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
2014/12/30 1,298 1,310 1,260 1,270 134,400
2014/12/29 1,314 1,330 1,255 1,286 185,900
2014/12/26 1,216 1,303 1,210 1,292 256,600
2014/12/26 1 -> 2.00 分割
2014/12/25 2,400 2,479 2,391 2,438 106,900
2014/12/24 2,450 2,474 2,366 2,426 123,200
2014/12/22 2,538 2,542 2,418 2,440 141,400
2014/12/19 2,554 2,599 2,525 2,544 116,700
2014/12/18 2,448 2,528 2,448 2,506 120,000
2014/12/17 2,465 2,534 2,391 2,402 170,200
2014/12/16 2,533 2,572 2,455 2,472 95,900
2014/12/15 2,579 2,638 2,541 2,549 72,100
2014/12/12 2,699 2,719 2,574 2,579 170,700
2014/12/11 2,505 2,659 2,505 2,657 127,000
2014/12/10 2,509 2,590 2,445 2,527 115,400
2014/12/09 2,559 2,619 2,510 2,517 123,200
2014/12/08 2,692 2,744 2,562 2,610 175,500
2014/12/05 2,631 2,695 2,581 2,658 124,600
2014/12/04 2,570 2,681 2,537 2,628 216,100
2014/12/03 2,450 2,549 2,425 2,533 184,300
2014/12/02 2,405 2,537 2,405 2,436 213,900
2014/12/01 2,492 2,515 2,404 2,420 267,100
2014/11/28 2,507 2,634 2,496 2,530 274,500
2014/11/27 2,850 3,005 2,555 2,607 765,000
2014/11/26 2,708 2,888 2,700 2,853 172,600
2014/11/25 2,630 2,800 2,630 2,721 166,400
2014/11/21 2,592 2,593 2,503 2,554 98,100
2014/11/20 2,556 2,639 2,480 2,552 161,600
2014/11/19 2,600 2,691 2,455 2,506 301,300
2014/11/18 2,406 2,566 2,406 2,561 204,500
2014/11/17 2,333 2,450 2,320 2,396 187,800
2014/11/14 2,348 2,371 2,265 2,313 113,000
2014/11/13 2,302 2,410 2,280 2,349 185,000
2014/11/12 2,161 2,425 2,161 2,326 363,000
2014/11/11 2,180 2,227 2,161 2,202 212,300
2014/11/10 2,060 2,139 2,051 2,135 53,800
2014/11/07 2,089 2,117 1,990 2,080 74,000
2014/11/06 2,133 2,144 2,060 2,102 73,200
2014/11/05 2,120 2,157 2,051 2,143 113,100
2014/11/04 2,150 2,200 2,079 2,154 155,100
2014/10/31 2,037 2,078 1,980 2,029 195,100
2014/10/30 2,018 2,095 1,987 2,037 465,600
2014/10/29 1,975 2,030 1,948 1,987 204,600
2014/10/28 1,850 1,950 1,829 1,948 110,400
2014/10/27 1,821 1,883 1,806 1,874 76,300
2014/10/24 1,868 1,881 1,805 1,812 74,200
2014/10/23 1,900 1,903 1,837 1,868 87,300
2014/10/22 1,825 1,909 1,825 1,895 67,900
2014/10/21 1,912 1,912 1,801 1,825 125,500
2014/10/20 1,942 1,948 1,907 1,922 64,800
2014/10/17 1,875 1,980 1,875 1,885 130,800
2014/10/16 1,929 2,001 1,862 1,867 242,600
2014/10/15 1,850 1,996 1,850 1,929 306,800
2014/10/14 1,760 1,852 1,731 1,820 118,200
2014/10/10 1,764 1,846 1,746 1,793 147,000
2014/10/09 1,741 1,854 1,741 1,800 183,100
2014/10/08 1,645 1,766 1,645 1,751 190,400
2014/10/07 1,654 1,663 1,643 1,654 19,200
2014/10/06 1,625 1,663 1,625 1,663 25,900
