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
2013/12/30 1,007 1,042 998 1,038 50,400
2013/12/27 1,008 1,008 984 995 43,700
2013/12/26 995 1,008 995 1,004 32,000
2013/12/25 1,002 1,006 995 1,003 48,400
2013/12/24 995 1,010 991 1,005 61,200
2013/12/20 991 996 978 990 64,600
2013/12/19 999 1,007 992 992 45,100
2013/12/18 998 1,008 995 997 26,800
2013/12/17 990 1,010 990 997 58,100
2013/12/16 1,030 1,030 988 996 62,200
2013/12/13 1,030 1,034 1,020 1,029 13,900
2013/12/12 1,045 1,045 996 1,030 115,100
2013/12/11 1,068 1,070 1,037 1,047 44,900
2013/12/10 1,075 1,079 1,066 1,070 50,000
2013/12/09 1,096 1,096 1,075 1,083 35,500
2013/12/06 1,080 1,094 1,070 1,090 38,900
2013/12/05 1,073 1,106 1,073 1,082 58,000
2013/12/04 1,075 1,090 1,065 1,077 47,400
2013/12/03 1,076 1,097 1,050 1,079 166,700
2013/12/02 1,140 1,170 1,113 1,123 177,600
2013/11/29 1,086 1,134 1,086 1,129 141,500
2013/11/28 1,075 1,084 1,071 1,084 33,600
2013/11/27 1,071 1,079 1,067 1,069 23,800
2013/11/26 1,071 1,076 1,065 1,071 41,000
2013/11/25 1,097 1,104 1,073 1,083 80,100
2013/11/22 1,090 1,095 1,077 1,089 46,000
2013/11/21 1,080 1,098 1,075 1,085 54,100
2013/11/20 1,071 1,090 1,069 1,080 34,000
2013/11/19 1,080 1,080 1,062 1,069 45,000
2013/11/18 1,107 1,112 1,083 1,083 62,100
2013/11/15 1,084 1,120 1,078 1,100 88,800
2013/11/14 1,057 1,099 1,057 1,078 79,700
2013/11/13 1,078 1,105 1,036 1,061 117,700
2013/11/12 1,070 1,120 1,053 1,085 119,600
2013/11/11 1,146 1,154 1,106 1,121 133,300
2013/11/08 1,089 1,144 1,072 1,140 118,600
2013/11/07 1,092 1,106 1,077 1,091 75,000
2013/11/06 1,042 1,089 1,037 1,062 47,600
2013/11/05 1,029 1,043 1,020 1,041 32,500
2013/11/01 1,042 1,045 999 1,021 65,600
2013/10/31 1,061 1,071 1,030 1,049 47,000
2013/10/30 1,085 1,092 1,059 1,062 41,100
2013/10/29 1,098 1,100 1,067 1,090 50,000
2013/10/28 1,130 1,130 1,102 1,111 30,800
2013/10/25 1,125 1,128 1,091 1,114 62,300
2013/10/24 1,055 1,119 1,055 1,110 83,600
2013/10/23 1,101 1,110 1,055 1,064 59,800
2013/10/22 1,081 1,120 1,081 1,099 46,000
2013/10/21 1,066 1,100 1,057 1,090 83,500
2013/10/18 1,021 1,077 1,021 1,073 106,700
2013/10/17 1,000 1,012 995 1,010 41,100
2013/10/16 980 1,003 975 993 84,000
2013/10/15 985 994 976 983 39,700
2013/10/11 998 999 961 983 32,600
2013/10/10 998 1,002 975 979 31,100
2013/10/09 934 1,000 934 979 33,300
2013/10/08 930 948 930 945 20,800
2013/10/07 958 960 931 956 38,300
2013/10/04 977 977 942 958 59,500
2013/10/03 994 995 971 977 55,300
2013/10/02 1,014 1,014 980 988 68,200
2013/10/01 1,001 1,019 1,001 1,006 30,700
2013/09/30 1,014 1,014 996 1,006 33,800
2013/09/27 1,022 1,028 1,003 1,006 46,900
2013/09/26 970 1,007 957 1,001 70,500
2013/09/25 964 970 945 955 37,600
2013/09/24 951 965 949 960 31,500
2013/09/20 950 963 940 948 38,900
2013/09/19 965 970 950 956 37,700
2013/09/18 971 974 956 968 34,900
2013/09/17 990 991 958 971 39,700
2013/09/13 980 988 949 984 70,200
2013/09/12 944 950 892 950 84,900
2013/09/11 901 950 900 946 58,000
2013/09/10 905 906 890 899 23,600
2013/09/09 903 915 880 904 47,200
2013/09/06 878 878 861 863 13,200
2013/09/05 897 897 874 881 17,000
2013/09/04 843 891 843 890 29,800
2013/09/03 833 847 832 842 11,900
2013/09/02 828 838 825 830 13,900
2013/08/30 830 840 824 827 12,900
2013/08/29 839 845 827 830 30,000
