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
2012/12/28 1,915 1,924 1,910 1,924 18,700
2012/12/27 1,937 1,950 1,910 1,922 19,400
2012/12/26 1,970 1,970 1,913 1,920 22,500
2012/12/25 1,960 2,080 1,960 1,999 34,700
2012/12/21 1,919 1,925 1,907 1,925 12,200
2012/12/20 1,921 1,945 1,902 1,921 14,700
2012/12/19 1,951 2,040 1,933 1,938 17,000
2012/12/18 2,015 2,015 1,930 1,946 20,600
2012/12/17 2,109 2,109 2,001 2,046 12,300
2012/12/14 2,100 2,100 2,033 2,059 18,700
2012/12/13 2,142 2,142 2,080 2,100 9,100
2012/12/12 2,175 2,175 2,101 2,144 17,500
2012/12/11 2,201 2,206 2,150 2,152 10,000
2012/12/10 2,189 2,189 2,189 2,189 200
2012/12/07 2,241 2,269 2,152 2,200 76,100
2012/12/06 2,215 2,250 2,212 2,219 47,800
2012/12/05 2,200 2,254 2,199 2,204 41,200
2012/12/04 2,320 2,320 2,190 2,208 135,800
2012/12/03 2,220 2,373 2,184 2,315 344,400
2012/11/30 2,147 2,175 2,122 2,122 55,500
2012/11/29 2,047 2,150 2,046 2,150 72,900
2012/11/28 2,054 2,092 2,041 2,041 44,400
2012/11/27 2,051 2,112 2,020 2,054 87,500
2012/11/26 2,070 2,079 2,010 2,027 45,600
2012/11/22 2,090 2,090 2,035 2,063 44,600
2012/11/21 2,123 2,157 2,036 2,095 45,500
2012/11/20 2,148 2,190 2,113 2,116 73,600
2012/11/19 2,160 2,195 2,094 2,110 58,500
2012/11/16 2,030 2,174 2,027 2,116 170,800
2012/11/15 1,988 2,070 1,912 2,003 128,100
2012/11/14 2,028 2,119 2,005 2,006 107,800
2012/11/13 2,000 2,310 1,981 2,128 247,100
2012/11/12 2,120 2,185 2,061 2,064 119,800
2012/11/09 2,150 2,278 2,062 2,209 207,900
2012/11/08 2,193 2,290 2,168 2,241 119,900
2012/11/07 2,255 2,364 2,158 2,243 174,000
2012/11/06 2,375 2,376 2,255 2,285 191,500
2012/11/05 2,269 2,429 2,201 2,397 467,300
2012/11/02 1,910 2,249 1,881 2,174 373,100
2012/11/01 1,865 1,929 1,861 1,880 89,300
2012/10/31 1,842 1,887 1,785 1,825 91,600
2012/10/30 1,910 1,978 1,820 1,859 199,100
2012/10/29 1,900 1,947 1,840 1,930 210,800
2012/10/26 1,799 1,943 1,786 1,840 372,000
2012/10/25 1,779 1,800 1,710 1,785 184,000
2012/10/24 1,663 1,822 1,663 1,723 444,000
2012/10/23 1,549 1,677 1,530 1,645 205,000
2012/10/22 1,496 1,546 1,491 1,546 46,600
2012/10/19 1,495 1,529 1,485 1,510 42,700
2012/10/18 1,480 1,505 1,452 1,480 31,600
2012/10/17 1,510 1,533 1,480 1,493 55,400
2012/10/16 1,497 1,520 1,441 1,507 42,900
2012/10/15 1,500 1,528 1,470 1,470 56,400
2012/10/12 1,520 1,540 1,432 1,473 57,700
2012/10/11 1,341 1,470 1,340 1,470 62,100
2012/10/10 1,372 1,420 1,367 1,368 25,400
2012/10/09 1,388 1,405 1,370 1,382 12,900
2012/10/05 1,380 1,394 1,374 1,377 17,400
2012/10/04 1,387 1,399 1,366 1,399 17,000
2012/10/03 1,393 1,415 1,385 1,400 29,400
2012/10/02 1,487 1,498 1,415 1,423 33,000