2014/10/03 1,598 1,644 1,594 1,629 83,700
2014/10/02 1,620 1,645 1,599 1,600 86,000
2014/10/01 1,693 1,693 1,656 1,668 32,900
2014/09/30 1,730 1,730 1,675 1,680 51,300
2014/09/29 1,750 1,751 1,715 1,717 24,400
2014/09/26 1,698 1,725 1,680 1,712 29,400
2014/09/25 1,701 1,740 1,679 1,738 46,000
2014/09/24 1,649 1,698 1,631 1,698 52,800
2014/09/22 1,641 1,657 1,624 1,657 25,200
2014/09/19 1,645 1,665 1,630 1,641 53,600
2014/09/18 1,700 1,710 1,616 1,673 40,600
2014/09/17 1,680 1,715 1,675 1,699 51,500
2014/09/16 1,641 1,669 1,641 1,644 21,700
2014/09/12 1,651 1,680 1,642 1,663 27,500
2014/09/11 1,666 1,738 1,636 1,681 54,000
2014/09/10 1,700 1,700 1,626 1,674 89,900
2014/09/09 1,605 1,700 1,605 1,676 113,700
2014/09/08 1,550 1,624 1,540 1,590 75,300
2014/09/05 1,576 1,618 1,513 1,563 71,700
2014/09/04 1,611 1,625 1,568 1,576 91,600
2014/09/03 1,600 1,679 1,587 1,626 86,600
2014/09/02 1,776 1,776 1,641 1,649 191,200
2014/09/01 1,685 1,781 1,652 1,776 173,200
2014/08/29 1,649 1,689 1,625 1,651 70,100
2014/08/28 1,649 1,700 1,612 1,649 109,300
2014/08/27 1,592 1,650 1,558 1,639 149,400
2014/08/26 1,600 1,689 1,561 1,620 459,100
2014/08/25 1,446 1,569 1,445 1,479 201,800
2014/08/22 1,383 1,451 1,362 1,443 180,900
2014/08/21 1,355 1,394 1,335 1,376 130,600
2014/08/20 1,279 1,330 1,273 1,330 98,500
2014/08/19 1,260 1,276 1,243 1,276 48,100
2014/08/18 1,270 1,272 1,239 1,245 38,600
2014/08/15 1,241 1,262 1,239 1,259 17,000
2014/08/14 1,264 1,264 1,220 1,239 69,500
2014/08/13 1,249 1,280 1,249 1,259 33,500
2014/08/12 1,245 1,292 1,245 1,256 139,300
2014/08/11 1,205 1,229 1,205 1,227 32,200
2014/08/08 1,209 1,210 1,165 1,190 72,800
2014/08/07 1,213 1,214 1,204 1,211 13,800
2014/08/06 1,217 1,219 1,201 1,206 31,000
2014/08/05 1,226 1,229 1,219 1,219 21,800
2014/08/04 1,215 1,227 1,215 1,224 12,300
2014/08/01 1,220 1,220 1,211 1,213 18,600
2014/07/31 1,225 1,226 1,219 1,220 23,100
2014/07/30 1,220 1,226 1,212 1,225 19,800
2014/07/29 1,234 1,234 1,220 1,221 14,200
2014/07/28 1,236 1,237 1,225 1,228 15,400
2014/07/25 1,239 1,239 1,223 1,236 20,300
2014/07/24 1,221 1,229 1,218 1,229 13,200
2014/07/23 1,233 1,233 1,211 1,222 18,400
2014/07/22 1,221 1,236 1,218 1,224 18,700
2014/07/18 1,208 1,235 1,207 1,217 24,600
2014/07/17 1,233 1,258 1,209 1,219 45,400
2014/07/16 1,251 1,258 1,241 1,244 14,100
2014/07/15 1,245 1,266 1,245 1,252 22,800
2014/07/14 1,241 1,250 1,229 1,241 18,100
2014/07/11 1,234 1,250 1,228 1,241 28,900
2014/07/10 1,244 1,269 1,238 1,245 40,000
2014/07/09 1,242 1,257 1,236 1,250 30,600
2014/07/08 1,226 1,262 1,225 1,258 41,700
