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
2020/12/30 1,187 1,194 1,163 1,183 49,900
2020/12/29 1,150 1,195 1,150 1,195 76,500
2020/12/28 1,182 1,188 1,166 1,188 78,400
2020/12/25 1,198 1,198 1,168 1,178 73,300
2020/12/24 1,190 1,196 1,175 1,192 33,700
2020/12/23 1,200 1,205 1,180 1,191 35,400
2020/12/22 1,193 1,207 1,188 1,198 66,100
2020/12/21 1,215 1,218 1,186 1,192 66,300
2020/12/18 1,230 1,230 1,203 1,215 49,100
2020/12/17 1,256 1,256 1,224 1,225 44,600
2020/12/16 1,255 1,260 1,246 1,256 22,800
2020/12/15 1,247 1,258 1,244 1,255 25,900
2020/12/14 1,244 1,258 1,243 1,253 31,300
2020/12/11 1,237 1,257 1,236 1,253 37,100
2020/12/10 1,238 1,253 1,238 1,246 44,100
2020/12/09 1,245 1,258 1,235 1,249 44,100
2020/12/08 1,230 1,262 1,229 1,242 52,700
2020/12/07 1,270 1,274 1,245 1,248 63,900
2020/12/04 1,280 1,294 1,260 1,270 52,300
2020/12/03 1,265 1,295 1,254 1,277 52,900
2020/12/02 1,268 1,278 1,250 1,264 66,600
2020/12/01 1,295 1,295 1,257 1,264 63,100
2020/11/30 1,237 1,309 1,234 1,301 81,500
2020/11/27 1,260 1,288 1,210 1,267 96,400
2020/11/26 1,240 1,276 1,236 1,251 40,900
2020/11/25 1,293 1,293 1,238 1,238 62,800
2020/11/24 1,290 1,295 1,263 1,271 46,800
2020/11/20 1,270 1,276 1,262 1,272 22,300
2020/11/19 1,300 1,300 1,253 1,270 52,900
2020/11/18 1,311 1,335 1,295 1,309 57,600
2020/11/17 1,331 1,331 1,307 1,311 34,500
2020/11/16 1,325 1,340 1,303 1,330 32,500
2020/11/13 1,333 1,333 1,296 1,318 34,200
2020/11/12 1,352 1,352 1,315 1,334 45,600
2020/11/11 1,333 1,363 1,313 1,362 45,000
2020/11/10 1,384 1,384 1,288 1,320 104,000
2020/11/09 1,446 1,446 1,371 1,406 92,900
2020/11/06 1,430 1,464 1,397 1,444 63,900
2020/11/05 1,400 1,439 1,396 1,416 70,600
2020/11/04 1,398 1,418 1,374 1,394 70,500
2020/11/02 1,371 1,424 1,358 1,398 101,700
2020/10/30 1,394 1,395 1,316 1,346 59,700
2020/10/29 1,390 1,442 1,335 1,400 92,300
2020/10/28 1,350 1,409 1,337 1,400 101,800
2020/10/27 1,323 1,353 1,313 1,352 16,900
2020/10/26 1,360 1,373 1,315 1,335 32,800
2020/10/23 1,327 1,337 1,290 1,332 37,100
2020/10/22 1,301 1,309 1,277 1,309 27,000
2020/10/21 1,285 1,306 1,283 1,302 19,000
2020/10/20 1,289 1,323 1,282 1,284 32,100
2020/10/19 1,249 1,295 1,249 1,289 23,800
2020/10/16 1,275 1,276 1,232 1,249 40,500
2020/10/15 1,325 1,325 1,288 1,288 23,000
2020/10/14 1,330 1,330 1,309 1,326 23,700
2020/10/13 1,337 1,337 1,307 1,313 20,500
2020/10/12 1,318 1,328 1,296 1,296 20,600
2020/10/09 1,337 1,339 1,306 1,329 24,900
2020/10/08 1,320 1,339 1,299 1,338 42,500
2020/10/07 1,305 1,339 1,293 1,316 32,900
