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
2015/12/30 1,463 1,470 1,438 1,460 83,700
2015/12/29 1,437 1,464 1,407 1,452 110,400
2015/12/28 1,473 1,473 1,427 1,447 125,100
2015/12/25 1,436 1,509 1,425 1,480 342,500
2015/12/24 1,430 1,439 1,401 1,419 123,300
2015/12/22 1,450 1,454 1,415 1,416 72,600
2015/12/21 1,433 1,470 1,411 1,449 100,300
2015/12/18 1,450 1,499 1,431 1,440 122,800
2015/12/17 1,448 1,498 1,443 1,463 228,200
2015/12/16 1,440 1,441 1,400 1,411 92,200
2015/12/15 1,440 1,505 1,406 1,410 195,300
2015/12/14 1,405 1,424 1,394 1,420 110,900
2015/12/11 1,445 1,486 1,433 1,458 161,400
2015/12/10 1,500 1,507 1,442 1,443 238,300
2015/12/09 1,515 1,535 1,500 1,510 194,800
2015/12/08 1,523 1,570 1,481 1,535 390,400
2015/12/07 1,434 1,484 1,432 1,473 156,600
2015/12/04 1,418 1,450 1,411 1,420 225,500
2015/12/03 1,483 1,510 1,433 1,474 255,300
2015/12/02 1,473 1,525 1,449 1,505 454,200
2015/12/01 1,445 1,488 1,409 1,429 206,600
2015/11/30 1,462 1,511 1,391 1,445 569,400
2015/11/27 1,335 1,469 1,335 1,451 689,500
2015/11/26 1,350 1,378 1,302 1,332 360,700
2015/11/25 1,230 1,334 1,230 1,326 596,900
2015/11/24 1,181 1,222 1,160 1,219 174,300
2015/11/20 1,180 1,182 1,158 1,168 91,400
2015/11/19 1,190 1,194 1,148 1,179 154,000
2015/11/18 1,130 1,185 1,128 1,167 287,300
2015/11/17 1,102 1,144 1,091 1,121 139,500
2015/11/16 1,092 1,103 1,075 1,083 128,800
2015/11/13 1,094 1,122 1,093 1,118 170,600
2015/11/12 1,105 1,133 1,090 1,094 198,100
2015/11/11 1,066 1,111 1,065 1,104 330,300
2015/11/10 1,179 1,195 1,102 1,112 634,300
2015/11/09 1,215 1,255 1,215 1,233 155,500
2015/11/06 1,203 1,225 1,193 1,202 89,100
2015/11/05 1,223 1,233 1,204 1,207 103,800
2015/11/04 1,259 1,260 1,205 1,210 168,100
2015/11/02 1,228 1,238 1,221 1,234 69,600
2015/10/30 1,253 1,263 1,221 1,233 120,600
2015/10/29 1,278 1,278 1,242 1,253 129,900
2015/10/28 1,300 1,300 1,259 1,278 91,400
2015/10/27 1,261 1,303 1,244 1,293 187,900
2015/10/26 1,238 1,256 1,236 1,247 78,200
2015/10/23 1,247 1,260 1,225 1,235 131,600
2015/10/22 1,235 1,264 1,211 1,220 155,700
2015/10/21 1,285 1,288 1,231 1,253 213,700
2015/10/20 1,306 1,330 1,265 1,298 111,800
2015/10/19 1,312 1,312 1,277 1,306 95,100
2015/10/16 1,245 1,313 1,245 1,293 169,600
2015/10/15 1,201 1,245 1,201 1,228 82,500
2015/10/14 1,227 1,235 1,208 1,216 140,800
2015/10/13 1,250 1,275 1,237 1,244 102,900
2015/10/09 1,237 1,271 1,216 1,259 108,000
2015/10/08 1,243 1,243 1,217 1,231 124,800
2015/10/07 1,286 1,286 1,216 1,243 269,600
2015/10/06 1,308 1,348 1,277 1,283 319,000
2015/10/05 1,244 1,280 1,220 1,255 152,400
2015/10/02 1,239 1,275 1,228 1,232 117,700
