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
2019/12/30 1,290 1,293 1,254 1,283 107,400
2019/12/27 1,310 1,324 1,308 1,310 72,600
2019/12/26 1,300 1,319 1,299 1,318 73,800
2019/12/25 1,307 1,307 1,292 1,295 52,700
2019/12/24 1,285 1,312 1,284 1,296 70,700
2019/12/23 1,287 1,303 1,278 1,278 74,600
2019/12/20 1,257 1,294 1,248 1,283 143,300
2019/12/19 1,258 1,258 1,231 1,249 167,400
2019/12/18 1,290 1,291 1,263 1,272 134,200
2019/12/17 1,310 1,310 1,285 1,295 92,300
2019/12/16 1,295 1,312 1,295 1,310 101,000
2019/12/13 1,303 1,303 1,290 1,295 92,600
2019/12/12 1,309 1,309 1,282 1,292 80,200
2019/12/11 1,291 1,314 1,290 1,308 81,400
2019/12/10 1,286 1,304 1,286 1,300 61,600
2019/12/09 1,287 1,296 1,273 1,291 84,800
2019/12/06 1,307 1,307 1,282 1,282 73,200
2019/12/05 1,324 1,324 1,296 1,301 69,300
2019/12/04 1,291 1,332 1,288 1,324 101,100
2019/12/03 1,316 1,316 1,296 1,306 89,300
2019/12/02 1,340 1,341 1,319 1,319 71,300
2019/11/29 1,310 1,332 1,299 1,319 89,500
2019/11/28 1,316 1,316 1,292 1,306 89,200
2019/11/27 1,289 1,310 1,263 1,310 139,600
2019/11/26 1,315 1,323 1,287 1,298 144,600
2019/11/25 1,365 1,367 1,309 1,315 114,000
2019/11/22 1,339 1,361 1,339 1,352 69,200
2019/11/21 1,319 1,346 1,281 1,340 115,800
2019/11/20 1,372 1,373 1,321 1,332 195,000
2019/11/19 1,369 1,388 1,362 1,384 177,300
2019/11/18 1,355 1,373 1,339 1,365 89,200
2019/11/15 1,350 1,372 1,343 1,355 77,900
2019/11/14 1,370 1,370 1,345 1,351 113,500
2019/11/13 1,366 1,395 1,357 1,360 158,300
2019/11/12 1,350 1,368 1,336 1,358 241,600
2019/11/11 1,402 1,427 1,399 1,422 83,000
2019/11/08 1,425 1,435 1,395 1,407 61,400
2019/11/07 1,433 1,435 1,409 1,416 48,600
2019/11/06 1,448 1,448 1,408 1,433 67,500
2019/11/05 1,458 1,469 1,437 1,452 56,100
2019/11/01 1,465 1,470 1,438 1,458 41,700
2019/10/31 1,463 1,479 1,454 1,475 35,900
2019/10/30 1,447 1,464 1,447 1,463 50,400
2019/10/29 1,447 1,465 1,441 1,445 60,200
2019/10/28 1,442 1,450 1,429 1,448 39,100
2019/10/25 1,440 1,452 1,423 1,451 42,800
2019/10/24 1,472 1,472 1,437 1,446 56,300
2019/10/23 1,439 1,486 1,438 1,473 75,300
2019/10/21 1,424 1,450 1,401 1,437 70,500
2019/10/18 1,427 1,447 1,406 1,431 123,000
2019/10/17 1,476 1,476 1,422 1,427 103,200
2019/10/16 1,494 1,494 1,477 1,489 57,000
2019/10/15 1,466 1,487 1,459 1,481 65,000
2019/10/11 1,450 1,450 1,418 1,448 83,200
2019/10/10 1,460 1,468 1,436 1,458 60,500
2019/10/09 1,479 1,479 1,449 1,468 70,200
2019/10/08 1,509 1,517 1,490 1,490 66,300
2019/10/07 1,532 1,543 1,492 1,509 53,600
2019/10/04 1,496 1,527 1,495 1,527 80,000
2019/10/03 1,483 1,496 1,453 1,495 81,700
2019/10/02 1,500 1,537 1,493 1,508 84,000
2019/10/01 1,477 1,516 1,477 1,500 104,300
2019/09/30 1,460 1,484 1,452 1,478 96,600
2019/09/27 1,474 1,484 1,458 1,473 102,400
2019/09/26 1,460 1,503 1,452 1,463 114,300
2019/09/25 1,443 1,473 1,441 1,460 98,000
2019/09/24 1,417 1,447 1,417 1,443 70,400
2019/09/20 1,415 1,444 1,411 1,430 84,300
2019/09/19 1,402 1,427 1,397 1,415 87,300
2019/09/18 1,396 1,403 1,369 1,397 116,600
2019/09/17 1,409 1,425 1,399 1,400 123,600
2019/09/13 1,415 1,441 1,400 1,425 154,700
2019/09/12 1,379 1,415 1,369 1,401 160,900
2019/09/11 1,350 1,393 1,326 1,379 134,800
2019/09/10 1,370 1,371 1,342 1,350 132,400