2020/10/06 1,326 1,340 1,305 1,314 31,900
2020/10/05 1,365 1,377 1,320 1,338 71,400
2020/10/02 1,402 1,417 1,338 1,345 113,100
2020/09/30 1,320 1,435 1,320 1,427 116,500
2020/09/29 1,384 1,384 1,309 1,312 71,600
2020/09/28 1,400 1,415 1,360 1,389 72,900
2020/09/25 1,338 1,389 1,318 1,367 107,000
2020/09/24 1,276 1,341 1,276 1,317 108,300
2020/09/23 1,300 1,308 1,286 1,301 59,300
2020/09/18 1,279 1,308 1,276 1,304 39,800
2020/09/17 1,258 1,276 1,258 1,270 24,700
2020/09/16 1,279 1,287 1,250 1,259 34,900
2020/09/15 1,246 1,273 1,240 1,268 49,500
2020/09/14 1,207 1,238 1,207 1,236 40,800
2020/09/11 1,206 1,226 1,205 1,207 45,100
2020/09/10 1,227 1,227 1,214 1,220 23,600
2020/09/09 1,205 1,228 1,201 1,211 59,600
2020/09/08 1,223 1,226 1,204 1,221 30,600
2020/09/07 1,220 1,230 1,201 1,218 32,700
2020/09/04 1,204 1,228 1,204 1,208 37,600
2020/09/03 1,207 1,230 1,207 1,223 21,500
2020/09/02 1,236 1,243 1,199 1,207 51,400
2020/09/01 1,258 1,265 1,235 1,239 34,600
2020/08/31 1,183 1,282 1,183 1,259 93,500
2020/08/28 1,147 1,190 1,147 1,160 59,500
2020/08/27 1,158 1,158 1,132 1,147 33,200
2020/08/26 1,164 1,168 1,144 1,166 33,800
2020/08/25 1,193 1,193 1,156 1,175 67,600
2020/08/24 1,200 1,200 1,172 1,182 44,000
2020/08/21 1,201 1,215 1,196 1,200 40,100
2020/08/20 1,240 1,240 1,200 1,200 25,100
2020/08/19 1,237 1,256 1,236 1,244 28,500
2020/08/18 1,245 1,254 1,230 1,249 27,200
2020/08/17 1,250 1,282 1,245 1,257 34,100
2020/08/14 1,250 1,265 1,232 1,236 37,500
2020/08/13 1,294 1,294 1,232 1,250 38,200
2020/08/12 1,319 1,319 1,268 1,277 29,400
2020/08/11 1,225 1,329 1,216 1,319 97,700
2020/08/07 1,205 1,241 1,188 1,241 35,000
2020/08/06 1,204 1,213 1,192 1,207 38,700
2020/08/05 1,200 1,223 1,181 1,212 35,600
2020/08/04 1,210 1,218 1,196 1,214 18,200
2020/08/03 1,204 1,213 1,196 1,200 32,100
2020/07/31 1,243 1,251 1,201 1,204 63,600
2020/07/30 1,219 1,246 1,210 1,243 214,600
2020/07/29 1,202 1,239 1,202 1,219 59,300
2020/07/28 1,219 1,219 1,198 1,209 45,700
2020/07/27 1,200 1,226 1,195 1,224 39,700
2020/07/22 1,220 1,220 1,190 1,196 48,000
2020/07/21 1,174 1,218 1,144 1,216 64,600
2020/07/20 1,200 1,200 1,140 1,158 38,400
2020/07/17 1,168 1,195 1,143 1,182 51,700
2020/07/16 1,160 1,175 1,141 1,161 90,500
2020/07/15 1,153 1,169 1,143 1,155 60,100
2020/07/14 1,134 1,155 1,127 1,150 65,800
2020/07/13 1,067 1,140 1,058 1,134 178,100
2020/07/10 1,058 1,058 1,024 1,037 121,800
2020/07/09 1,071 1,085 1,061 1,063 93,300
2020/07/08 1,139 1,139 1,058 1,060 210,700
2020/07/07 1,131 1,140 1,120 1,139 28,600