2015/10/01 1,217 1,310 1,217 1,263 173,500
2015/09/30 1,233 1,243 1,203 1,205 146,000
2015/09/29 1,280 1,287 1,204 1,212 211,900
2015/09/28 1,250 1,321 1,238 1,300 211,400
2015/09/25 1,195 1,250 1,195 1,250 119,800
2015/09/24 1,201 1,250 1,194 1,194 137,100
2015/09/18 1,231 1,259 1,206 1,242 190,700
2015/09/17 1,210 1,266 1,192 1,261 214,400
2015/09/16 1,257 1,268 1,177 1,191 335,600
2015/09/15 1,279 1,322 1,235 1,239 332,100
2015/09/14 1,379 1,390 1,289 1,306 199,800
2015/09/11 1,347 1,383 1,330 1,364 227,100
2015/09/10 1,287 1,381 1,285 1,372 322,400
2015/09/09 1,281 1,357 1,261 1,356 374,800
2015/09/08 1,303 1,320 1,209 1,221 255,400
2015/09/07 1,255 1,326 1,230 1,283 276,900
2015/09/04 1,387 1,388 1,273 1,294 350,000
2015/09/03 1,427 1,429 1,356 1,365 281,200
2015/09/02 1,355 1,423 1,315 1,349 640,200
2015/09/01 1,500 1,520 1,383 1,392 507,800
2015/08/31 1,577 1,577 1,508 1,536 206,800
2015/08/28 1,642 1,656 1,565 1,599 345,000
2015/08/27 1,640 1,724 1,616 1,625 344,900
2015/08/26 1,587 1,664 1,555 1,615 286,100
2015/08/25 1,500 1,755 1,449 1,507 476,100
2015/08/24 1,620 1,692 1,550 1,562 348,500
2015/08/21 1,791 1,791 1,642 1,701 393,700
2015/08/20 1,813 1,877 1,813 1,826 142,400
2015/08/19 1,870 1,900 1,813 1,826 229,700
2015/08/18 1,899 1,929 1,856 1,889 230,700
2015/08/17 1,940 1,955 1,873 1,900 253,800
2015/08/14 1,976 1,986 1,929 1,945 195,200
2015/08/13 2,099 2,120 1,950 1,994 462,400
2015/08/12 2,272 2,370 2,272 2,317 204,300
2015/08/11 2,271 2,288 2,206 2,242 76,800
2015/08/10 2,195 2,270 2,195 2,266 85,100
2015/08/07 2,219 2,225 2,175 2,196 72,300
2015/08/06 2,337 2,349 2,235 2,240 109,700
2015/08/05 2,279 2,364 2,279 2,303 166,100
2015/08/04 2,168 2,272 2,168 2,255 95,100
2015/08/03 2,128 2,224 2,098 2,190 82,300
2015/07/31 2,134 2,134 2,100 2,134 61,900
2015/07/30 2,180 2,197 2,111 2,138 71,000
2015/07/29 2,177 2,177 2,127 2,157 58,100
2015/07/28 2,172 2,186 2,121 2,154 128,800
2015/07/27 2,262 2,267 2,125 2,231 196,200
2015/07/24 2,210 2,274 2,186 2,262 187,400
2015/07/23 2,169 2,213 2,136 2,177 112,200
2015/07/22 2,069 2,196 2,066 2,160 158,000
2015/07/21 2,063 2,180 2,027 2,119 285,700
2015/07/17 2,162 2,171 2,086 2,110 153,000
2015/07/16 2,170 2,199 2,122 2,182 133,300
2015/07/15 2,169 2,223 2,100 2,176 292,600
2015/07/14 2,150 2,215 2,124 2,173 282,000
2015/07/13 2,023 2,100 2,007 2,090 308,900
2015/07/10 1,905 1,993 1,860 1,943 254,400
2015/07/09 1,755 1,880 1,700 1,875 252,400
2015/07/08 1,865 1,903 1,822 1,840 204,600
2015/07/07 1,760 1,899 1,760 1,889 287,800
2015/07/06 1,719 1,777 1,715 1,730 102,200
2015/07/03 1,725 1,736 1,690 1,719 83,800
