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
2016/12/30 1,309 1,320 1,297 1,301 68,200
2016/12/29 1,325 1,333 1,300 1,312 127,200
2016/12/28 1,341 1,369 1,332 1,350 81,300
2016/12/27 1,385 1,393 1,360 1,368 83,600
2016/12/26 1,356 1,382 1,353 1,381 109,700
2016/12/22 1,345 1,352 1,332 1,350 53,800
2016/12/21 1,336 1,343 1,328 1,339 68,400
2016/12/20 1,343 1,343 1,328 1,334 70,900
2016/12/19 1,320 1,348 1,320 1,338 73,000
2016/12/16 1,320 1,339 1,320 1,330 65,600
2016/12/15 1,326 1,335 1,312 1,322 78,100
2016/12/14 1,352 1,357 1,331 1,336 76,800
2016/12/13 1,344 1,352 1,335 1,349 41,000
2016/12/12 1,331 1,355 1,326 1,348 49,000
2016/12/09 1,326 1,333 1,306 1,328 72,300
2016/12/08 1,339 1,345 1,315 1,330 63,600
2016/12/07 1,344 1,349 1,311 1,334 78,400
2016/12/06 1,352 1,362 1,337 1,344 70,500
2016/12/05 1,347 1,347 1,322 1,331 78,400
2016/12/02 1,363 1,364 1,343 1,348 63,500
2016/12/01 1,380 1,411 1,374 1,375 64,400
2016/11/30 1,377 1,388 1,372 1,379 41,200
2016/11/29 1,424 1,426 1,363 1,376 114,800
2016/11/28 1,420 1,433 1,411 1,426 51,600
2016/11/25 1,460 1,462 1,410 1,422 74,600
2016/11/24 1,418 1,459 1,405 1,456 115,800
2016/11/22 1,394 1,408 1,373 1,390 101,500
2016/11/21 1,413 1,427 1,379 1,392 100,100
2016/11/18 1,439 1,442 1,418 1,422 48,200
2016/11/17 1,425 1,439 1,412 1,428 79,300
2016/11/16 1,457 1,462 1,412 1,420 99,000
2016/11/15 1,415 1,475 1,391 1,447 196,500
2016/11/14 1,345 1,382 1,345 1,371 63,700
2016/11/11 1,377 1,395 1,325 1,339 65,600
2016/11/10 1,386 1,388 1,346 1,356 95,400
2016/11/09 1,390 1,396 1,269 1,306 135,900
2016/11/08 1,377 1,397 1,359 1,367 65,000
2016/11/07 1,330 1,377 1,330 1,368 44,000
2016/11/04 1,349 1,349 1,302 1,322 65,400
2016/11/02 1,396 1,405 1,351 1,378 79,500
2016/11/01 1,397 1,430 1,394 1,425 60,200
2016/10/31 1,400 1,407 1,383 1,406 36,700
2016/10/28 1,405 1,411 1,380 1,395 53,900
2016/10/27 1,401 1,409 1,389 1,399 41,900
2016/10/26 1,361 1,410 1,358 1,407 71,600
2016/10/25 1,425 1,445 1,349 1,360 163,000
2016/10/24 1,440 1,450 1,421 1,424 50,000
2016/10/21 1,395 1,452 1,383 1,432 161,900
2016/10/20 1,368 1,400 1,365 1,400 92,100
2016/10/19 1,347 1,360 1,342 1,359 59,600
2016/10/18 1,336 1,346 1,336 1,345 39,300
2016/10/17 1,333 1,348 1,314 1,334 80,300
2016/10/14 1,282 1,334 1,281 1,333 132,100
2016/10/13 1,286 1,292 1,276 1,280 40,300
2016/10/12 1,260 1,288 1,260 1,278 63,100
2016/10/11 1,263 1,290 1,262 1,268 53,100
2016/10/07 1,259 1,264 1,255 1,263 62,300
2016/10/06 1,269 1,271 1,254 1,263 77,200
2016/10/05 1,267 1,279 1,255 1,263 80,100
2016/10/04 1,271 1,280 1,264 1,268 43,500
2016/10/03 1,264 1,295 1,261 1,269 77,100
