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
2023/12/29 1,101 1,119 1,099 1,119 48,700
2023/12/28 1,115 1,122 1,095 1,100 143,500
2023/12/27 1,142 1,149 1,135 1,147 50,300
2023/12/26 1,131 1,136 1,131 1,134 25,300
2023/12/25 1,142 1,142 1,127 1,130 54,800
2023/12/22 1,134 1,135 1,125 1,133 40,300
2023/12/21 1,130 1,140 1,128 1,136 25,400
2023/12/20 1,130 1,138 1,129 1,131 30,100
2023/12/19 1,125 1,134 1,111 1,126 64,100
2023/12/18 1,131 1,132 1,121 1,132 28,500
2023/12/15 1,130 1,136 1,129 1,133 26,000
2023/12/14 1,139 1,140 1,130 1,136 47,300
2023/12/13 1,135 1,139 1,125 1,131 49,600
2023/12/12 1,140 1,146 1,131 1,134 36,400
2023/12/11 1,130 1,138 1,128 1,138 24,500
2023/12/08 1,130 1,132 1,120 1,123 90,300
2023/12/07 1,135 1,135 1,127 1,127 21,000
2023/12/06 1,123 1,138 1,123 1,137 33,800
2023/12/05 1,128 1,133 1,123 1,123 25,300
2023/12/04 1,125 1,134 1,125 1,134 23,700
2023/12/01 1,124 1,129 1,120 1,126 24,500
2023/11/30 1,106 1,123 1,104 1,123 28,800
2023/11/29 1,110 1,116 1,107 1,107 24,800
2023/11/28 1,110 1,115 1,106 1,111 35,100
2023/11/27 1,134 1,134 1,103 1,107 111,900
2023/11/24 1,136 1,136 1,131 1,134 25,900
2023/11/22 1,119 1,136 1,119 1,136 81,300
2023/11/21 1,114 1,123 1,112 1,119 26,400
2023/11/20 1,121 1,125 1,111 1,113 29,600
2023/11/17 1,124 1,125 1,114 1,120 42,000
2023/11/16 1,114 1,123 1,113 1,117 17,200
2023/11/15 1,115 1,119 1,111 1,114 18,400
2023/11/14 1,112 1,115 1,101 1,113 25,700
2023/11/13 1,128 1,128 1,114 1,117 16,600
2023/11/10 1,112 1,120 1,108 1,120 25,600
2023/11/09 1,109 1,113 1,102 1,112 16,300
2023/11/08 1,106 1,115 1,094 1,102 64,700
2023/11/07 1,122 1,122 1,101 1,102 32,300
2023/11/06 1,128 1,130 1,115 1,124 26,400
2023/11/02 1,112 1,120 1,104 1,109 29,000
2023/11/01 1,112 1,122 1,109 1,111 53,500
2023/10/31 1,103 1,117 1,093 1,116 36,800
2023/10/30 1,121 1,121 1,097 1,106 74,800
2023/10/27 1,122 1,123 1,109 1,121 45,800
2023/10/26 1,129 1,136 1,121 1,121 19,300
2023/10/25 1,137 1,137 1,122 1,127 22,600
2023/10/24 1,130 1,130 1,100 1,121 27,900
2023/10/23 1,127 1,131 1,120 1,120 10,900
2023/10/20 1,122 1,135 1,120 1,127 14,000
2023/10/19 1,128 1,136 1,121 1,127 11,300
2023/10/18 1,135 1,135 1,121 1,128 14,300
2023/10/17 1,127 1,128 1,120 1,125 9,100
2023/10/16 1,125 1,126 1,113 1,119 13,500
2023/10/13 1,138 1,138 1,125 1,130 23,500
2023/10/12 1,135 1,149 1,135 1,148 15,200
2023/10/11 1,158 1,158 1,135 1,141 20,400
2023/10/10 1,138 1,154 1,138 1,153 34,200
2023/10/06 1,132 1,152 1,129 1,138 28,100
2023/10/05 1,102 1,134 1,102 1,133 24,500
2023/10/04 1,117 1,118 1,101 1,102 48,100