2015/07/02 1,740 1,765 1,725 1,748 67,500
2015/07/01 1,701 1,750 1,700 1,706 84,900
2015/06/30 1,639 1,729 1,639 1,724 79,700
2015/06/29 1,663 1,695 1,650 1,665 137,200
2015/06/26 1,739 1,751 1,716 1,718 45,700
2015/06/25 1,780 1,780 1,746 1,751 39,000
2015/06/24 1,751 1,785 1,750 1,768 44,500
2015/06/23 1,739 1,780 1,721 1,766 87,500
2015/06/22 1,741 1,750 1,721 1,739 60,100
2015/06/19 1,740 1,772 1,730 1,745 44,100
2015/06/18 1,756 1,757 1,705 1,718 74,200
2015/06/17 1,800 1,800 1,730 1,756 127,700
2015/06/16 1,780 1,785 1,730 1,734 89,700
2015/06/15 1,783 1,810 1,761 1,793 71,700
2015/06/12 1,762 1,810 1,760 1,783 179,000
2015/06/11 1,633 1,748 1,627 1,745 196,600
2015/06/10 1,624 1,654 1,620 1,626 41,700
2015/06/09 1,626 1,650 1,616 1,638 62,100
2015/06/08 1,652 1,656 1,628 1,654 56,200
2015/06/05 1,607 1,700 1,607 1,667 163,000
2015/06/04 1,624 1,637 1,603 1,614 78,200
2015/06/03 1,634 1,634 1,600 1,618 90,600
2015/06/02 1,673 1,673 1,640 1,648 91,700
2015/06/01 1,662 1,677 1,653 1,671 51,800
2015/05/29 1,668 1,710 1,657 1,673 81,300
2015/05/28 1,691 1,720 1,648 1,684 155,800
2015/05/27 1,675 1,685 1,635 1,662 136,500
2015/05/26 1,677 1,730 1,668 1,698 182,500
2015/05/25 1,626 1,676 1,615 1,655 163,400
2015/05/22 1,618 1,618 1,590 1,615 51,200
2015/05/21 1,632 1,648 1,604 1,619 79,100
2015/05/20 1,660 1,660 1,615 1,632 93,600
2015/05/19 1,643 1,677 1,610 1,637 164,700
2015/05/18 1,580 1,667 1,580 1,639 338,900
2015/05/15 1,478 1,557 1,478 1,553 213,800
2015/05/14 1,481 1,527 1,463 1,467 120,000
2015/05/13 1,520 1,524 1,433 1,494 308,100
2015/05/12 1,502 1,593 1,502 1,524 395,400
2015/05/11 1,665 1,668 1,615 1,646 104,900
2015/05/08 1,572 1,637 1,572 1,625 79,400
2015/05/07 1,570 1,610 1,555 1,567 119,100
2015/05/01 1,631 1,643 1,575 1,610 178,000
2015/04/30 1,658 1,684 1,612 1,650 189,300
2015/04/28 1,750 1,755 1,650 1,684 315,300
2015/04/27 1,758 1,772 1,690 1,758 97,200
2015/04/24 1,792 1,792 1,738 1,744 82,200
2015/04/23 1,805 1,817 1,755 1,762 92,000
2015/04/22 1,800 1,858 1,780 1,795 108,000
2015/04/21 1,784 1,801 1,750 1,771 77,600
2015/04/20 1,718 1,812 1,715 1,763 138,100
2015/04/17 1,833 1,859 1,776 1,798 171,000
2015/04/16 1,895 1,905 1,830 1,860 178,000
2015/04/15 1,910 1,950 1,890 1,920 195,800
2015/04/14 1,735 1,936 1,725 1,922 640,400
2015/04/13 1,770 1,770 1,715 1,742 161,000
2015/04/10 1,791 1,794 1,752 1,762 123,900
2015/04/09 1,779 1,821 1,773 1,792 114,900
2015/04/08 1,785 1,818 1,730 1,778 244,100
2015/04/07 1,825 1,825 1,760 1,799 159,900
2015/04/06 1,764 1,818 1,751 1,799 150,800
2015/04/03 1,799 1,835 1,761 1,789 219,000
2015/04/02 1,700 1,817 1,690 1,759 338,400
