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
2021/12/30 1,005 1,006 997 1,002 18,000
2021/12/29 995 1,005 993 1,005 34,800
2021/12/28 1,005 1,031 998 1,020 101,700
2021/12/27 998 998 990 990 53,500
2021/12/24 1,010 1,010 999 999 35,200
2021/12/23 1,001 1,008 999 1,006 43,800
2021/12/22 1,001 1,002 993 996 34,400
2021/12/21 1,006 1,012 994 999 44,100
2021/12/20 1,004 1,005 991 994 104,800
2021/12/17 1,012 1,015 997 1,002 60,900
2021/12/16 1,020 1,024 1,005 1,014 67,100
2021/12/15 1,024 1,027 1,005 1,010 133,200
2021/12/14 1,054 1,056 1,024 1,028 60,600
2021/12/13 1,078 1,079 1,054 1,054 32,300
2021/12/10 1,071 1,073 1,063 1,069 27,600
2021/12/09 1,067 1,072 1,065 1,071 19,800
2021/12/08 1,070 1,078 1,059 1,073 43,400
2021/12/07 1,055 1,067 1,049 1,067 41,400
2021/12/06 1,061 1,062 1,046 1,052 62,400
2021/12/03 1,042 1,058 1,031 1,057 57,000
2021/12/02 1,040 1,057 1,025 1,042 46,900
2021/12/01 1,021 1,049 1,016 1,040 65,600
2021/11/30 1,032 1,054 1,019 1,022 66,400
2021/11/29 1,068 1,069 1,029 1,030 101,700
2021/11/26 1,100 1,100 1,077 1,081 51,300
2021/11/25 1,120 1,120 1,102 1,102 26,000
2021/11/24 1,111 1,116 1,101 1,106 28,400
2021/11/22 1,120 1,120 1,104 1,111 24,700
2021/11/19 1,122 1,126 1,106 1,126 59,600
2021/11/18 1,167 1,185 1,121 1,138 226,400
2021/11/17 1,126 1,131 1,106 1,107 44,500
2021/11/16 1,108 1,135 1,105 1,131 62,100
2021/11/15 1,120 1,124 1,093 1,093 76,900
2021/11/12 1,107 1,128 1,107 1,127 42,400
2021/11/11 1,087 1,116 1,080 1,099 55,900
2021/11/10 1,112 1,116 1,082 1,085 59,800
2021/11/09 1,125 1,140 1,111 1,112 50,300
2021/11/08 1,140 1,145 1,125 1,130 51,700
2021/11/05 1,149 1,149 1,136 1,137 47,400
2021/11/04 1,161 1,165 1,149 1,152 37,800
2021/11/02 1,169 1,169 1,149 1,149 32,000
2021/11/01 1,153 1,170 1,153 1,170 20,700
2021/10/29 1,161 1,163 1,141 1,153 38,400
2021/10/28 1,178 1,178 1,153 1,153 46,900
2021/10/27 1,189 1,189 1,169 1,170 25,000
2021/10/26 1,182 1,195 1,174 1,190 28,500
2021/10/25 1,172 1,182 1,167 1,171 33,700
2021/10/22 1,164 1,182 1,161 1,179 36,200
2021/10/21 1,181 1,185 1,165 1,165 30,200
2021/10/20 1,182 1,187 1,177 1,178 24,200
2021/10/19 1,189 1,199 1,182 1,184 30,200
2021/10/18 1,198 1,203 1,186 1,195 46,700
2021/10/15 1,193 1,202 1,189 1,200 21,100
2021/10/14 1,181 1,194 1,171 1,194 35,000
2021/10/13 1,186 1,201 1,178 1,178 54,600
2021/10/12 1,200 1,205 1,185 1,192 31,400
2021/10/11 1,187 1,205 1,179 1,205 34,100
2021/10/08 1,192 1,201 1,185 1,187 38,100
2021/10/07 1,181 1,212 1,181 1,195 50,000
2021/10/06 1,215 1,220 1,178 1,179 40,100
2021/10/05 1,188 1,216 1,174 1,196 56,500