2023/10/03 1,142 1,142 1,121 1,121 38,200
2023/10/02 1,141 1,153 1,138 1,141 20,800
2023/09/29 1,157 1,162 1,140 1,141 18,300
2023/09/28 1,167 1,167 1,150 1,157 31,000
2023/09/27 1,158 1,167 1,147 1,167 29,300
2023/09/26 1,170 1,170 1,155 1,160 18,200
2023/09/25 1,159 1,173 1,157 1,170 40,100
2023/09/22 1,140 1,156 1,137 1,149 25,300
2023/09/21 1,154 1,159 1,142 1,144 31,200
2023/09/20 1,167 1,171 1,154 1,154 23,800
2023/09/19 1,157 1,166 1,150 1,166 25,300
2023/09/15 1,140 1,159 1,140 1,159 49,500
2023/09/14 1,134 1,137 1,130 1,136 15,400
2023/09/13 1,123 1,135 1,123 1,134 14,700
2023/09/12 1,134 1,135 1,122 1,128 22,700
2023/09/11 1,130 1,137 1,118 1,129 28,600
2023/09/08 1,138 1,144 1,128 1,128 26,200
2023/09/07 1,141 1,151 1,140 1,141 18,500
2023/09/06 1,155 1,155 1,143 1,150 13,700
2023/09/05 1,142 1,150 1,134 1,150 28,800
2023/09/04 1,129 1,145 1,124 1,143 39,300
2023/09/01 1,119 1,124 1,115 1,121 34,100
2023/08/31 1,117 1,123 1,116 1,117 28,600
2023/08/30 1,130 1,130 1,117 1,121 21,000
2023/08/29 1,121 1,128 1,119 1,127 19,600
2023/08/28 1,121 1,128 1,112 1,115 34,800
2023/08/25 1,107 1,113 1,101 1,112 40,000
2023/08/24 1,091 1,110 1,089 1,110 33,000
2023/08/23 1,073 1,097 1,073 1,096 41,000
2023/08/22 1,061 1,073 1,057 1,073 51,400
2023/08/21 1,052 1,065 1,052 1,060 71,200
2023/08/18 1,052 1,056 1,047 1,050 34,200
2023/08/17 1,059 1,060 1,044 1,052 48,800
2023/08/16 1,053 1,067 1,053 1,059 26,300
2023/08/15 1,072 1,075 1,057 1,059 37,900
2023/08/14 1,077 1,079 1,070 1,074 21,800
2023/08/10 1,080 1,081 1,076 1,079 27,000
2023/08/09 1,085 1,089 1,081 1,081 17,600
2023/08/08 1,094 1,100 1,088 1,091 30,300
2023/08/07 1,085 1,098 1,082 1,094 24,000
2023/08/04 1,086 1,088 1,078 1,085 25,100
2023/08/03 1,094 1,099 1,086 1,087 24,800
2023/08/02 1,099 1,106 1,096 1,102 31,400
2023/08/01 1,100 1,103 1,091 1,103 26,100
2023/07/31 1,101 1,105 1,095 1,096 32,400
2023/07/28 1,093 1,101 1,087 1,091 172,100
2023/07/27 1,100 1,101 1,097 1,100 36,000
2023/07/26 1,098 1,101 1,092 1,097 24,300
2023/07/25 1,106 1,106 1,089 1,092 48,500
2023/07/24 1,090 1,110 1,089 1,100 36,700
2023/07/21 1,086 1,089 1,085 1,085 29,500
2023/07/20 1,091 1,096 1,085 1,086 33,200
2023/07/19 1,091 1,091 1,085 1,089 30,400
2023/07/18 1,088 1,093 1,082 1,084 21,100
2023/07/14 1,084 1,088 1,079 1,082 26,000
2023/07/13 1,095 1,095 1,083 1,085 31,800
2023/07/12 1,099 1,099 1,087 1,087 19,800
2023/07/11 1,094 1,102 1,088 1,088 26,100
2023/07/10 1,100 1,104 1,092 1,093 43,000
2023/07/07 1,095 1,105 1,090 1,090 33,000
2023/07/06 1,091 1,098 1,088 1,093 22,300
