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
2018/12/28 872 872 845 852 55,600
2018/12/27 876 891 863 874 95,300
2018/12/26 831 872 831 846 136,000
2018/12/25 827 843 812 827 228,100
2018/12/21 905 909 858 866 215,100
2018/12/20 937 954 910 915 115,600
2018/12/19 938 956 926 953 86,600
2018/12/18 961 961 929 931 136,700
2018/12/17 988 1,000 972 975 67,600
2018/12/14 1,015 1,015 993 993 110,600
2018/12/13 1,023 1,039 1,002 1,008 82,800
2018/12/12 989 1,031 989 1,023 98,400
2018/12/11 988 1,005 983 988 135,500
2018/12/10 1,043 1,057 981 986 185,700
2018/12/07 1,028 1,058 1,028 1,048 112,500
2018/12/06 1,041 1,053 1,018 1,029 183,800
2018/12/05 1,013 1,046 1,010 1,020 66,500
2018/12/04 1,034 1,060 1,021 1,029 99,100
2018/12/03 1,048 1,076 1,029 1,029 211,900
2018/11/30 1,010 1,043 1,000 1,019 224,300
2018/11/29 980 999 975 992 158,100
2018/11/28 962 978 952 978 132,500
2018/11/27 959 964 932 962 158,800
2018/11/26 950 970 950 954 98,700
2018/11/22 966 967 939 954 124,700
2018/11/21 930 953 911 951 185,800
2018/11/20 950 951 925 947 211,800
2018/11/19 946 963 940 952 390,000
2018/11/16 980 1,025 949 949 1,097,100
2018/11/15 1,270 1,297 1,247 1,249 77,000
2018/11/14 1,300 1,310 1,282 1,288 92,900
2018/11/13 1,322 1,322 1,244 1,305 176,100
2018/11/12 1,290 1,316 1,276 1,309 85,300
2018/11/09 1,281 1,308 1,280 1,305 48,000
2018/11/08 1,247 1,287 1,247 1,281 52,300
2018/11/07 1,226 1,252 1,220 1,245 42,400
2018/11/06 1,228 1,228 1,215 1,226 38,700
2018/11/05 1,230 1,236 1,215 1,234 59,400
2018/11/02 1,246 1,251 1,228 1,245 59,600
2018/11/01 1,224 1,262 1,215 1,251 92,600
2018/10/31 1,217 1,238 1,206 1,229 68,300
2018/10/30 1,197 1,216 1,186 1,209 65,400
2018/10/29 1,223 1,242 1,201 1,201 59,300
2018/10/26 1,244 1,244 1,214 1,230 73,500
2018/10/25 1,250 1,252 1,220 1,232 70,200
2018/10/24 1,246 1,283 1,241 1,278 70,700
2018/10/23 1,276 1,276 1,240 1,241 58,900
2018/10/22 1,262 1,287 1,255 1,279 37,600
2018/10/19 1,246 1,286 1,240 1,273 62,600
2018/10/18 1,257 1,274 1,253 1,259 40,100
2018/10/17 1,260 1,275 1,240 1,252 84,400
2018/10/16 1,233 1,239 1,224 1,235 22,400
2018/10/15 1,255 1,255 1,216 1,234 72,300
2018/10/12 1,226 1,247 1,213 1,231 57,600
2018/10/11 1,216 1,254 1,216 1,227 89,900
2018/10/10 1,255 1,274 1,253 1,269 32,500
2018/10/09 1,247 1,262 1,241 1,251 53,200
2018/10/05 1,262 1,273 1,245 1,246 71,900
2018/10/04 1,313 1,315 1,281 1,285 72,900
2018/10/03 1,320 1,329 1,302 1,311 51,500
2018/10/02 1,350 1,389 1,288 1,310 228,900
2018/10/01 1,345 1,350 1,334 1,341 41,400
2018/09/28 1,345 1,372 1,334 1,337 52,600