2012/10/01 1,499 1,528 1,422 1,457 71,300
2012/09/28 1,389 1,474 1,380 1,470 75,000
2012/09/27 1,400 1,410 1,362 1,389 21,100
2012/09/26 1,399 1,430 1,347 1,390 26,400
2012/09/25 2,822 2,822 2,745 2,780 18,400
2012/09/24 2,840 2,859 2,810 2,822 9,200
2012/09/21 2,774 2,825 2,752 2,810 9,900
2012/09/20 2,829 2,842 2,782 2,785 15,200
2012/09/19 2,710 2,830 2,690 2,830 15,000
2012/09/18 2,700 2,723 2,655 2,710 15,400
2012/09/14 2,761 2,800 2,725 2,731 9,800
2012/09/13 2,752 2,793 2,752 2,759 9,600
2012/09/12 2,850 2,850 2,800 2,800 11,200
2012/09/11 2,830 2,879 2,800 2,850 15,900
2012/09/10 2,725 2,821 2,725 2,810 14,200
2012/09/07 2,700 2,742 2,670 2,708 9,900
2012/09/06 2,649 2,681 2,625 2,642 10,300
2012/09/05 2,713 2,749 2,655 2,679 15,400
2012/09/04 2,742 2,799 2,715 2,750 13,900
2012/09/03 2,771 2,830 2,735 2,791 10,300
2012/08/31 2,772 2,790 2,720 2,757 14,300
2012/08/30 2,842 2,842 2,800 2,818 10,400
2012/08/29 2,945 2,945 2,822 2,841 19,900
2012/08/28 2,972 3,010 2,908 2,945 16,600
2012/08/27 2,975 3,060 2,972 2,975 29,800
2012/08/24 2,934 2,996 2,915 2,974 24,400
2012/08/23 2,941 2,990 2,925 2,951 15,300
2012/08/22 3,075 3,100 2,910 2,941 42,900
2012/08/21 3,030 3,150 2,999 3,000 118,400
2012/08/20 2,775 2,900 2,760 2,789 35,000
2012/08/17 2,650 2,760 2,650 2,736 24,900
2012/08/16 2,655 2,695 2,625 2,649 9,700
2012/08/15 2,719 2,724 2,671 2,694 7,000
2012/08/14 2,665 2,688 2,623 2,675 10,200
2012/08/13 2,760 2,770 2,663 2,691 24,800
2012/08/10 2,569 2,610 2,532 2,610 7,900
2012/08/09 2,552 2,635 2,550 2,570 10,500
2012/08/08 2,555 2,640 2,542 2,542 13,400
2012/08/07 2,505 2,610 2,505 2,573 12,500
2012/08/06 2,551 2,560 2,498 2,505 12,000
2012/08/03 2,580 2,600 2,510 2,546 19,200
2012/08/02 2,675 2,700 2,634 2,650 9,200
2012/08/01 2,778 2,780 2,680 2,706 13,500
2012/07/31 2,731 2,778 2,688 2,741 10,000
2012/07/30 2,800 2,883 2,701 2,705 21,600
2012/07/27 2,675 2,765 2,590 2,755 41,000
2012/07/26 2,444 2,645 2,420 2,625 25,800
2012/07/25 2,650 2,655 2,510 2,526 21,800
2012/07/24 2,482 2,680 2,272 2,655 59,500
2012/07/23 2,565 2,650 2,472 2,495 40,200
2012/07/20 2,730 2,748 2,650 2,661 40,900
2012/07/19 2,920 2,920 2,760 2,798 21,000
2012/07/18 2,930 2,965 2,875 2,875 20,700
2012/07/17 2,960 2,961 2,903 2,916 17,100
2012/07/13 2,860 2,938 2,860 2,910 12,900
2012/07/12 2,931 2,974 2,880 2,910 23,000
2012/07/11 2,957 2,975 2,926 2,929 24,200
2012/07/10 3,030 3,050 2,985 2,993 23,600
2012/07/09 3,040 3,085 2,995 3,015 18,400
2012/07/06 3,110 3,170 3,050 3,085 51,300
2012/07/05 3,075 3,125 3,075 3,110 41,300
2012/07/04 3,090 3,100 3,045 3,075 24,200
2012/07/03 3,010 3,100 2,983 3,035 24,700