2023/07/05 1,086 1,094 1,085 1,089 25,300
2023/07/04 1,101 1,101 1,088 1,088 38,500
2023/07/03 1,102 1,109 1,100 1,101 25,100
2023/06/30 1,093 1,098 1,090 1,095 30,900
2023/06/29 1,089 1,100 1,089 1,093 54,000
2023/06/28 1,133 1,133 1,115 1,120 99,600
2023/06/27 1,104 1,123 1,101 1,117 115,800
2023/06/26 1,130 1,140 1,127 1,134 27,900
2023/06/23 1,139 1,145 1,135 1,138 41,300
2023/06/22 1,138 1,142 1,128 1,139 41,200
2023/06/21 1,139 1,148 1,139 1,140 31,000
2023/06/20 1,135 1,140 1,131 1,140 19,900
2023/06/19 1,149 1,151 1,131 1,139 49,300
2023/06/16 1,126 1,160 1,123 1,143 118,500
2023/06/15 1,114 1,124 1,114 1,120 32,400
2023/06/14 1,113 1,114 1,106 1,114 34,500
2023/06/13 1,110 1,111 1,101 1,109 32,600
2023/06/12 1,100 1,110 1,100 1,108 17,700
2023/06/09 1,097 1,104 1,095 1,097 26,600
2023/06/08 1,105 1,107 1,095 1,096 24,800
2023/06/07 1,108 1,112 1,094 1,094 52,700
2023/06/06 1,104 1,112 1,104 1,108 22,500
2023/06/05 1,100 1,115 1,100 1,110 23,100
2023/06/02 1,089 1,104 1,089 1,100 17,600
2023/06/01 1,095 1,114 1,088 1,089 22,900
2023/05/31 1,116 1,116 1,099 1,102 40,900
2023/05/30 1,139 1,139 1,118 1,121 22,400
2023/05/29 1,155 1,159 1,137 1,142 32,600
2023/05/26 1,153 1,153 1,135 1,143 30,400
2023/05/25 1,150 1,153 1,132 1,148 37,300
2023/05/24 1,130 1,144 1,127 1,143 14,500
2023/05/23 1,149 1,150 1,128 1,133 24,900
2023/05/22 1,124 1,150 1,121 1,150 38,000
2023/05/19 1,122 1,130 1,120 1,124 17,100
2023/05/18 1,126 1,129 1,116 1,124 22,500
2023/05/17 1,125 1,132 1,116 1,126 17,700
2023/05/16 1,145 1,145 1,119 1,123 26,000
2023/05/15 1,155 1,155 1,140 1,145 26,400
2023/05/12 1,152 1,155 1,139 1,155 16,800
2023/05/11 1,139 1,153 1,135 1,147 20,700
2023/05/10 1,157 1,157 1,141 1,149 14,500
2023/05/09 1,128 1,154 1,127 1,152 43,000
2023/05/08 1,125 1,133 1,122 1,128 23,700
2023/05/02 1,128 1,128 1,116 1,117 24,800
2023/05/01 1,129 1,129 1,117 1,125 28,700
2023/04/28 1,115 1,120 1,106 1,120 35,700
2023/04/27 1,098 1,108 1,097 1,101 23,700
2023/04/26 1,099 1,104 1,093 1,101 20,300
2023/04/25 1,100 1,109 1,096 1,101 33,200
2023/04/24 1,083 1,105 1,083 1,104 50,500
2023/04/21 1,084 1,089 1,077 1,083 27,800
2023/04/20 1,086 1,098 1,081 1,088 86,100
2023/04/19 1,108 1,110 1,089 1,096 27,800
2023/04/18 1,113 1,118 1,106 1,108 40,900
2023/04/17 1,113 1,120 1,104 1,108 19,000
2023/04/14 1,113 1,125 1,110 1,113 51,700
2023/04/13 1,111 1,125 1,095 1,098 40,800
2023/04/12 1,094 1,109 1,091 1,106 35,800
2023/04/11 1,095 1,096 1,080 1,096 22,100
2023/04/10 1,091 1,093 1,082 1,091 23,700
2023/04/07 1,083 1,091 1,076 1,086 15,400
2023/04/06 1,084 1,084 1,071 1,080 14,600
