日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 4,105 4,480 4,105 4,355 142,300
2011/12/29 4,175 4,250 4,040 4,085 95,900
2011/12/28 4,080 4,325 3,815 4,290 235,100
2011/12/27 4,030 4,480 3,715 3,950 444,300
2011/12/26 4,875 4,880 4,105 4,105 232,200
2011/12/22 5,430 5,670 4,340 4,805 323,800
2011/12/21 5,400 6,100 5,100 5,270 346,000
2011/12/20 5,020 5,300 4,850 5,300 343,000
2011/12/19 4,180 4,600 4,030 4,600 318,300
2011/12/16 3,320 3,900 3,250 3,900 193,800
2011/12/15 3,430 3,695 3,050 3,200 231,600
2011/12/14 2,820 3,220 2,820 3,220 183,400
2011/12/13 2,700 2,996 2,660 2,720 221,300
2011/12/12 2,450 2,630 2,450 2,630 81,200
2011/12/09 2,331 2,455 2,315 2,365 43,600
2011/12/08 2,337 2,360 2,289 2,359 50,800
2011/12/07 2,207 2,287 2,190 2,287 32,700
2011/12/06 2,190 2,198 2,150 2,175 30,500
2011/12/05 2,260 2,260 2,165 2,181 53,600
2011/12/02 2,260 2,298 2,256 2,267 33,100
2011/12/01 2,245 2,280 2,165 2,228 33,100
2011/11/30 2,110 2,249 2,100 2,150 65,000
2011/11/29 2,059 2,080 2,023 2,070 15,000
2011/11/28 2,020 2,080 2,010 2,021 15,400
2011/11/25 2,029 2,035 2,000 2,000 17,000
2011/11/24 2,000 2,039 1,985 2,000 19,100
2011/11/22 1,963 2,035 1,963 2,020 15,600
2011/11/21 2,040 2,100 2,000 2,010 25,500
2011/11/18 2,021 2,088 1,965 2,010 57,900
2011/11/17 2,074 2,170 2,015 2,041 65,800
2011/11/16 2,135 2,232 2,040 2,050 68,400
2011/11/15 2,175 2,317 2,055 2,135 137,100
2011/11/14 1,981 2,270 1,951 2,202 198,700
2011/11/11 1,873 1,938 1,839 1,905 75,000
2011/11/10 1,800 1,845 1,775 1,845 35,100
2011/11/09 1,820 1,862 1,791 1,850 31,000
2011/11/08 1,840 1,880 1,791 1,795 98,600
2011/11/07 1,748 1,798 1,736 1,798 65,700
2011/11/04 1,725 1,730 1,690 1,729 22,500
2011/11/02 1,682 1,728 1,659 1,686 21,200
2011/11/01 1,728 1,733 1,690 1,700 59,700
2011/10/31 1,660 1,799 1,651 1,753 126,900
2011/10/28 1,677 1,677 1,638 1,650 42,600
2011/10/27 1,644 1,668 1,616 1,650 55,600
2011/10/26 1,620 1,657 1,613 1,618 68,400
2011/10/25 1,680 1,692 1,610 1,660 73,400
2011/10/24 1,705 1,706 1,570 1,648 248,800
2011/10/21 1,600 1,875 1,600 1,711 1,280,800
2011/10/20 0 0 0 0 0
2011/10/19 0 0 0 0 0
2011/10/18 0 0 0 0 0
2011/10/17 0 0 0 0 0
2011/10/14 0 0 0 0 0
2011/10/13 0 0 0 0 0
2011/10/12 0 0 0 0 0
2011/10/11 0 0 0 0 0
2011/10/07 0 0 0 0 0
2011/10/06 0 0 0 0 0
2011/10/05 0 0 0 0 0
2011/10/04 0 0 0 0 0
2011/10/03 0 0 0 0 0
2011/09/30 0 0 0 0 0
2011/09/29 0 0 0 0 0
2011/09/28 0 0 0 0 0
2011/09/27 0 0 0 0 0
2011/09/26 0 0 0 0 0
2011/09/22 0 0 0 0 0
2011/09/21 0 0 0 0 0
2011/09/20 0 0 0 0 0
2011/09/16 0 0 0 0 0

このページの先頭へ