2020/07/06 1,142 1,142 1,108 1,131 42,800
2020/07/03 1,128 1,138 1,104 1,112 45,800
2020/07/02 1,163 1,178 1,115 1,124 100,200
2020/07/01 1,180 1,181 1,150 1,155 38,700
2020/06/30 1,222 1,226 1,181 1,184 40,300
2020/06/29 1,233 1,233 1,192 1,202 50,300
2020/06/26 1,210 1,229 1,207 1,228 42,400
2020/06/25 1,219 1,219 1,186 1,204 34,600
2020/06/24 1,232 1,234 1,211 1,230 29,100
2020/06/23 1,230 1,238 1,203 1,223 41,000
2020/06/22 1,233 1,244 1,222 1,229 16,300
2020/06/19 1,265 1,272 1,224 1,249 47,400
2020/06/18 1,277 1,277 1,218 1,252 48,900
2020/06/17 1,236 1,271 1,213 1,269 54,900
2020/06/16 1,190 1,243 1,190 1,240 55,200
2020/06/15 1,223 1,226 1,183 1,183 40,500
2020/06/12 1,212 1,243 1,206 1,234 48,000
2020/06/11 1,301 1,301 1,246 1,249 58,000
2020/06/10 1,342 1,342 1,311 1,320 40,900
2020/06/09 1,260 1,337 1,260 1,333 82,300
2020/06/08 1,261 1,261 1,232 1,234 25,200
2020/06/05 1,260 1,267 1,223 1,232 66,200
2020/06/04 1,222 1,280 1,189 1,263 106,600
2020/06/03 1,220 1,224 1,186 1,203 39,800
2020/06/02 1,191 1,243 1,187 1,212 70,400
2020/06/01 1,204 1,214 1,177 1,191 44,600
2020/05/29 1,184 1,228 1,183 1,209 60,100
2020/05/28 1,146 1,184 1,131 1,177 92,800
2020/05/27 1,108 1,133 1,097 1,132 48,600
2020/05/26 1,100 1,117 1,087 1,112 45,500
2020/05/25 1,077 1,091 1,052 1,087 37,700
2020/05/22 1,028 1,066 1,026 1,052 55,100
2020/05/21 1,025 1,025 1,010 1,020 56,500
2020/05/20 1,027 1,034 1,011 1,021 51,500
2020/05/19 1,058 1,058 1,022 1,030 47,200
2020/05/18 1,019 1,030 1,009 1,028 20,000
2020/05/15 1,044 1,044 1,000 1,023 41,000
2020/05/14 1,038 1,087 1,026 1,035 84,300
2020/05/13 1,042 1,056 1,019 1,045 38,900
2020/05/12 1,044 1,057 1,014 1,054 73,800
2020/05/11 1,033 1,076 1,031 1,074 91,600
2020/05/08 1,048 1,053 1,020 1,035 31,600
2020/05/07 1,004 1,030 1,000 1,023 35,300
2020/05/01 1,004 1,025 1,004 1,019 36,600
2020/04/30 1,053 1,053 1,018 1,025 40,800
2020/04/28 1,047 1,049 1,014 1,023 49,200
2020/04/27 1,024 1,050 1,008 1,050 41,700
2020/04/24 1,042 1,042 1,000 1,017 82,900
2020/04/23 1,018 1,038 1,013 1,038 45,500
2020/04/22 1,008 1,020 995 1,006 49,400
2020/04/21 1,001 1,013 985 1,010 57,900
2020/04/20 1,004 1,022 1,000 1,015 61,900
2020/04/17 1,010 1,024 997 999 39,800
2020/04/16 995 1,012 970 1,010 87,900
2020/04/15 1,050 1,050 1,007 1,012 63,800
2020/04/14 1,060 1,070 1,042 1,050 51,500
2020/04/13 1,061 1,090 1,059 1,063 41,300
2020/04/10 1,051 1,076 1,033 1,074 41,000
2020/04/09 1,049 1,058 1,031 1,049 50,200
2020/04/08 1,052 1,064 991 1,052 59,600
2020/04/07 1,029 1,054 991 1,022 60,200