2018/09/27 1,350 1,369 1,333 1,333 40,400
2018/09/26 1,341 1,358 1,340 1,352 42,600
2018/09/25 1,315 1,355 1,312 1,355 79,800
2018/09/21 1,291 1,313 1,279 1,312 59,400
2018/09/20 1,280 1,310 1,280 1,295 49,900
2018/09/19 1,297 1,310 1,266 1,298 79,400
2018/09/18 1,250 1,300 1,241 1,287 86,900
2018/09/14 1,225 1,256 1,221 1,251 79,400
2018/09/13 1,206 1,229 1,200 1,218 36,800
2018/09/12 1,240 1,240 1,196 1,210 78,900
2018/09/11 1,254 1,272 1,220 1,230 67,000
2018/09/10 1,251 1,258 1,223 1,229 67,500
2018/09/07 1,221 1,258 1,213 1,255 96,700
2018/09/06 1,220 1,248 1,218 1,237 70,800
2018/09/05 1,213 1,234 1,211 1,218 43,400
2018/09/04 1,222 1,237 1,212 1,225 93,100
2018/09/03 1,281 1,281 1,228 1,237 119,400
2018/08/31 1,280 1,291 1,280 1,281 53,400
2018/08/30 1,300 1,300 1,265 1,279 65,800
2018/08/29 1,320 1,322 1,288 1,289 54,900
2018/08/28 1,311 1,323 1,300 1,307 38,900
2018/08/27 1,273 1,297 1,273 1,296 35,800
2018/08/24 1,294 1,294 1,264 1,270 33,700
2018/08/23 1,278 1,280 1,257 1,275 37,900
2018/08/22 1,273 1,275 1,259 1,275 23,300
2018/08/21 1,273 1,273 1,251 1,262 50,200
2018/08/20 1,280 1,301 1,271 1,274 35,000
2018/08/17 1,290 1,296 1,281 1,284 42,900
2018/08/16 1,277 1,309 1,270 1,297 93,100
2018/08/15 1,311 1,318 1,274 1,278 60,400
2018/08/14 1,311 1,323 1,301 1,318 46,100
2018/08/13 1,345 1,346 1,310 1,315 48,300
2018/08/10 1,381 1,392 1,344 1,352 75,500
2018/08/09 1,339 1,464 1,330 1,374 385,400
2018/08/08 1,300 1,306 1,268 1,283 102,100
2018/08/07 1,271 1,310 1,271 1,309 69,000
2018/08/06 1,283 1,294 1,271 1,277 60,600
2018/08/03 1,322 1,322 1,279 1,292 57,400
2018/08/02 1,330 1,330 1,308 1,315 40,600
2018/08/01 1,347 1,347 1,307 1,319 68,200
2018/07/31 1,335 1,341 1,311 1,333 51,400
2018/07/30 1,348 1,363 1,333 1,335 60,100
2018/07/27 1,353 1,368 1,344 1,359 38,300
2018/07/26 1,354 1,356 1,340 1,355 30,200
2018/07/25 1,356 1,360 1,337 1,340 29,900
2018/07/24 1,322 1,351 1,322 1,351 59,200
2018/07/23 1,319 1,329 1,305 1,311 56,200
2018/07/20 1,327 1,336 1,313 1,319 51,500
2018/07/19 1,343 1,344 1,329 1,333 51,500
2018/07/18 1,333 1,345 1,326 1,339 71,000
2018/07/17 1,303 1,329 1,293 1,329 79,600
2018/07/13 1,315 1,315 1,284 1,294 60,100
2018/07/12 1,280 1,317 1,278 1,305 114,600
2018/07/11 1,259 1,282 1,251 1,277 97,200
2018/07/10 1,300 1,310 1,255 1,257 245,800
2018/07/09 1,282 1,332 1,265 1,329 129,200
2018/07/06 1,274 1,285 1,257 1,269 73,300
2018/07/05 1,307 1,307 1,261 1,272 194,000
2018/07/04 1,273 1,321 1,273 1,307 147,700
2018/07/03 1,280 1,287 1,258 1,273 132,700
2018/07/02 1,304 1,304 1,267 1,272 67,100
