 | 1,177 | 1,187 | 1,175 | 1,179 | 27,600 |
| 2025/06/05 | 1,174 | 1,182 | 1,172 | 1,176 | 23,600 |
| 2025/06/04 | 1,170 | 1,177 | 1,165 | 1,172 | 20,500 |
| 2025/06/03 | 1,178 | 1,181 | 1,162 | 1,170 | 46,900 |
| 2025/06/02 | 1,172 | 1,182 | 1,171 | 1,174 | 32,300 |
| 2025/05/30 | 1,177 | 1,180 | 1,171 | 1,177 | 39,200 |
| 2025/05/29 | 1,177 | 1,186 | 1,172 | 1,172 | 39,500 |
| 2025/05/28 | 1,193 | 1,198 | 1,165 | 1,177 | 48,200 |
| 2025/05/27 | 1,190 | 1,203 | 1,179 | 1,182 | 35,700 |
| 2025/05/26 | 1,189 | 1,198 | 1,180 | 1,183 | 29,700 |
| 2025/05/23 | 1,172 | 1,189 | 1,166 | 1,186 | 54,900 |
| 2025/05/22 | 1,167 | 1,176 | 1,161 | 1,166 | 24,500 |
| 2025/05/21 | 1,163 | 1,182 | 1,162 | 1,167 | 28,200 |
| 2025/05/20 | 1,169 | 1,175 | 1,161 | 1,164 | 32,300 |
| 2025/05/19 | 1,156 | 1,169 | 1,155 | 1,169 | 21,100 |
| 2025/05/16 | 1,157 | 1,164 | 1,146 | 1,156 | 51,500 |
| 2025/05/15 | 1,157 | 1,164 | 1,152 | 1,156 | 24,100 |
| 2025/05/14 | 1,174 | 1,174 | 1,150 | 1,155 | 54,100 |
| 2025/05/13 | 1,193 | 1,193 | 1,174 | 1,174 | 40,500 |
| 2025/05/12 | 1,169 | 1,178 | 1,164 | 1,178 | 16,700 |
| 2025/05/09 | 1,171 | 1,174 | 1,162 | 1,169 | 16,900 |
| 2025/05/08 | 1,178 | 1,178 | 1,155 | 1,161 | 17,400 |
| 2025/05/07 | 1,158 | 1,173 | 1,156 | 1,164 | 22,100 |
| 2025/05/02 | 1,160 | 1,162 | 1,153 | 1,161 | 19,800 |
| 2025/05/01 | 1,168 | 1,168 | 1,153 | 1,155 | 34,300 |
| 2025/04/30 | 1,182 | 1,182 | 1,163 | 1,170 | 24,300 |
| 2025/04/28 | 1,187 | 1,192 | 1,153 | 1,153 | 21,100 |
| 2025/04/25 | 1,199 | 1,202 | 1,181 | 1,181 | 32,100 |
| 2025/04/24 | 1,203 | 1,205 | 1,185 | 1,190 | 35,100 |
| 2025/04/23 | 1,202 | 1,211 | 1,196 | 1,203 | 33,500 |
| 2025/04/22 | 1,192 | 1,202 | 1,188 | 1,196 | 23,100 |
| 2025/04/21 | 1,185 | 1,196 | 1,185 | 1,192 | 15,100 |
| 2025/04/18 | 1,175 | 1,197 | 1,175 | 1,188 | 24,900 |
| 2025/04/17 | 1,166 | 1,172 | 1,162 | 1,171 | 25,000 |
| 2025/04/16 | 1,167 | 1,177 | 1,167 | 1,172 | 12,600 |
| 2025/04/15 | 1,169 | 1,180 | 1,165 | 1,170 | 20,300 |
| 2025/04/14 | 1,175 | 1,179 | 1,168 | 1,172 | 23,000 |
| 2025/04/11 | 1,150 | 1,172 | 1,133 | 1,172 | 26,300 |
| 2025/04/10 | 1,184 | 1,184 | 1,151 | 1,166 | 34,600 |
| 2025/04/09 | 1,106 | 1,132 | 1,092 | 1,124 | 41,900 |
| 2025/04/08 | 1,105 | 1,141 | 1,104 | 1,136 | 45,900 |
| 2025/04/07 | 1,080 | 1,110 | 1,061 | 1,075 | 68,700 |
| 2025/04/04 | 1,153 | 1,162 | 1,130 | 1,140 | 59,700 |
| 2025/04/03 | 1,180 | 1,198 | 1,168 | 1,177 | 38,000 |
| 2025/04/02 | 1,205 | 1,229 | 1,205 | 1,216 | 60,500 |
| 2025/04/01 | 1,198 | 1,224 | 1,198 | 1,205 | 51,800 |
| 2025/03/31 | 1,190 | 1,200 | 1,168 | 1,190 | 93,700 |