2023/04/05 1,097 1,097 1,076 1,084 22,800
2023/04/04 1,085 1,108 1,082 1,108 48,500
2023/04/03 1,062 1,085 1,062 1,085 30,800
2023/03/31 1,068 1,069 1,049 1,057 32,300
2023/03/30 1,068 1,068 1,053 1,068 27,900
2023/03/29 1,054 1,062 1,046 1,062 27,100
2023/03/28 1,054 1,054 1,033 1,048 24,100
2023/03/27 1,060 1,060 1,050 1,054 13,200
2023/03/24 1,058 1,066 1,048 1,057 49,900
2023/03/23 1,018 1,049 1,018 1,049 21,900
2023/03/22 1,029 1,032 1,014 1,026 43,200
2023/03/20 1,032 1,035 1,026 1,026 19,800
2023/03/17 1,028 1,035 1,021 1,032 19,200
2023/03/16 1,019 1,030 1,015 1,029 21,500
2023/03/15 1,019 1,037 1,017 1,034 23,600
2023/03/14 1,014 1,018 1,004 1,012 24,300
2023/03/13 1,011 1,017 1,004 1,016 34,100
2023/03/10 1,016 1,027 1,016 1,020 32,600
2023/03/09 1,020 1,025 1,020 1,024 19,400
2023/03/08 1,017 1,024 1,017 1,020 32,800
2023/03/07 1,018 1,021 1,013 1,017 61,800
2023/03/06 1,013 1,015 1,008 1,014 27,300
2023/03/03 1,010 1,014 1,005 1,010 26,700
2023/03/02 1,009 1,010 1,005 1,007 16,900
2023/03/01 1,002 1,009 1,001 1,009 22,200
2023/02/28 1,007 1,008 999 1,002 26,300
2023/02/27 1,005 1,008 1,003 1,008 28,700
2023/02/24 1,002 1,005 1,000 1,005 31,700
2023/02/22 999 1,000 980 993 63,400
2023/02/21 998 1,011 998 1,000 26,800
2023/02/20 1,000 1,002 998 998 21,500
2023/02/17 1,003 1,004 999 999 16,500
2023/02/16 1,006 1,006 999 1,003 20,200
2023/02/15 1,004 1,005 999 999 10,400
2023/02/14 1,009 1,016 999 1,004 24,700
2023/02/13 1,004 1,006 1,001 1,003 9,600
2023/02/10 1,000 1,009 999 1,004 10,600
2023/02/09 1,005 1,005 998 998 10,500
2023/02/08 1,005 1,008 999 1,002 12,700
2023/02/07 1,007 1,010 1,005 1,005 4,600
2023/02/06 1,004 1,015 1,003 1,008 26,600
2023/02/03 1,002 1,002 999 1,000 8,800
2023/02/02 1,013 1,013 998 1,002 12,200
2023/02/01 1,015 1,015 1,000 1,002 8,400
2023/01/31 1,010 1,010 1,005 1,005 11,700
2023/01/30 1,014 1,017 1,008 1,010 35,400
2023/01/27 1,012 1,018 1,003 1,014 20,900
2023/01/26 1,012 1,013 1,009 1,010 11,800
2023/01/25 1,013 1,017 1,009 1,012 26,800
2023/01/24 1,012 1,014 1,007 1,014 23,800
2023/01/23 1,013 1,014 1,008 1,011 9,400
2023/01/20 1,015 1,018 1,008 1,009 26,500
2023/01/19 1,017 1,017 1,008 1,010 14,800
2023/01/18 1,018 1,019 1,005 1,013 48,000
2023/01/17 1,002 1,020 1,001 1,019 50,400
2023/01/16 998 1,001 993 998 9,600
2023/01/13 1,000 1,000 996 999 11,000
2023/01/12 1,004 1,004 991 997 9,500
2023/01/11 990 1,002 990 998 17,700
2023/01/10 998 1,001 991 991 10,000
2023/01/06 995 995 992 994 9,900
2023/01/05 1,005 1,005 996 996 10,100
2023/01/04 1,001 1,002 991 1,000 53,300

このページの先頭へ