2018/06/29 1,281 1,318 1,272 1,305 119,200
2018/06/28 1,288 1,298 1,266 1,274 71,600
2018/06/27 1,298 1,306 1,287 1,297 53,100
2018/06/26 1,295 1,323 1,295 1,316 64,300
2018/06/25 1,330 1,330 1,280 1,294 219,500
2018/06/22 1,321 1,327 1,297 1,321 235,200
2018/06/21 1,349 1,363 1,328 1,333 92,900
2018/06/20 1,354 1,358 1,328 1,341 103,900
2018/06/19 1,379 1,391 1,349 1,354 92,400
2018/06/18 1,385 1,406 1,379 1,385 102,300
2018/06/15 1,358 1,390 1,355 1,377 151,200
2018/06/14 1,347 1,350 1,328 1,346 187,200
2018/06/13 1,384 1,400 1,356 1,366 193,500
2018/06/12 1,400 1,405 1,358 1,381 255,000
2018/06/11 1,413 1,420 1,397 1,406 92,200
2018/06/08 1,458 1,459 1,419 1,424 163,400
2018/06/07 1,479 1,479 1,456 1,462 42,300
2018/06/06 1,445 1,488 1,443 1,465 104,700
2018/06/05 1,451 1,451 1,438 1,445 145,200
2018/06/04 1,485 1,485 1,457 1,459 69,600
2018/06/01 1,477 1,479 1,465 1,470 69,500
2018/05/31 1,482 1,487 1,470 1,475 79,400
2018/05/30 1,445 1,477 1,440 1,471 195,900
2018/05/29 1,470 1,476 1,445 1,458 67,100
2018/05/28 1,465 1,474 1,450 1,462 82,400
2018/05/25 1,470 1,472 1,450 1,456 90,600
2018/05/24 1,476 1,478 1,463 1,474 131,500
2018/05/23 1,500 1,500 1,471 1,482 129,700
2018/05/22 1,500 1,503 1,490 1,493 45,000
2018/05/21 1,505 1,505 1,490 1,495 86,800
2018/05/18 1,487 1,506 1,474 1,504 92,200
2018/05/17 1,504 1,509 1,476 1,487 103,200
2018/05/16 1,518 1,522 1,494 1,504 118,300
2018/05/15 1,510 1,557 1,496 1,517 241,400
2018/05/14 1,614 1,635 1,606 1,631 59,600
2018/05/11 1,600 1,614 1,598 1,609 34,900
2018/05/10 1,633 1,633 1,600 1,607 47,100
2018/05/09 1,651 1,652 1,612 1,622 56,000
2018/05/08 1,647 1,667 1,637 1,650 57,700
2018/05/07 1,636 1,647 1,628 1,642 92,100
2018/05/02 1,615 1,636 1,607 1,635 59,200
2018/05/01 1,609 1,627 1,591 1,616 31,600
2018/04/27 1,596 1,616 1,591 1,609 44,800
2018/04/26 1,618 1,620 1,585 1,596 43,400
2018/04/25 1,597 1,623 1,577 1,621 61,800
2018/04/24 1,582 1,604 1,582 1,598 40,300
2018/04/23 1,582 1,588 1,573 1,584 48,100
2018/04/20 1,594 1,601 1,581 1,587 35,600
2018/04/19 1,632 1,632 1,599 1,602 37,500
2018/04/18 1,627 1,646 1,627 1,629 43,100
2018/04/17 1,667 1,671 1,611 1,627 43,700
2018/04/16 1,672 1,680 1,633 1,662 43,200
2018/04/13 1,681 1,688 1,659 1,672 33,900
2018/04/12 1,700 1,721 1,675 1,679 38,600
2018/04/11 1,725 1,725 1,683 1,691 79,000
2018/04/10 1,727 1,734 1,708 1,725 52,000
2018/04/09 1,727 1,745 1,702 1,724 57,800
2018/04/06 1,676 1,755 1,676 1,747 105,000
2018/04/05 1,678 1,678 1,653 1,673 68,100
2018/04/04 1,602 1,685 1,588 1,678 78,600