2021/10/04 1,188 1,210 1,184 1,200 50,600
2021/10/01 1,196 1,196 1,170 1,178 62,700
2021/09/30 1,217 1,226 1,205 1,205 22,000
2021/09/29 1,218 1,227 1,202 1,216 86,200
2021/09/28 1,220 1,239 1,210 1,235 73,300
2021/09/27 1,230 1,237 1,214 1,217 46,000
2021/09/24 1,246 1,246 1,225 1,228 41,300
2021/09/22 1,255 1,259 1,224 1,230 41,700
2021/09/21 1,254 1,267 1,247 1,255 35,600
2021/09/17 1,268 1,294 1,265 1,278 62,200
2021/09/16 1,276 1,295 1,264 1,286 51,900
2021/09/15 1,288 1,301 1,269 1,269 31,100
2021/09/14 1,293 1,307 1,286 1,306 39,400
2021/09/13 1,273 1,294 1,272 1,293 25,200
2021/09/10 1,268 1,292 1,262 1,292 51,000
2021/09/09 1,291 1,292 1,262 1,278 56,200
2021/09/08 1,288 1,301 1,277 1,301 29,600
2021/09/07 1,303 1,303 1,284 1,288 26,500
2021/09/06 1,296 1,302 1,279 1,299 35,700
2021/09/03 1,289 1,304 1,281 1,298 40,100
2021/09/02 1,273 1,297 1,266 1,292 36,500
2021/09/01 1,254 1,281 1,247 1,281 42,500
2021/08/31 1,249 1,268 1,240 1,258 27,400
2021/08/30 1,226 1,250 1,226 1,249 17,100
2021/08/27 1,223 1,231 1,213 1,228 18,400
2021/08/26 1,228 1,234 1,214 1,229 35,000
2021/08/25 1,223 1,233 1,203 1,233 53,800
2021/08/24 1,216 1,216 1,200 1,209 23,400
2021/08/23 1,188 1,219 1,181 1,205 33,300
2021/08/20 1,226 1,226 1,169 1,173 37,400
2021/08/19 1,260 1,260 1,216 1,216 37,600
2021/08/18 1,271 1,278 1,264 1,269 28,800
2021/08/17 1,278 1,293 1,269 1,269 28,700
2021/08/16 1,297 1,297 1,267 1,281 75,500
2021/08/13 1,307 1,307 1,286 1,297 24,400
2021/08/12 1,303 1,310 1,295 1,310 20,900
2021/08/11 1,283 1,307 1,276 1,303 35,300
2021/08/10 1,307 1,319 1,289 1,296 36,400
2021/08/06 1,285 1,308 1,274 1,295 61,800
2021/08/05 1,273 1,292 1,271 1,285 33,600
2021/08/04 1,271 1,282 1,268 1,275 24,100
2021/08/03 1,290 1,291 1,258 1,264 36,200
2021/08/02 1,284 1,296 1,277 1,289 23,200
2021/07/30 1,312 1,312 1,282 1,284 18,200
2021/07/29 1,309 1,320 1,285 1,311 108,600
2021/07/28 1,315 1,317 1,302 1,306 20,000
2021/07/27 1,310 1,332 1,303 1,327 30,700
2021/07/26 1,290 1,304 1,288 1,304 41,700
2021/07/21 1,304 1,308 1,283 1,297 46,400
2021/07/20 1,275 1,297 1,272 1,291 39,200
2021/07/19 1,308 1,308 1,273 1,282 38,700
2021/07/16 1,302 1,318 1,297 1,310 39,200
2021/07/15 1,301 1,326 1,285 1,306 37,600
2021/07/14 1,342 1,342 1,306 1,308 26,500
2021/07/13 1,314 1,360 1,307 1,346 82,800
2021/07/12 1,279 1,300 1,269 1,300 32,700
2021/07/09 1,258 1,265 1,236 1,262 72,800
2021/07/08 1,260 1,275 1,246 1,262 49,100
2021/07/07 1,271 1,276 1,261 1,271 30,500
2021/07/06 1,286 1,292 1,264 1,280 31,600
2021/07/05 1,314 1,326 1,284 1,284 25,100