2019/09/09 1,355 1,382 1,339 1,372 103,700
2019/09/06 1,389 1,389 1,348 1,360 150,700
2019/09/05 1,392 1,404 1,373 1,393 125,300
2019/09/04 1,365 1,400 1,365 1,390 139,800
2019/09/03 1,342 1,380 1,331 1,374 136,800
2019/09/02 1,316 1,350 1,312 1,347 143,300
2019/08/30 1,297 1,327 1,291 1,319 96,600
2019/08/29 1,298 1,310 1,255 1,306 93,100
2019/08/28 1,300 1,321 1,288 1,298 101,100
2019/08/27 1,270 1,323 1,266 1,308 198,000
2019/08/26 1,212 1,282 1,211 1,267 168,100
2019/08/23 1,216 1,263 1,214 1,252 121,800
2019/08/22 1,224 1,239 1,205 1,209 46,700
2019/08/21 1,232 1,240 1,216 1,224 52,500
2019/08/20 1,205 1,256 1,183 1,245 176,500
2019/08/19 1,182 1,207 1,163 1,198 126,000
2019/08/16 1,173 1,202 1,169 1,176 165,000
2019/08/15 1,152 1,176 1,146 1,164 119,300
2019/08/14 1,187 1,203 1,177 1,183 60,700
2019/08/13 1,181 1,192 1,162 1,169 59,300
2019/08/09 1,200 1,223 1,189 1,194 130,500
2019/08/08 1,150 1,199 1,145 1,184 181,800
2019/08/07 1,170 1,210 1,132 1,146 230,200
2019/08/06 1,070 1,186 1,055 1,184 325,700
2019/08/05 1,123 1,127 1,085 1,098 122,500
2019/08/02 1,126 1,134 1,110 1,123 54,100
2019/08/01 1,138 1,142 1,122 1,140 75,100
2019/07/31 1,142 1,145 1,129 1,139 62,100
2019/07/30 1,138 1,148 1,125 1,145 148,100
2019/07/29 1,142 1,146 1,127 1,137 30,300
2019/07/26 1,140 1,147 1,117 1,147 41,000
2019/07/25 1,133 1,146 1,122 1,141 24,700
2019/07/24 1,115 1,132 1,114 1,128 67,500
2019/07/23 1,128 1,128 1,098 1,113 61,900
2019/07/22 1,127 1,141 1,120 1,128 34,600
2019/07/19 1,125 1,144 1,117 1,129 51,200
2019/07/18 1,149 1,149 1,114 1,115 68,300
2019/07/17 1,155 1,161 1,149 1,154 52,000
2019/07/16 1,145 1,166 1,138 1,161 60,600
2019/07/12 1,148 1,152 1,133 1,144 51,600
2019/07/11 1,140 1,157 1,124 1,156 125,900
2019/07/10 1,125 1,133 1,121 1,130 159,600
2019/07/09 1,145 1,145 1,126 1,132 81,200
2019/07/08 1,167 1,171 1,137 1,144 95,600
2019/07/05 1,165 1,178 1,159 1,171 55,900
2019/07/04 1,177 1,191 1,142 1,160 85,900
2019/07/03 1,144 1,180 1,140 1,180 105,000
2019/07/02 1,130 1,158 1,125 1,148 132,300
2019/07/01 1,112 1,151 1,110 1,141 104,400
2019/06/28 1,130 1,152 1,108 1,110 112,400
2019/06/27 1,150 1,161 1,108 1,128 128,700
2019/06/26 1,151 1,171 1,146 1,155 99,100
2019/06/25 1,184 1,194 1,170 1,178 76,900
2019/06/24 1,187 1,207 1,186 1,196 69,900
2019/06/21 1,200 1,205 1,182 1,199 105,400
2019/06/20 1,165 1,205 1,151 1,200 136,000
2019/06/19 1,154 1,173 1,143 1,160 147,300
2019/06/18 1,158 1,179 1,102 1,136 288,100
2019/06/17 1,172 1,185 1,165 1,174 106,900
2019/06/14 1,173 1,202 1,173 1,175 129,400
2019/06/13 1,177 1,177 1,157 1,172 144,100
2019/06/12 1,195 1,200 1,161 1,181 218,600
2019/06/11 1,128 1,207 1,128 1,196 408,600
2019/06/10 1,214 1,214 1,113 1,113 326,300
2019/06/07 1,169 1,223 1,165 1,206 306,900
2019/06/06 1,128 1,167 1,120 1,158 214,400
2019/06/05 1,110 1,132 1,100 1,128 212,700
2019/06/04 1,085 1,101 1,078 1,100 147,700
2019/06/03 1,087 1,104 1,067 1,075 136,400
2019/05/31 1,094 1,127 1,092 1,109 211,400
2019/05/30 1,101 1,101 1,077 1,091 126,600
2019/05/29 1,101 1,113 1,082 1,110 103,700
2019/05/28 1,107 1,120 1,087 1,107 120,600
2019/05/27 1,119 1,120 1,088 1,118 99,500
2019/05/24 1,113 1,121 1,094 1,120 170,400