2015/04/01 1,701 1,742 1,623 1,701 320,500
2015/03/31 1,666 1,719 1,644 1,704 377,500
2015/03/30 1,565 1,649 1,550 1,633 269,300
2015/03/27 1,500 1,570 1,500 1,535 130,500
2015/03/26 1,497 1,528 1,470 1,509 105,200
2015/03/25 1,484 1,540 1,475 1,528 157,900
2015/03/24 1,479 1,490 1,459 1,471 43,600
2015/03/23 1,473 1,496 1,465 1,476 61,400
2015/03/20 1,515 1,515 1,458 1,484 110,200
2015/03/19 1,428 1,501 1,396 1,487 235,000
2015/03/18 1,461 1,528 1,421 1,437 247,900
2015/03/17 1,433 1,489 1,420 1,458 201,300
2015/03/16 1,500 1,598 1,435 1,454 515,000
2015/03/13 1,480 1,530 1,416 1,517 602,500
2015/03/12 1,318 1,453 1,318 1,451 615,800
2015/03/11 1,279 1,338 1,271 1,324 178,600
2015/03/10 1,264 1,315 1,246 1,287 123,500
2015/03/09 1,276 1,282 1,253 1,263 66,900
2015/03/06 1,241 1,297 1,232 1,289 150,300
2015/03/05 1,252 1,259 1,223 1,237 128,400
2015/03/04 1,249 1,266 1,248 1,252 82,700
2015/03/03 1,285 1,295 1,245 1,248 127,300
2015/03/02 1,290 1,307 1,264 1,266 105,000
2015/02/27 1,326 1,339 1,284 1,294 92,900
2015/02/26 1,270 1,325 1,269 1,316 146,300
2015/02/25 1,320 1,320 1,257 1,261 148,600
2015/02/24 1,318 1,326 1,301 1,308 82,000
2015/02/23 1,351 1,356 1,306 1,341 142,700
2015/02/20 1,270 1,349 1,268 1,343 270,500
2015/02/19 1,249 1,263 1,226 1,256 126,700
2015/02/18 1,227 1,264 1,227 1,249 72,900
2015/02/17 1,227 1,258 1,215 1,250 88,900
2015/02/16 1,274 1,274 1,226 1,231 82,400
2015/02/13 1,270 1,279 1,244 1,246 81,000
2015/02/12 1,299 1,299 1,260 1,275 128,300
2015/02/10 1,270 1,290 1,212 1,283 188,600
2015/02/09 1,245 1,245 1,211 1,244 88,300
2015/02/06 1,233 1,255 1,213 1,215 117,800
2015/02/05 1,255 1,270 1,228 1,238 126,800
2015/02/04 1,261 1,288 1,249 1,273 112,100
2015/02/03 1,280 1,292 1,206 1,237 201,600
2015/02/02 1,302 1,311 1,262 1,290 117,700
2015/01/30 1,302 1,327 1,302 1,315 76,100
2015/01/29 1,304 1,345 1,298 1,305 90,400
2015/01/28 1,285 1,343 1,280 1,331 98,900
2015/01/27 1,286 1,310 1,286 1,301 70,200
2015/01/26 1,325 1,325 1,285 1,288 124,500
2015/01/23 1,380 1,380 1,312 1,335 109,100
2015/01/22 1,320 1,365 1,303 1,352 128,700
2015/01/21 1,333 1,341 1,300 1,309 88,900
2015/01/20 1,364 1,383 1,313 1,332 161,900
2015/01/19 1,400 1,410 1,323 1,345 284,200
2015/01/16 1,315 1,392 1,303 1,390 454,500
2015/01/15 1,235 1,327 1,235 1,315 246,100
2015/01/14 1,262 1,280 1,225 1,247 128,100
2015/01/13 1,208 1,268 1,202 1,259 125,200
2015/01/09 1,218 1,234 1,202 1,223 110,600
2015/01/08 1,243 1,247 1,220 1,228 110,900
2015/01/07 1,195 1,247 1,190 1,238 126,700
2015/01/06 1,210 1,220 1,195 1,200 150,600
2015/01/05 1,260 1,270 1,227 1,229 147,800

このページの先頭へ