2012/07/02 3,045 3,135 2,990 3,010 45,100
2012/06/29 2,945 3,045 2,901 3,000 42,200
2012/06/28 2,899 2,959 2,897 2,933 22,600
2012/06/27 2,925 2,970 2,835 2,876 38,100
2012/06/26 2,945 3,050 2,922 2,950 34,200
2012/06/25 3,090 3,090 3,000 3,015 15,200
2012/06/22 3,050 3,090 2,979 3,020 69,200
2012/06/21 3,140 3,185 3,115 3,145 39,400
2012/06/20 3,020 3,135 2,990 3,105 56,300
2012/06/19 2,948 3,080 2,915 2,934 47,400
2012/06/18 2,950 3,110 2,930 3,010 81,800
2012/06/15 2,906 2,940 2,712 2,723 74,300
2012/06/14 3,045 3,100 2,956 2,956 49,100
2012/06/13 3,160 3,170 3,065 3,085 37,400
2012/06/12 3,200 3,255 3,050 3,135 86,600
2012/06/11 3,250 3,300 3,210 3,260 115,700
2012/06/08 3,065 3,225 2,970 3,075 112,400
2012/06/07 3,150 3,185 3,045 3,055 55,900
2012/06/06 3,170 3,190 3,105 3,120 68,800
2012/06/05 3,000 3,100 2,966 3,090 73,100
2012/06/04 2,925 3,000 2,912 2,919 50,000
2012/06/01 3,055 3,210 2,930 3,015 162,100
2012/05/31 2,849 2,990 2,805 2,980 52,700
2012/05/30 2,900 2,941 2,805 2,899 75,300
2012/05/29 2,576 2,930 2,550 2,900 123,500
2012/05/28 2,490 2,650 2,460 2,526 58,900
2012/05/25 2,642 2,691 2,530 2,590 51,200
2012/05/24 2,785 2,785 2,680 2,692 34,800
2012/05/23 2,809 2,914 2,751 2,755 113,000
2012/05/22 2,700 2,789 2,620 2,777 79,400
2012/05/21 2,692 2,801 2,692 2,710 90,700
2012/05/18 2,931 2,938 2,682 2,685 142,900
2012/05/17 3,115 3,140 2,831 2,981 137,600
2012/05/16 3,265 3,280 3,055 3,075 127,000
2012/05/15 2,970 3,345 2,970 3,135 340,700
2012/05/14 3,780 3,900 3,455 3,670 250,400
2012/05/11 3,620 3,800 3,600 3,690 273,600
2012/05/10 3,425 3,600 3,355 3,550 222,700
2012/05/09 3,430 3,575 3,245 3,355 301,700
2012/05/08 3,155 3,560 3,130 3,500 343,500
2012/05/07 3,190 3,230 3,085 3,090 65,900
2012/05/02 3,150 3,240 3,090 3,180 77,600
2012/05/01 3,085 3,295 3,080 3,185 76,800
2012/04/27 3,240 3,260 3,020 3,145 127,900
2012/04/26 3,285 3,380 3,165 3,200 112,100
2012/04/25 3,340 3,440 3,205 3,240 211,400
2012/04/24 3,280 3,485 3,200 3,480 201,100
2012/04/23 3,300 3,445 3,130 3,260 258,600
2012/04/20 3,200 3,370 3,155 3,290 211,100
2012/04/19 3,240 3,305 3,060 3,140 325,200
2012/04/18 2,850 3,205 2,825 3,200 414,900
2012/04/17 2,683 2,843 2,672 2,814 181,000
2012/04/16 2,990 3,110 2,722 2,722 426,800
2012/04/13 2,730 2,960 2,624 2,960 357,400
2012/04/12 2,850 2,987 2,711 2,780 483,800
2012/04/11 2,580 2,780 2,544 2,780 452,100
2012/04/10 2,340 2,699 2,320 2,650 374,700
2012/04/09 2,480 2,490 2,335 2,345 142,800
2012/04/06 2,160 2,450 2,121 2,440 127,200
2012/04/05 2,213 2,213 2,112 2,165 23,000
2012/04/04 2,251 2,251 2,210 2,220 12,300
2012/04/03 2,262 2,270 2,212 2,227 20,600