2013/08/28 835 840 830 840 34,600
2013/08/27 850 860 848 860 10,200
2013/08/26 858 861 845 855 18,500
2013/08/23 857 860 845 860 17,500
2013/08/22 859 874 832 847 44,800
2013/08/21 873 876 856 869 24,400
2013/08/20 887 903 874 888 16,600
2013/08/19 871 890 855 889 17,400
2013/08/16 872 883 868 880 27,200
2013/08/15 881 895 880 894 22,500
2013/08/14 890 899 881 893 38,600
2013/08/13 840 895 840 890 66,500
2013/08/12 840 841 805 810 57,600
2013/08/09 840 846 820 826 43,700
2013/08/08 864 884 808 848 61,100
2013/08/07 899 899 863 863 27,200
2013/08/06 896 898 880 892 15,900
2013/08/05 884 908 884 899 14,100
2013/08/02 877 899 872 899 20,700
2013/08/01 875 881 840 871 33,200
2013/07/31 888 905 868 868 24,700
2013/07/30 865 897 848 888 50,600
2013/07/29 914 914 870 873 48,500
2013/07/26 926 937 909 915 32,300
2013/07/25 920 945 906 927 42,700
2013/07/24 918 918 902 909 35,800
2013/07/23 903 919 903 911 20,000
2013/07/22 913 917 896 904 73,800
2013/07/19 950 953 911 918 41,800
2013/07/18 920 947 916 940 27,100
2013/07/17 952 956 916 920 52,300
2013/07/16 981 988 955 957 46,100
2013/07/12 992 1,001 983 986 16,000
2013/07/11 970 1,000 960 991 37,300
2013/07/10 1,012 1,016 980 980 33,200
2013/07/09 1,000 1,024 995 1,012 46,400
2013/07/08 1,028 1,030 985 995 47,500
2013/07/05 1,010 1,021 1,001 1,015 52,300
2013/07/04 949 1,002 949 988 56,900
2013/07/03 944 966 930 960 83,100
2013/07/02 935 955 925 943 101,200
2013/07/01 885 920 877 920 70,600
2013/06/28 854 877 846 863 75,000
2013/06/27 860 863 781 830 131,100
2013/06/26 915 919 850 860 165,800
2013/06/25 960 960 888 918 176,200
2013/06/24 1,009 1,009 975 979 50,100
2013/06/21 990 999 965 999 131,700
2013/06/20 1,040 1,052 1,024 1,041 97,800
2013/06/19 1,078 1,087 1,046 1,060 47,700
2013/06/18 1,029 1,060 1,018 1,060 38,700
2013/06/17 1,025 1,040 1,021 1,040 21,200
2013/06/14 1,049 1,053 1,023 1,035 23,900
2013/06/13 1,059 1,059 1,020 1,020 21,100
2013/06/12 1,049 1,069 1,024 1,067 31,500
2013/06/11 1,066 1,092 1,056 1,066 28,000
2013/06/10 1,050 1,070 1,040 1,062 63,200
2013/06/07 1,021 1,058 900 995 225,200
2013/06/06 1,176 1,190 1,075 1,092 121,900
2013/06/05 1,200 1,228 1,182 1,200 35,200
2013/06/04 1,205 1,217 1,185 1,205 40,400
2013/06/03 1,215 1,221 1,205 1,212 36,600
2013/05/31 1,228 1,235 1,215 1,220 36,900
2013/05/30 1,235 1,241 1,202 1,208 51,100
2013/05/29 1,200 1,275 1,191 1,260 131,600
2013/05/28 1,200 1,214 1,181 1,191 41,800
2013/05/27 1,201 1,230 1,183 1,200 74,400
2013/05/24 1,180 1,240 1,165 1,217 127,400
2013/05/23 1,215 1,240 1,152 1,180 296,900
2013/05/22 1,212 1,221 1,190 1,215 74,800
2013/05/21 1,234 1,234 1,207 1,219 43,600
2013/05/20 1,259 1,259 1,220 1,240 50,900
2013/05/17 1,210 1,253 1,185 1,243 70,300
2013/05/16 1,195 1,240 1,130 1,206 158,300
2013/05/15 1,276 1,277 1,181 1,196 231,900
2013/05/14 1,280 1,297 1,238 1,260 170,200
2013/05/13 1,360 1,369 1,309 1,340 124,700
2013/05/10 1,284 1,308 1,281 1,300 106,700
2013/05/09 1,280 1,295 1,252 1,260 124,000
2013/05/08 1,249 1,255 1,227 1,229 77,400
2013/05/07 1,220 1,265 1,219 1,249 144,100
2013/05/02 1,205 1,209 1,183 1,205 73,200
2013/05/01 1,174 1,218 1,170 1,193 113,800
2013/04/30 1,155 1,180 1,145 1,157 149,200
2013/04/26 1,191 1,200 1,173 1,178 96,500