| 2025/03/28 | 1,208 | 1,208 | 1,192 | 1,194 | 36,200 |
| 2025/03/27 | 1,193 | 1,208 | 1,186 | 1,208 | 52,400 |
| 2025/03/26 | 1,189 | 1,192 | 1,179 | 1,190 | 30,800 |
| 2025/03/25 | 1,183 | 1,190 | 1,177 | 1,187 | 61,400 |
| 2025/03/24 | 1,155 | 1,187 | 1,155 | 1,180 | 85,900 |
| 2025/03/21 | 1,152 | 1,152 | 1,130 | 1,144 | 40,100 |
| 2025/03/19 | 1,149 | 1,151 | 1,143 | 1,150 | 18,800 |
| 2025/03/18 | 1,150 | 1,150 | 1,142 | 1,144 | 30,400 |
| 2025/03/17 | 1,144 | 1,148 | 1,143 | 1,147 | 24,400 |
| 2025/03/14 | 1,149 | 1,149 | 1,142 | 1,146 | 19,300 |
| 2025/03/13 | 1,148 | 1,150 | 1,140 | 1,144 | 14,800 |
| 2025/03/12 | 1,135 | 1,144 | 1,134 | 1,144 | 18,200 |
| 2025/03/11 | 1,139 | 1,144 | 1,129 | 1,142 | 37,300 |
| 2025/03/10 | 1,147 | 1,152 | 1,142 | 1,146 | 63,600 |
| 2025/03/07 | 1,147 | 1,147 | 1,136 | 1,147 | 26,700 |
| 2025/03/06 | 1,148 | 1,153 | 1,142 | 1,147 | 23,400 |
| 2025/03/05 | 1,144 | 1,147 | 1,140 | 1,146 | 24,200 |
| 2025/03/04 | 1,143 | 1,146 | 1,137 | 1,146 | 29,900 |
| 2025/03/03 | 1,135 | 1,146 | 1,135 | 1,145 | 59,200 |
| 2025/02/28 | 1,131 | 1,133 | 1,123 | 1,128 | 31,700 |
| 2025/02/27 | 1,134 | 1,134 | 1,123 | 1,130 | 21,100 |
| 2025/02/26 | 1,128 | 1,133 | 1,120 | 1,122 | 21,300 |
| 2025/02/25 | 1,137 | 1,137 | 1,125 | 1,128 | 28,000 |
| 2025/02/21 | 1,124 | 1,132 | 1,123 | 1,131 | 21,000 |
| 2025/02/20 | 1,122 | 1,133 | 1,122 | 1,130 | 30,000 |
| 2025/02/19 | 1,121 | 1,127 | 1,118 | 1,122 | 11,000 |
| 2025/02/18 | 1,128 | 1,128 | 1,115 | 1,121 | 34,100 |
| 2025/02/17 | 1,112 | 1,120 | 1,107 | 1,118 | 20,700 |
| 2025/02/14 | 1,128 | 1,128 | 1,110 | 1,122 | 26,600 |
| 2025/02/13 | 1,121 | 1,128 | 1,118 | 1,125 | 25,300 |
| 2025/02/12 | 1,130 | 1,131 | 1,115 | 1,121 | 23,500 |
| 2025/02/10 | 1,124 | 1,128 | 1,122 | 1,127 | 17,200 |
| 2025/02/07 | 1,125 | 1,133 | 1,125 | 1,125 | 9,800 |
| 2025/02/06 | 1,115 | 1,133 | 1,115 | 1,133 | 28,300 |
| 2025/02/05 | 1,121 | 1,123 | 1,106 | 1,120 | 29,500 |
| 2025/02/04 | 1,108 | 1,122 | 1,107 | 1,116 | 20,000 |
| 2025/02/03 | 1,111 | 1,111 | 1,099 | 1,104 | 27,600 |
| 2025/01/31 | 1,120 | 1,123 | 1,111 | 1,111 | 10,900 |
| 2025/01/30 | 1,110 | 1,123 | 1,109 | 1,120 | 29,400 |
| 2025/01/29 | 1,121 | 1,123 | 1,110 | 1,110 | 10,000 |
| 2025/01/28 | 1,120 | 1,126 | 1,115 | 1,123 | 31,700 |
| 2025/01/27 | 1,119 | 1,123 | 1,115 | 1,120 | 21,500 |
| 2025/01/24 | 1,117 | 1,119 | 1,111 | 1,114 | 31,800 |
| 2025/01/23 | 1,104 | 1,110 | 1,101 | 1,110 | 23,600 |
| 2025/01/22 | 1,101 | 1,106 | 1,099 | 1,105 | 23,900 |
| 2025/01/21 | 1,094 | 1,103 | 1,094 | 1,101 | 19,900 |