2016/09/30 1,280 1,280 1,260 1,266 84,800
2016/09/29 1,285 1,301 1,283 1,284 97,300
2016/09/28 1,257 1,284 1,242 1,280 83,200
2016/09/27 1,240 1,257 1,224 1,257 50,200
2016/09/26 1,266 1,266 1,245 1,248 53,800
2016/09/23 1,255 1,265 1,238 1,259 87,400
2016/09/21 1,221 1,255 1,212 1,255 109,600
2016/09/20 1,211 1,235 1,201 1,220 63,600
2016/09/16 1,235 1,239 1,224 1,231 69,600
2016/09/15 1,222 1,240 1,219 1,231 75,400
2016/09/14 1,230 1,240 1,219 1,226 86,200
2016/09/13 1,221 1,237 1,214 1,232 100,700
2016/09/12 1,203 1,237 1,201 1,230 147,400
2016/09/09 1,200 1,218 1,195 1,212 125,200
2016/09/08 1,198 1,202 1,187 1,200 96,800
2016/09/07 1,192 1,200 1,185 1,193 90,000
2016/09/06 1,190 1,207 1,186 1,200 113,200
2016/09/05 1,178 1,190 1,171 1,181 78,400
2016/09/02 1,176 1,180 1,164 1,170 61,800
2016/09/01 1,140 1,180 1,138 1,167 140,300
2016/08/31 1,123 1,135 1,115 1,133 119,900
2016/08/30 1,124 1,128 1,114 1,119 107,400
2016/08/29 1,127 1,143 1,124 1,127 107,700
2016/08/26 1,137 1,137 1,112 1,116 115,200
2016/08/25 1,140 1,147 1,132 1,136 164,300
2016/08/24 1,141 1,147 1,126 1,132 127,800
2016/08/23 1,138 1,140 1,125 1,132 100,800
2016/08/22 1,155 1,156 1,122 1,126 134,900
2016/08/19 1,140 1,148 1,128 1,142 141,000
2016/08/18 1,125 1,171 1,125 1,130 259,700
2016/08/17 1,185 1,195 1,130 1,135 560,300
2016/08/16 1,328 1,330 1,236 1,238 462,000
2016/08/15 1,402 1,402 1,330 1,372 147,600
2016/08/12 1,345 1,381 1,334 1,373 59,000
2016/08/10 1,340 1,344 1,314 1,334 37,200
2016/08/09 1,300 1,343 1,295 1,341 69,800
2016/08/08 1,290 1,321 1,281 1,294 50,700
2016/08/05 1,313 1,320 1,275 1,276 56,100
2016/08/04 1,263 1,314 1,262 1,313 90,700
2016/08/03 1,271 1,291 1,257 1,259 61,200
2016/08/02 1,288 1,310 1,282 1,299 42,200
2016/08/01 1,280 1,310 1,266 1,299 47,100
2016/07/29 1,271 1,309 1,259 1,305 110,000
2016/07/28 1,293 1,298 1,250 1,264 147,000
2016/07/27 1,300 1,319 1,299 1,307 85,900
2016/07/26 1,409 1,409 1,288 1,293 186,500
2016/07/25 1,350 1,404 1,342 1,400 162,100
2016/07/22 1,306 1,328 1,293 1,320 67,200
2016/07/21 1,351 1,353 1,292 1,318 94,900
2016/07/20 1,313 1,341 1,298 1,331 124,200
2016/07/19 1,300 1,321 1,282 1,308 69,500
2016/07/15 1,328 1,329 1,293 1,299 75,700
2016/07/14 1,327 1,340 1,313 1,326 54,700
2016/07/13 1,350 1,356 1,305 1,326 122,400
2016/07/12 1,350 1,365 1,315 1,320 87,600
2016/07/11 1,294 1,322 1,290 1,309 65,400
2016/07/08 1,296 1,301 1,254 1,258 79,900
2016/07/07 1,340 1,346 1,285 1,297 94,400
2016/07/06 1,338 1,352 1,315 1,335 79,800
2016/07/05 1,425 1,426 1,341 1,372 77,700
2016/07/04 1,362 1,437 1,357 1,422 71,600