2013/04/25 1,233 1,258 1,199 1,218 87,100
2013/04/24 1,273 1,275 1,236 1,263 69,400
2013/04/23 1,228 1,270 1,211 1,250 120,600
2013/04/22 1,200 1,229 1,180 1,228 177,300
2013/04/19 1,156 1,173 1,148 1,156 56,200
2013/04/18 1,154 1,175 1,151 1,164 35,300
2013/04/17 1,196 1,196 1,148 1,160 66,300
2013/04/16 1,140 1,162 1,140 1,151 54,900
2013/04/15 1,200 1,224 1,152 1,163 112,800
2013/04/12 1,164 1,189 1,160 1,175 77,900
2013/04/11 1,184 1,195 1,132 1,164 81,400
2013/04/10 1,220 1,220 1,162 1,183 92,700
2013/04/09 1,321 1,335 1,201 1,220 311,500
2013/04/08 1,140 1,247 1,114 1,231 253,800
2013/04/05 1,135 1,151 1,076 1,089 157,800
2013/04/04 1,075 1,095 1,050 1,094 67,600
2013/04/03 1,073 1,108 1,073 1,095 82,900
2013/04/02 991 1,070 985 1,052 81,900
2013/04/01 1,149 1,150 1,012 1,044 81,600
2013/03/29 1,165 1,165 1,121 1,138 34,100
2013/03/28 1,150 1,173 1,094 1,154 71,600
2013/03/27 1,185 1,185 1,090 1,135 63,500
2013/03/27 1 -> 2.00 分割
2013/03/26 2,360 2,360 2,303 2,310 26,600
2013/03/25 2,399 2,399 2,305 2,355 40,000
2013/03/22 2,313 2,331 2,263 2,263 59,500
2013/03/21 2,310 2,447 2,301 2,363 118,800
2013/03/19 2,166 2,250 2,155 2,225 54,300
2013/03/18 2,146 2,200 2,132 2,166 70,900
2013/03/15 2,087 2,132 2,051 2,130 41,200
2013/03/14 2,000 2,060 1,997 2,060 23,500
2013/03/13 1,996 2,050 1,982 2,015 20,300
2013/03/12 1,976 2,000 1,948 1,996 46,700
2013/03/11 2,013 2,013 1,991 1,994 31,600
2013/03/08 2,040 2,040 1,988 2,013 37,300
2013/03/07 2,032 2,050 2,025 2,049 21,300
2013/03/06 2,065 2,090 2,040 2,050 24,100
2013/03/05 2,110 2,132 2,075 2,081 40,200
2013/03/04 2,064 2,109 2,064 2,109 45,300
2013/03/01 2,027 2,063 1,988 2,063 41,900
2013/02/28 2,048 2,060 2,021 2,028 24,800
2013/02/27 2,031 2,064 2,030 2,049 16,900
2013/02/26 2,029 2,045 2,012 2,042 13,500
2013/02/25 2,057 2,064 2,010 2,049 28,300
2013/02/22 2,000 2,018 1,982 2,007 24,200
2013/02/21 1,951 1,990 1,943 1,988 30,800
2013/02/20 1,920 1,945 1,913 1,943 23,900
2013/02/19 1,940 1,941 1,912 1,917 30,000
2013/02/18 1,905 1,943 1,902 1,921 24,400
2013/02/15 1,981 1,981 1,890 1,912 77,000
2013/02/14 2,033 2,034 2,001 2,001 20,600
2013/02/13 2,070 2,087 2,003 2,006 67,400
2013/02/12 1,981 2,065 1,981 2,022 50,800
2013/02/08 1,986 1,986 1,956 1,969 32,300
2013/02/07 2,018 2,018 1,984 1,985 35,700
2013/02/06 2,035 2,035 2,002 2,010 30,200
2013/02/05 2,050 2,067 2,025 2,030 18,900
2013/02/04 2,091 2,098 2,040 2,085 24,600
2013/02/01 2,092 2,099 2,080 2,085 31,200
2013/01/31 2,085 2,094 2,056 2,080 17,500
2013/01/30 2,023 2,095 2,010 2,070 33,500
2013/01/29 2,080 2,100 2,008 2,016 50,200
2013/01/28 2,080 2,103 2,062 2,080 46,400
2013/01/25 2,041 2,100 2,032 2,057 28,800
2013/01/24 2,026 2,026 2,000 2,020 27,700
2013/01/23 2,063 2,064 2,013 2,021 31,100
2013/01/22 2,105 2,155 2,080 2,085 42,300
2013/01/21 2,170 2,175 2,131 2,133 36,200
2013/01/18 2,092 2,144 2,092 2,120 38,700
2013/01/17 2,097 2,110 2,062 2,091 31,600
2013/01/16 2,100 2,106 2,056 2,090 42,500
2013/01/15 2,046 2,053 2,018 2,044 23,800
2013/01/11 2,015 2,045 2,000 2,030 25,700
2013/01/10 2,054 2,055 1,954 2,014 35,500
2013/01/09 2,085 2,085 2,021 2,054 25,200
2013/01/08 2,106 2,106 2,056 2,074 31,200
2013/01/07 2,033 2,076 2,005 2,070 46,500
2013/01/04 1,923 2,000 1,920 1,987 34,800

このページの先頭へ