2021/07/02 1,310 1,325 1,297 1,324 40,200
2021/07/01 1,320 1,320 1,302 1,303 35,300
2021/06/30 1,320 1,326 1,310 1,317 20,500
2021/06/29 1,314 1,329 1,305 1,321 43,300
2021/06/28 1,328 1,345 1,316 1,338 45,900
2021/06/25 1,348 1,348 1,318 1,329 30,600
2021/06/24 1,339 1,343 1,333 1,335 36,500
2021/06/23 1,343 1,350 1,325 1,346 51,300
2021/06/22 1,333 1,333 1,322 1,327 16,900
2021/06/21 1,321 1,329 1,305 1,305 32,500
2021/06/18 1,345 1,353 1,328 1,341 40,500
2021/06/17 1,326 1,344 1,317 1,340 28,600
2021/06/16 1,310 1,335 1,307 1,329 26,300
2021/06/15 1,320 1,322 1,303 1,304 17,800
2021/06/14 1,321 1,330 1,312 1,319 27,100
2021/06/11 1,314 1,333 1,314 1,319 41,100
2021/06/10 1,330 1,330 1,300 1,316 26,700
2021/06/09 1,348 1,348 1,333 1,337 30,600
2021/06/08 1,345 1,348 1,335 1,344 31,100
2021/06/07 1,330 1,358 1,330 1,342 50,000
2021/06/04 1,310 1,330 1,310 1,320 42,900
2021/06/03 1,290 1,310 1,272 1,304 51,900
2021/06/02 1,260 1,312 1,253 1,298 105,700
2021/06/01 1,255 1,258 1,241 1,246 59,100
2021/05/31 1,257 1,266 1,249 1,249 33,400
2021/05/28 1,265 1,274 1,255 1,260 47,500
2021/05/27 1,281 1,285 1,257 1,257 35,200
2021/05/26 1,271 1,295 1,268 1,287 26,700
2021/05/25 1,292 1,292 1,268 1,271 24,300
2021/05/24 1,261 1,279 1,259 1,277 24,100
2021/05/21 1,265 1,275 1,256 1,264 14,000
2021/05/20 1,256 1,278 1,256 1,265 13,100
2021/05/19 1,261 1,279 1,254 1,256 21,900
2021/05/18 1,274 1,281 1,268 1,275 27,300
2021/05/17 1,270 1,277 1,257 1,263 20,300
2021/05/14 1,255 1,266 1,247 1,260 33,000
2021/05/13 1,258 1,264 1,238 1,238 39,800
2021/05/12 1,275 1,287 1,257 1,265 61,200
2021/05/11 1,285 1,301 1,270 1,275 73,700
2021/05/10 1,277 1,289 1,274 1,286 24,300
2021/05/07 1,265 1,281 1,263 1,275 24,300
2021/05/06 1,268 1,268 1,255 1,261 26,100
2021/04/30 1,282 1,283 1,270 1,275 18,100
2021/04/28 1,275 1,290 1,272 1,279 39,800
2021/04/27 1,260 1,281 1,255 1,275 61,400
2021/04/26 1,266 1,268 1,255 1,261 19,100
2021/04/23 1,280 1,280 1,265 1,266 28,900
2021/04/22 1,297 1,297 1,263 1,270 21,000
2021/04/21 1,281 1,303 1,280 1,295 33,800
2021/04/20 1,287 1,315 1,280 1,292 56,000
2021/04/19 1,300 1,304 1,286 1,294 26,700
2021/04/16 1,289 1,310 1,282 1,300 54,100
2021/04/15 1,267 1,299 1,267 1,284 20,200
2021/04/14 1,285 1,286 1,268 1,271 20,500
2021/04/13 1,296 1,305 1,286 1,287 28,600
2021/04/12 1,302 1,315 1,289 1,289 30,200
2021/04/09 1,275 1,304 1,273 1,299 37,100
2021/04/08 1,280 1,293 1,269 1,275 47,600
2021/04/07 1,264 1,303 1,261 1,295 57,100
2021/04/06 1,290 1,302 1,261 1,272 59,800
2021/04/05 1,295 1,299 1,286 1,290 32,100
2021/04/02 1,290 1,307 1,282 1,295 60,400