2016/07/01 1,370 1,378 1,347 1,370 57,600
2016/06/30 1,390 1,393 1,354 1,358 57,800
2016/06/29 1,324 1,376 1,318 1,358 86,000
2016/06/28 1,302 1,343 1,281 1,319 94,300
2016/06/27 1,315 1,364 1,310 1,353 100,900
2016/06/24 1,410 1,416 1,250 1,300 250,300
2016/06/23 1,389 1,398 1,367 1,395 62,500
2016/06/22 1,415 1,420 1,385 1,390 73,000
2016/06/21 1,440 1,440 1,402 1,425 41,800
2016/06/20 1,420 1,453 1,407 1,436 46,500
2016/06/17 1,435 1,435 1,388 1,393 46,700
2016/06/16 1,475 1,477 1,369 1,380 128,600
2016/06/15 1,420 1,451 1,409 1,435 151,700
2016/06/14 1,549 1,560 1,452 1,462 173,800
2016/06/13 1,630 1,630 1,575 1,575 77,300
2016/06/10 1,607 1,670 1,607 1,660 105,100
2016/06/09 1,616 1,627 1,616 1,623 28,000
2016/06/08 1,610 1,628 1,610 1,619 30,800
2016/06/07 1,604 1,626 1,604 1,610 31,600
2016/06/06 1,597 1,615 1,568 1,604 100,200
2016/06/03 1,615 1,641 1,612 1,637 39,100
2016/06/02 1,644 1,658 1,599 1,615 69,200
2016/06/01 1,698 1,698 1,641 1,662 72,600
2016/05/31 1,659 1,700 1,659 1,693 53,600
2016/05/30 1,619 1,672 1,613 1,669 64,300
2016/05/27 1,610 1,640 1,610 1,619 30,000
2016/05/26 1,610 1,637 1,603 1,607 35,500
2016/05/25 1,660 1,664 1,617 1,617 54,200
2016/05/24 1,664 1,689 1,643 1,649 40,100
2016/05/23 1,685 1,688 1,644 1,663 46,700
2016/05/20 1,650 1,688 1,643 1,672 91,500
2016/05/19 1,672 1,680 1,645 1,659 69,100
2016/05/18 1,738 1,747 1,650 1,660 107,800
2016/05/17 1,727 1,776 1,724 1,730 55,900
2016/05/16 1,769 1,788 1,716 1,724 113,900
2016/05/13 1,699 1,779 1,665 1,761 123,200
2016/05/12 1,701 1,729 1,692 1,697 112,400
2016/05/11 1,800 1,817 1,715 1,718 131,200
2016/05/10 1,748 1,807 1,732 1,779 285,300
2016/05/09 1,606 1,644 1,589 1,636 51,200
2016/05/06 1,582 1,602 1,554 1,566 63,100
2016/05/02 1,547 1,591 1,520 1,581 87,600
2016/04/28 1,667 1,667 1,591 1,605 76,500
2016/04/27 1,613 1,645 1,605 1,643 53,200
2016/04/26 1,654 1,684 1,586 1,622 97,500
2016/04/25 1,715 1,716 1,670 1,678 65,100
2016/04/22 1,726 1,736 1,670 1,694 123,400
2016/04/21 1,688 1,738 1,661 1,725 156,500
2016/04/20 1,670 1,696 1,650 1,652 78,700
2016/04/19 1,677 1,677 1,641 1,655 72,100
2016/04/18 1,600 1,626 1,586 1,623 120,300
2016/04/15 1,620 1,644 1,611 1,621 63,200
2016/04/14 1,644 1,647 1,602 1,647 96,700
2016/04/13 1,650 1,664 1,611 1,623 87,700
2016/04/12 1,625 1,636 1,586 1,598 108,600
2016/04/11 1,621 1,633 1,587 1,630 76,000
2016/04/08 1,580 1,633 1,568 1,608 103,800
2016/04/07 1,601 1,654 1,573 1,606 108,700
2016/04/06 1,600 1,615 1,561 1,601 167,300
2016/04/05 1,674 1,674 1,608 1,620 164,700
2016/04/04 1,694 1,740 1,666 1,679 175,900
2016/04/01 1,850 1,852 1,689 1,694 335,600