| 2025/01/20 | 1,099 | 1,102 | 1,093 | 1,095 | 18,300 |
| 2025/01/17 | 1,089 | 1,103 | 1,089 | 1,095 | 23,100 |
| 2025/01/16 | 1,093 | 1,096 | 1,087 | 1,090 | 27,500 |
| 2025/01/15 | 1,099 | 1,103 | 1,085 | 1,090 | 31,000 |
| 2025/01/14 | 1,090 | 1,092 | 1,083 | 1,090 | 40,700 |
| 2025/01/10 | 1,102 | 1,105 | 1,088 | 1,088 | 61,600 |
| 2025/01/09 | 1,114 | 1,118 | 1,102 | 1,103 | 29,500 |
| 2025/01/08 | 1,110 | 1,119 | 1,108 | 1,115 | 34,800 |
| 2025/01/07 | 1,117 | 1,117 | 1,109 | 1,116 | 46,000 |
| 2025/01/06 | 1,121 | 1,122 | 1,109 | 1,113 | 64,400 |
| 2024/12/30 | 1,109 | 1,123 | 1,106 | 1,121 | 60,200 |
| 2024/12/27 | 1,093 | 1,117 | 1,090 | 1,106 | 124,100 |
| 2024/12/26 | 1,126 | 1,136 | 1,126 | 1,133 | 98,400 |
| 2024/12/25 | 1,137 | 1,138 | 1,125 | 1,132 | 47,300 |
| 2024/12/24 | 1,132 | 1,135 | 1,124 | 1,134 | 44,500 |
| 2024/12/23 | 1,133 | 1,134 | 1,123 | 1,128 | 76,600 |
| 2024/12/20 | 1,130 | 1,137 | 1,125 | 1,130 | 32,200 |
| 2024/12/19 | 1,124 | 1,130 | 1,123 | 1,126 | 28,800 |
| 2024/12/18 | 1,129 | 1,138 | 1,123 | 1,126 | 77,500 |
| 2024/12/17 | 1,133 | 1,137 | 1,128 | 1,128 | 55,300 |
| 2024/12/16 | 1,143 | 1,146 | 1,132 | 1,133 | 52,900 |
| 2024/12/13 | 1,138 | 1,146 | 1,136 | 1,143 | 42,000 |
| 2024/12/12 | 1,142 | 1,150 | 1,142 | 1,143 | 25,300 |
| 2024/12/11 | 1,144 | 1,147 | 1,138 | 1,142 | 34,900 |
| 2024/12/10 | 1,148 | 1,151 | 1,143 | 1,143 | 32,900 |
| 2024/12/09 | 1,141 | 1,152 | 1,140 | 1,148 | 44,300 |
| 2024/12/06 | 1,145 | 1,145 | 1,137 | 1,139 | 20,200 |
| 2024/12/05 | 1,147 | 1,147 | 1,141 | 1,141 | 29,400 |
| 2024/12/04 | 1,153 | 1,161 | 1,144 | 1,147 | 53,000 |
| 2024/12/03 | 1,164 | 1,164 | 1,153 | 1,153 | 36,500 |
| 2024/12/02 | 1,160 | 1,161 | 1,154 | 1,159 | 33,100 |
| 2024/11/29 | 1,166 | 1,175 | 1,165 | 1,169 | 29,600 |
| 2024/11/28 | 1,163 | 1,174 | 1,163 | 1,172 | 18,600 |
| 2024/11/27 | 1,171 | 1,172 | 1,164 | 1,169 | 21,200 |
| 2024/11/26 | 1,169 | 1,179 | 1,168 | 1,179 | 26,300 |
| 2024/11/25 | 1,185 | 1,189 | 1,167 | 1,168 | 52,500 |
| 2024/11/22 | 1,171 | 1,181 | 1,171 | 1,179 | 21,400 |
| 2024/11/21 | 1,175 | 1,180 | 1,170 | 1,171 | 13,600 |
| 2024/11/20 | 1,189 | 1,190 | 1,170 | 1,170 | 31,900 |
| 2024/11/19 | 1,174 | 1,187 | 1,174 | 1,184 | 18,500 |
| 2024/11/18 | 1,175 | 1,182 | 1,170 | 1,174 | 71,200 |
| 2024/11/15 | 1,173 | 1,177 | 1,170 | 1,175 | 20,100 |
| 2024/11/14 | 1,180 | 1,181 | 1,168 | 1,169 | 39,200 |
| 2024/11/13 | 1,153 | 1,187 | 1,152 | 1,180 | 57,800 |
| 2024/11/12 | 1,155 | 1,168 | 1,151 | 1,153 | 30,300 |
| 2024/11/11 | 1,149 | 1,154 | 1,144 | 1,150 | 19,400 |
| 2024/11/08 | 1,155 | 1,160 | 1,145 | 1,148 | 28,500 |