2014/07/07 1,230 1,230 1,224 1,224 31,600
2014/07/04 1,245 1,246 1,223 1,224 21,500
2014/07/03 1,223 1,235 1,219 1,233 24,200
2014/07/02 1,215 1,234 1,210 1,212 41,800
2014/07/01 1,208 1,210 1,200 1,205 18,900
2014/06/30 1,206 1,209 1,193 1,200 12,400
2014/06/27 1,208 1,231 1,198 1,205 38,000
2014/06/26 1,209 1,233 1,206 1,220 44,300
2014/06/25 1,214 1,221 1,190 1,197 67,200
2014/06/24 1,230 1,230 1,214 1,225 31,000
2014/06/23 1,224 1,244 1,205 1,235 52,900
2014/06/20 1,254 1,255 1,230 1,231 37,300
2014/06/19 1,242 1,260 1,228 1,254 72,400
2014/06/18 1,257 1,259 1,237 1,246 24,000
2014/06/17 1,259 1,264 1,233 1,250 113,000
2014/06/16 1,293 1,293 1,262 1,263 73,100
2014/06/13 1,235 1,300 1,235 1,294 157,500
2014/06/12 1,220 1,240 1,209 1,228 35,800
2014/06/11 1,211 1,228 1,180 1,223 48,700
2014/06/10 1,234 1,240 1,198 1,216 63,800
2014/06/09 1,226 1,244 1,213 1,227 54,400
2014/06/06 1,196 1,213 1,186 1,209 35,800
2014/06/05 1,184 1,192 1,181 1,188 18,300
2014/06/04 1,203 1,205 1,175 1,181 50,500
2014/06/03 1,186 1,220 1,182 1,202 26,900
2014/06/02 1,191 1,213 1,183 1,191 48,000
2014/05/30 1,208 1,235 1,194 1,205 47,900
2014/05/29 1,190 1,206 1,183 1,205 29,800
2014/05/28 1,180 1,210 1,150 1,200 78,300
2014/05/27 1,205 1,211 1,175 1,185 60,800
2014/05/26 1,239 1,239 1,212 1,221 44,600
2014/05/23 1,189 1,250 1,189 1,220 108,100
2014/05/22 1,225 1,259 1,176 1,191 160,900
2014/05/21 1,180 1,244 1,173 1,236 250,700
2014/05/20 1,136 1,174 1,128 1,169 95,700
2014/05/19 1,130 1,200 1,125 1,149 248,800
2014/05/16 1,086 1,128 1,086 1,119 72,300
2014/05/15 1,100 1,110 1,088 1,100 67,700
2014/05/14 1,055 1,107 1,055 1,107 96,900
2014/05/13 1,045 1,075 1,040 1,075 85,500
2014/05/12 1,019 1,039 1,019 1,032 37,400
2014/05/09 1,012 1,022 1,012 1,017 16,200
2014/05/08 1,015 1,023 1,014 1,014 24,100
2014/05/07 1,016 1,020 1,013 1,019 19,600
2014/05/02 1,014 1,014 1,007 1,012 16,900
2014/05/01 1,006 1,013 1,003 1,010 14,400
2014/04/30 1,014 1,018 1,006 1,006 18,200
2014/04/28 1,014 1,014 1,005 1,008 22,200
2014/04/25 1,017 1,021 1,012 1,019 12,200
2014/04/24 1,015 1,017 1,012 1,014 7,100
2014/04/23 1,007 1,014 1,007 1,013 10,700
2014/04/22 1,026 1,034 1,013 1,015 13,000
2014/04/21 1,015 1,027 1,010 1,027 28,300
2014/04/18 1,014 1,014 1,007 1,013 10,400
2014/04/17 1,008 1,016 1,006 1,011 18,700
2014/04/16 1,002 1,010 1,000 1,010 14,400
2014/04/15 1,004 1,010 1,000 1,000 14,800
2014/04/14 993 998 990 996 19,500
2014/04/11 980 1,012 972 993 32,000
2014/04/10 1,003 1,012 996 997 29,300
2014/04/09 1,001 1,005 996 998 28,500
2014/04/08 1,017 1,019 1,007 1,009 29,000