2020/04/06 968 1,018 956 1,000 71,400
2020/04/03 981 990 951 967 65,600
2020/04/02 987 1,019 973 978 84,100
2020/04/01 1,052 1,068 997 1,008 58,500
2020/03/31 1,120 1,120 1,040 1,065 78,500
2020/03/30 1,100 1,128 1,084 1,125 69,100
2020/03/27 1,142 1,182 1,103 1,126 111,300
2020/03/26 1,090 1,130 1,078 1,098 107,600
2020/03/25 1,113 1,114 1,056 1,114 211,000
2020/03/24 904 964 903 964 86,900
2020/03/23 831 906 831 904 110,400
2020/03/19 894 898 811 830 191,700
2020/03/18 962 972 880 882 110,100
2020/03/17 882 965 880 953 183,100
2020/03/16 890 950 879 909 156,100
2020/03/13 871 878 812 847 216,400
2020/03/12 970 994 927 942 183,400
2020/03/11 1,018 1,025 981 982 143,200
2020/03/10 970 1,036 944 1,023 148,100
2020/03/09 1,010 1,030 978 1,000 186,400
2020/03/06 1,111 1,111 1,071 1,076 114,300
2020/03/05 1,125 1,177 1,106 1,116 71,300
2020/03/04 1,101 1,131 1,100 1,118 69,900
2020/03/03 1,150 1,158 1,102 1,113 145,000
2020/03/02 1,086 1,162 1,064 1,133 104,300
2020/02/28 1,144 1,144 1,098 1,102 143,500
2020/02/27 1,270 1,270 1,188 1,190 101,200
2020/02/26 1,264 1,270 1,228 1,263 144,200
2020/02/25 1,327 1,327 1,286 1,288 115,200
2020/02/21 1,404 1,416 1,380 1,387 54,400
2020/02/20 1,400 1,410 1,389 1,408 61,200
2020/02/19 1,355 1,390 1,348 1,385 52,300
2020/02/18 1,374 1,375 1,335 1,341 74,000
2020/02/17 1,380 1,380 1,342 1,375 44,500
2020/02/14 1,405 1,407 1,373 1,387 43,600
2020/02/13 1,391 1,418 1,391 1,408 44,900
2020/02/12 1,440 1,440 1,410 1,416 100,300
2020/02/10 1,364 1,431 1,364 1,395 97,900
2020/02/07 1,374 1,378 1,355 1,378 46,000
2020/02/06 1,389 1,391 1,369 1,369 41,800
2020/02/05 1,387 1,394 1,373 1,379 47,300
2020/02/04 1,343 1,366 1,329 1,365 42,800
2020/02/03 1,310 1,352 1,291 1,351 86,000
2020/01/31 1,317 1,354 1,304 1,337 65,500
2020/01/30 1,308 1,320 1,280 1,313 165,200
2020/01/29 1,326 1,333 1,312 1,324 53,000
2020/01/28 1,331 1,344 1,316 1,330 72,100
2020/01/27 1,312 1,367 1,309 1,347 88,500
2020/01/24 1,307 1,349 1,301 1,346 127,000
2020/01/23 1,320 1,322 1,297 1,304 56,300
2020/01/22 1,305 1,336 1,304 1,322 97,800
2020/01/21 1,298 1,312 1,292 1,298 66,000
2020/01/20 1,299 1,311 1,282 1,292 38,000
2020/01/17 1,293 1,310 1,290 1,300 53,200
2020/01/16 1,289 1,295 1,276 1,293 54,200
2020/01/15 1,270 1,303 1,263 1,289 104,800
2020/01/14 1,270 1,288 1,269 1,277 62,700
2020/01/10 1,262 1,279 1,260 1,275 57,600
2020/01/09 1,267 1,277 1,246 1,263 164,200
2020/01/08 1,330 1,330 1,269 1,284 180,400
2020/01/07 1,299 1,334 1,296 1,329 85,100
2020/01/06 1,258 1,288 1,257 1,285 151,600

このページの先頭へ