2016/03/31 1,922 1,937 1,852 1,852 197,800
2016/03/30 1,905 1,934 1,899 1,911 89,900
2016/03/29 1,869 1,925 1,869 1,902 63,300
2016/03/28 1,880 1,903 1,869 1,896 92,700
2016/03/25 1,921 1,951 1,864 1,867 93,800
2016/03/24 1,870 1,920 1,851 1,906 88,400
2016/03/23 1,869 1,913 1,869 1,877 68,000
2016/03/22 1,862 1,905 1,848 1,885 75,700
2016/03/18 1,834 1,852 1,816 1,835 144,100
2016/03/17 1,926 1,930 1,845 1,851 118,700
2016/03/16 1,865 1,944 1,864 1,911 91,600
2016/03/15 1,915 1,965 1,869 1,890 152,600
2016/03/14 1,849 1,910 1,836 1,897 167,200
2016/03/11 1,752 1,825 1,751 1,809 114,400
2016/03/10 1,770 1,802 1,749 1,766 111,000
2016/03/09 1,745 1,789 1,740 1,767 120,300
2016/03/08 1,766 1,790 1,722 1,772 186,500
2016/03/07 1,815 1,824 1,757 1,775 107,700
2016/03/04 1,814 1,830 1,791 1,810 110,500
2016/03/03 1,802 1,837 1,769 1,820 109,200
2016/03/02 1,834 1,839 1,791 1,800 132,300
2016/03/01 1,793 1,830 1,778 1,814 223,000
2016/02/29 1,793 1,815 1,756 1,767 168,300
2016/02/26 1,699 1,784 1,695 1,753 251,100
2016/02/25 1,708 1,740 1,660 1,687 219,200
2016/02/24 1,722 1,760 1,671 1,697 215,100
2016/02/23 1,729 1,761 1,657 1,760 282,700
2016/02/22 1,600 1,748 1,600 1,739 293,200
2016/02/19 1,580 1,638 1,567 1,621 183,800
2016/02/18 1,631 1,638 1,591 1,599 191,600
2016/02/17 1,578 1,630 1,557 1,591 239,600
2016/02/16 1,517 1,645 1,516 1,542 440,600
2016/02/15 1,485 1,515 1,408 1,512 225,300
2016/02/12 1,446 1,467 1,309 1,335 450,500
2016/02/10 1,488 1,539 1,433 1,521 703,500
2016/02/09 1,398 1,482 1,344 1,434 771,600
2016/02/08 1,257 1,349 1,250 1,335 82,700
2016/02/05 1,350 1,350 1,292 1,317 105,000
2016/02/04 1,331 1,406 1,331 1,380 114,600
2016/02/03 1,336 1,368 1,326 1,361 110,700
2016/02/02 1,390 1,419 1,367 1,374 86,100
2016/02/01 1,377 1,423 1,360 1,400 231,500
2016/01/29 1,249 1,330 1,220 1,323 165,400
2016/01/28 1,254 1,274 1,222 1,249 69,100
2016/01/27 1,250 1,271 1,229 1,269 84,200
2016/01/26 1,178 1,240 1,175 1,222 94,900
2016/01/25 1,219 1,228 1,178 1,217 118,700
2016/01/22 1,134 1,187 1,105 1,178 194,900
2016/01/21 1,191 1,216 1,100 1,104 232,800
2016/01/20 1,280 1,284 1,183 1,191 162,900
2016/01/19 1,235 1,277 1,211 1,271 133,900
2016/01/18 1,209 1,260 1,208 1,235 135,500
2016/01/15 1,298 1,298 1,249 1,255 100,000
2016/01/14 1,230 1,255 1,206 1,253 147,700
2016/01/13 1,265 1,294 1,251 1,280 128,000
2016/01/12 1,279 1,298 1,215 1,219 220,700
2016/01/08 1,342 1,367 1,310 1,315 160,900
2016/01/07 1,424 1,435 1,377 1,380 108,300
2016/01/06 1,418 1,460 1,418 1,426 118,500
2016/01/05 1,405 1,433 1,394 1,417 85,000
2016/01/04 1,471 1,479 1,412 1,421 110,400

このページの先頭へ