2019/05/23 1,104 1,139 1,098 1,109 302,700
2019/05/22 1,126 1,145 1,104 1,109 316,300
2019/05/21 1,064 1,118 1,056 1,110 218,000
2019/05/20 1,072 1,075 1,038 1,067 125,200
2019/05/17 1,028 1,087 1,028 1,057 296,300
2019/05/16 992 1,044 986 1,036 367,900
2019/05/15 990 1,032 962 992 363,100
2019/05/14 982 1,038 962 994 594,300
2019/05/13 950 997 950 975 303,300
2019/05/10 929 945 924 942 154,400
2019/05/09 925 937 921 926 128,200
2019/05/08 910 932 906 925 111,400
2019/05/07 900 929 894 924 92,500
2019/04/26 888 905 873 903 99,200
2019/04/25 897 904 882 903 106,900
2019/04/24 911 911 882 882 106,600
2019/04/23 930 934 916 920 81,800
2019/04/22 938 939 928 930 86,400
2019/04/19 923 943 921 938 71,200
2019/04/18 939 939 915 918 132,300
2019/04/17 935 941 931 938 90,900
2019/04/16 929 939 922 935 90,100
2019/04/15 907 932 907 929 125,800
2019/04/12 910 918 901 904 129,900
2019/04/11 913 921 903 909 136,400
2019/04/10 914 914 902 909 172,100
2019/04/09 888 918 888 913 315,500
2019/04/08 866 882 863 879 161,900
2019/04/05 848 869 837 859 107,600
2019/04/04 857 858 846 850 73,700
2019/04/03 825 860 823 851 203,300
2019/04/02 823 840 822 826 227,000
2019/04/01 795 825 792 820 232,900
2019/03/29 798 810 789 793 108,600
2019/03/28 804 811 781 793 295,000
2019/03/27 796 828 795 804 157,600
2019/03/26 786 808 786 792 146,800
2019/03/25 797 797 766 781 197,400
2019/03/22 786 794 776 782 127,000
2019/03/20 791 796 769 779 191,900
2019/03/19 820 821 788 796 154,500
2019/03/18 811 829 803 820 218,700
2019/03/15 797 844 797 811 275,600
2019/03/14 815 825 790 793 139,900
2019/03/13 797 836 797 813 259,800
2019/03/12 757 819 755 807 544,300
2019/03/11 724 758 718 737 265,600
2019/03/08 715 733 711 713 285,500
2019/03/07 750 751 709 725 355,000
2019/03/06 769 787 750 752 232,700
2019/03/05 755 773 754 770 91,600
2019/03/04 761 774 752 756 147,600
2019/03/01 762 769 746 751 141,800
2019/02/28 787 790 758 760 156,400
2019/02/27 778 792 772 783 174,200
2019/02/26 780 786 773 779 58,600
2019/02/25 780 781 773 780 71,500
2019/02/22 762 777 753 776 98,800
2019/02/21 780 781 760 766 92,200
2019/02/20 791 799 767 776 167,300
2019/02/19 775 795 767 786 199,500
2019/02/18 740 773 735 772 284,500
2019/02/15 733 741 727 736 306,600
2019/02/14 731 744 728 733 421,900
2019/02/13 805 810 723 730 887,000
2019/02/12 859 861 836 845 143,800
2019/02/08 855 861 838 859 150,300
2019/02/07 863 868 856 862 90,600
2019/02/06 860 866 855 864 133,200
2019/02/05 860 872 854 863 129,400
2019/02/04 861 861 850 858 122,000
2019/02/01 849 863 847 854 112,700
2019/01/31 846 851 839 848 142,500
2019/01/30 855 861 842 843 137,300
2019/01/29 850 859 842 855 151,200
2019/01/28 828 872 826 860 363,100
2019/01/25 830 830 813 821 157,800
2019/01/24 818 836 803 835 230,100
2019/01/23 830 846 813 825 144,100
2019/01/22 859 859 831 836 172,500
2019/01/21 882 884 856 864 203,500
2019/01/18 872 890 863 874 201,000
2019/01/17 869 873 855 862 114,700
2019/01/16 858 868 832 862 120,600
2019/01/15 822 862 802 853 267,900
2019/01/11 861 861 838 844 126,900
2019/01/10 861 866 844 857 87,600
2019/01/09 870 876 855 864 65,000
2019/01/08 872 877 853 870 128,300
2019/01/07 845 895 839 879 157,200
2019/01/04 848 849 809 820 153,800

このページの先頭へ