2021/04/01 1,293 1,299 1,267 1,281 53,200
2021/03/31 1,256 1,312 1,254 1,293 79,200
2021/03/30 1,271 1,273 1,254 1,269 35,800
2021/03/29 1,224 1,258 1,214 1,256 72,700
2021/03/26 1,219 1,223 1,207 1,210 38,300
2021/03/25 1,200 1,218 1,197 1,214 58,500
2021/03/24 1,226 1,230 1,189 1,197 86,000
2021/03/23 1,263 1,263 1,239 1,239 43,400
2021/03/22 1,260 1,272 1,248 1,262 71,400
2021/03/19 1,240 1,255 1,235 1,254 65,000
2021/03/18 1,241 1,252 1,234 1,247 32,900
2021/03/17 1,260 1,260 1,232 1,241 34,000
2021/03/16 1,234 1,258 1,227 1,258 52,500
2021/03/15 1,225 1,237 1,217 1,227 59,100
2021/03/12 1,230 1,238 1,213 1,214 50,600
2021/03/11 1,235 1,240 1,221 1,231 56,600
2021/03/10 1,245 1,255 1,230 1,235 39,800
2021/03/09 1,240 1,266 1,228 1,260 64,700
2021/03/08 1,272 1,272 1,215 1,220 50,800
2021/03/05 1,250 1,269 1,245 1,262 76,900
2021/03/04 1,221 1,247 1,210 1,246 52,800
2021/03/03 1,225 1,231 1,206 1,226 36,900
2021/03/02 1,205 1,227 1,188 1,222 68,900
2021/03/01 1,215 1,244 1,195 1,199 58,400
2021/02/26 1,188 1,224 1,187 1,212 90,900
2021/02/25 1,228 1,228 1,196 1,200 82,800
2021/02/24 1,226 1,230 1,199 1,209 83,500
2021/02/22 1,220 1,227 1,214 1,222 18,800
2021/02/19 1,207 1,237 1,207 1,217 31,500
2021/02/18 1,220 1,225 1,205 1,207 37,900
2021/02/17 1,224 1,234 1,220 1,224 32,500
2021/02/16 1,235 1,245 1,218 1,229 48,100
2021/02/15 1,255 1,255 1,215 1,227 62,400
2021/02/12 1,279 1,279 1,239 1,252 67,600
2021/02/10 1,290 1,290 1,236 1,249 73,300
2021/02/09 1,258 1,325 1,227 1,300 152,300
2021/02/08 1,216 1,247 1,190 1,223 86,700
2021/02/05 1,183 1,215 1,177 1,209 43,600
2021/02/04 1,160 1,185 1,158 1,180 25,700
2021/02/03 1,144 1,169 1,144 1,160 34,200
2021/02/02 1,156 1,166 1,146 1,148 30,700
2021/02/01 1,168 1,185 1,149 1,155 27,400
2021/01/29 1,142 1,183 1,138 1,171 78,700
2021/01/28 1,166 1,168 1,140 1,140 87,700
2021/01/27 1,185 1,200 1,175 1,176 20,700
2021/01/26 1,188 1,210 1,184 1,198 19,900
2021/01/25 1,200 1,200 1,177 1,197 31,100
2021/01/22 1,215 1,215 1,183 1,189 33,600
2021/01/21 1,236 1,248 1,211 1,221 50,600
2021/01/20 1,200 1,233 1,200 1,227 104,300
2021/01/19 1,161 1,210 1,147 1,207 64,500
2021/01/18 1,148 1,156 1,135 1,138 36,100
2021/01/15 1,176 1,177 1,158 1,160 33,400
2021/01/14 1,190 1,194 1,171 1,176 28,400
2021/01/13 1,187 1,193 1,171 1,189 28,500
2021/01/12 1,193 1,208 1,172 1,175 39,600
2021/01/08 1,203 1,212 1,162 1,186 64,300
2021/01/07 1,209 1,218 1,198 1,209 62,100
2021/01/06 1,190 1,209 1,178 1,203 71,100
2021/01/05 1,181 1,210 1,172 1,209 99,900
2021/01/04 1,195 1,195 1,161 1,179 64,100

このページの先頭へ