2012/04/02 2,290 2,325 2,250 2,260 27,900
2012/03/30 2,360 2,360 2,278 2,310 22,900
2012/03/29 2,430 2,460 2,330 2,330 32,000
2012/03/28 2,293 2,490 2,250 2,400 85,600
2012/03/28 1 -> 2.00 分割
2012/03/27 4,590 4,590 4,460 4,485 11,700
2012/03/26 4,515 4,630 4,410 4,535 15,500
2012/03/23 4,625 4,660 4,545 4,555 11,500
2012/03/22 4,615 4,755 4,540 4,675 21,200
2012/03/21 4,600 4,645 4,565 4,600 9,400
2012/03/19 4,600 4,625 4,555 4,600 9,400
2012/03/16 4,680 4,680 4,535 4,540 12,500
2012/03/15 4,635 4,850 4,580 4,580 24,400
2012/03/14 4,630 4,675 4,555 4,640 24,300
2012/03/13 4,730 4,730 4,505 4,505 21,800
2012/03/12 4,800 4,920 4,640 4,730 37,400
2012/03/09 4,240 4,925 4,240 4,705 104,000
2012/03/08 4,410 4,415 4,285 4,285 27,700
2012/03/07 4,450 4,490 4,350 4,410 20,800
2012/03/06 4,570 4,570 4,420 4,520 14,900
2012/03/05 4,685 4,710 4,565 4,575 22,600
2012/03/02 4,820 4,835 4,730 4,745 17,700
2012/03/01 4,835 4,910 4,785 4,810 22,500
2012/02/29 4,900 4,940 4,840 4,855 14,100
2012/02/28 4,750 4,895 4,720 4,830 19,200
2012/02/27 5,100 5,100 4,750 4,755 41,100
2012/02/24 5,090 5,200 4,905 5,000 77,400
2012/02/23 4,750 5,090 4,700 5,040 113,100
2012/02/22 4,620 4,760 4,550 4,750 19,400
2012/02/21 4,700 4,810 4,620 4,690 22,100
2012/02/20 4,525 4,820 4,520 4,770 52,300
2012/02/17 4,410 4,580 4,330 4,525 29,600
2012/02/16 4,420 4,630 4,400 4,420 26,900
2012/02/15 4,500 4,500 4,310 4,400 46,500
2012/02/14 5,050 5,080 4,590 4,605 121,300
2012/02/13 4,180 4,865 4,180 4,655 112,800
2012/02/10 4,420 4,500 4,235 4,250 55,100
2012/02/09 4,530 4,740 4,515 4,560 42,200
2012/02/08 4,560 4,900 4,465 4,505 84,100
2012/02/07 4,620 4,875 4,465 4,600 91,000
2012/02/06 5,300 5,400 4,900 4,900 74,900
2012/02/03 5,450 5,550 4,950 5,200 231,900
2012/02/02 5,000 5,350 4,700 5,350 258,800
2012/02/01 4,185 4,650 4,065 4,650 161,200
2012/01/31 4,170 4,545 3,930 3,950 123,900
2012/01/30 4,230 4,885 4,105 4,405 342,600
2012/01/27 3,555 4,255 3,425 4,185 231,900
2012/01/26 3,350 3,770 3,350 3,555 78,900
2012/01/25 3,430 3,430 3,315 3,400 18,800
2012/01/24 3,225 3,550 3,170 3,435 56,300
2012/01/23 3,335 3,355 3,155 3,190 30,000
2012/01/20 3,180 3,390 3,120 3,335 38,600
2012/01/19 3,430 3,450 3,100 3,170 72,200
2012/01/18 3,575 3,650 3,420 3,440 28,600
2012/01/17 3,800 3,865 3,465 3,505 78,700
2012/01/16 3,390 3,875 3,365 3,800 93,400
2012/01/13 3,320 3,460 3,250 3,460 60,800
2012/01/12 3,530 3,535 3,365 3,455 42,600
2012/01/11 3,645 3,680 3,360 3,410 84,700
2012/01/10 3,700 3,880 3,575 3,715 66,500
2012/01/06 3,865 3,865 3,555 3,650 65,200
2012/01/05 4,085 4,130 3,675 3,725 136,000
2012/01/04 4,290 4,480 4,090 4,155 79,600

このページの先頭へ