2018/04/03 1,580 1,612 1,566 1,601 59,200
2018/04/02 1,617 1,619 1,600 1,601 47,700
2018/03/30 1,579 1,621 1,568 1,617 72,600
2018/03/29 1,575 1,579 1,541 1,564 39,400
2018/03/28 1,516 1,557 1,510 1,555 55,900
2018/03/27 1,514 1,531 1,494 1,530 78,200
2018/03/26 1,493 1,497 1,463 1,485 71,800
2018/03/23 1,525 1,532 1,493 1,504 117,700
2018/03/22 1,549 1,581 1,537 1,580 97,300
2018/03/20 1,556 1,563 1,542 1,554 59,100
2018/03/19 1,645 1,649 1,576 1,586 55,800
2018/03/16 1,615 1,637 1,606 1,633 85,800
2018/03/15 1,600 1,604 1,575 1,604 50,400
2018/03/14 1,580 1,589 1,580 1,587 32,200
2018/03/13 1,596 1,603 1,589 1,602 44,600
2018/03/12 1,580 1,602 1,571 1,600 57,700
2018/03/09 1,615 1,618 1,560 1,570 59,100
2018/03/08 1,630 1,630 1,581 1,586 60,300
2018/03/07 1,620 1,636 1,595 1,608 68,200
2018/03/06 1,658 1,658 1,616 1,632 63,900
2018/03/05 1,670 1,671 1,606 1,618 59,800
2018/03/02 1,696 1,705 1,681 1,691 71,500
2018/03/01 1,758 1,763 1,731 1,741 61,400
2018/02/28 1,737 1,828 1,737 1,780 123,100
2018/02/27 1,758 1,768 1,746 1,763 56,800
2018/02/26 1,780 1,785 1,744 1,757 48,900
2018/02/23 1,754 1,787 1,721 1,778 69,600
2018/02/22 1,753 1,754 1,704 1,745 55,900
2018/02/21 1,750 1,778 1,742 1,769 45,400
2018/02/20 1,750 1,784 1,741 1,768 59,500
2018/02/19 1,715 1,756 1,714 1,752 74,400
2018/02/16 1,646 1,689 1,643 1,675 71,600
2018/02/15 1,630 1,668 1,587 1,620 96,500
2018/02/14 1,604 1,685 1,547 1,633 183,900
2018/02/13 1,520 1,550 1,511 1,524 73,800
2018/02/09 1,464 1,517 1,464 1,506 87,100
2018/02/08 1,541 1,564 1,531 1,544 67,700
2018/02/07 1,589 1,591 1,516 1,517 65,500
2018/02/06 1,570 1,586 1,480 1,534 113,800
2018/02/05 1,667 1,685 1,643 1,663 68,400
2018/02/02 1,737 1,737 1,714 1,722 33,500
2018/02/01 1,740 1,746 1,713 1,737 48,400
2018/01/31 1,714 1,771 1,711 1,753 82,300
2018/01/30 1,767 1,782 1,715 1,727 50,100
2018/01/29 1,755 1,790 1,750 1,774 45,000
2018/01/26 1,753 1,784 1,753 1,759 33,600
2018/01/25 1,753 1,771 1,740 1,752 49,600
2018/01/24 1,768 1,779 1,757 1,772 39,700
2018/01/23 1,722 1,853 1,708 1,779 185,400
2018/01/22 1,694 1,706 1,684 1,701 31,200
2018/01/19 1,691 1,708 1,687 1,692 31,800
2018/01/18 1,688 1,719 1,678 1,688 42,400
2018/01/17 1,696 1,699 1,684 1,686 34,900
2018/01/16 1,712 1,716 1,691 1,708 50,100
2018/01/15 1,690 1,710 1,660 1,706 46,200
2018/01/12 1,714 1,719 1,694 1,696 50,500
2018/01/11 1,720 1,758 1,709 1,721 165,100
2018/01/10 1,679 1,731 1,665 1,720 109,900
2018/01/09 1,623 1,681 1,617 1,678 81,400
2018/01/05 1,626 1,635 1,613 1,623 52,100
2018/01/04 1,648 1,655 1,611 1,625 55,300

このページの先頭へ