2014/04/07 1,036 1,036 1,019 1,028 34,500
2014/04/04 1,033 1,034 1,026 1,027 16,100
2014/04/03 1,036 1,050 1,025 1,033 50,900
2014/04/02 1,035 1,048 1,028 1,032 19,200
2014/04/01 1,050 1,055 1,026 1,026 43,500
2014/03/31 1,011 1,048 1,011 1,042 42,600
2014/03/28 993 1,014 992 1,009 20,500
2014/03/27 985 995 970 992 25,600
2014/03/26 999 999 985 987 14,000
2014/03/25 1,000 1,004 991 994 18,400
2014/03/24 995 1,006 992 1,004 34,000
2014/03/20 1,010 1,013 981 999 53,300
2014/03/19 1,005 1,012 999 1,011 16,500
2014/03/18 1,010 1,014 1,002 1,005 27,100
2014/03/17 1,001 1,020 1,000 1,000 49,600
2014/03/14 992 1,009 986 1,000 28,800
2014/03/13 1,010 1,012 995 1,002 26,900
2014/03/12 1,014 1,015 1,001 1,013 18,300
2014/03/11 1,018 1,025 1,012 1,019 22,100
2014/03/10 1,022 1,029 1,017 1,018 20,200
2014/03/07 1,026 1,028 1,017 1,017 10,800
2014/03/06 1,019 1,025 1,010 1,025 24,200
2014/03/05 1,024 1,025 1,009 1,019 24,500
2014/03/04 1,000 1,020 1,000 1,011 16,700
2014/03/03 1,011 1,015 991 1,008 43,200
2014/02/28 1,030 1,035 1,016 1,022 29,400
2014/02/27 1,046 1,046 1,027 1,028 20,800
2014/02/26 1,040 1,050 1,035 1,045 30,700
2014/02/25 1,040 1,040 1,024 1,033 29,300
2014/02/24 1,030 1,048 1,000 1,033 29,400
2014/02/21 1,037 1,042 1,027 1,038 14,300
2014/02/20 1,045 1,046 1,017 1,033 20,000
2014/02/19 1,036 1,055 1,030 1,039 24,100
2014/02/18 1,021 1,045 1,015 1,042 25,900
2014/02/17 1,043 1,065 1,016 1,034 43,300
2014/02/14 1,059 1,077 1,040 1,051 93,500
2014/02/13 1,045 1,076 1,041 1,057 65,000
2014/02/12 1,015 1,062 1,015 1,048 145,300
2014/02/10 965 996 962 984 59,900
2014/02/07 930 945 921 941 33,400
2014/02/06 899 925 899 918 15,500
2014/02/05 916 968 890 901 66,300
2014/02/04 899 920 861 889 127,000
2014/02/03 983 988 945 950 77,900
2014/01/31 1,010 1,010 985 1,002 29,300
2014/01/30 1,008 1,010 983 994 73,300
2014/01/29 1,020 1,030 1,019 1,022 21,500
2014/01/28 1,020 1,026 1,007 1,016 38,000
2014/01/27 1,007 1,024 1,004 1,006 42,600
2014/01/24 1,051 1,051 1,026 1,045 38,500
2014/01/23 1,079 1,079 1,055 1,055 30,700
2014/01/22 1,071 1,085 1,057 1,072 50,100
2014/01/21 1,084 1,089 1,060 1,071 50,200
2014/01/20 1,028 1,088 1,028 1,083 83,700
2014/01/17 1,012 1,025 1,008 1,024 31,400
2014/01/16 1,015 1,023 1,008 1,019 40,500
2014/01/15 1,020 1,020 1,006 1,006 15,800
2014/01/14 1,010 1,012 996 1,012 39,900
2014/01/10 1,027 1,029 1,016 1,020 21,300
2014/01/09 1,026 1,030 1,018 1,024 26,900
2014/01/08 1,026 1,035 1,023 1,025 29,200
2014/01/07 1,031 1,039 1,015 1,025 44,700
2014/01/06 1,042 1,044 1,023 1,025 27,000

このページの先頭へ