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
2026/05/08 1,299 1,299 1,281 1,281 41,700
2026/05/07 1,298 1,304 1,291 1,293 42,100
2026/05/01 1,296 1,298 1,289 1,298 22,400
2026/04/30 1,288 1,300 1,284 1,296 47,000
2026/04/28 1,288 1,296 1,285 1,291 27,100
2026/04/27 1,285 1,295 1,285 1,287 37,100
2026/04/24 1,306 1,308 1,291 1,292 30,300
2026/04/23 1,302 1,307 1,292 1,300 43,000
2026/04/22 1,315 1,318 1,299 1,301 36,600
2026/04/21 1,324 1,324 1,312 1,315 17,300
2026/04/20 1,316 1,320 1,311 1,313 22,100
2026/04/17 1,322 1,324 1,314 1,316 12,900
2026/04/16 1,327 1,333 1,315 1,319 18,100
2026/04/15 1,326 1,332 1,318 1,327 23,000
2026/04/14 1,321 1,331 1,312 1,318 32,800
2026/04/13 1,329 1,331 1,312 1,316 22,100
2026/04/10 1,337 1,339 1,325 1,329 22,200
2026/04/09 1,350 1,353 1,335 1,337 35,700
2026/04/08 1,339 1,352 1,336 1,342 28,200
2026/04/07 1,330 1,342 1,327 1,337 14,300
2026/04/06 1,332 1,335 1,327 1,331 14,300
2026/04/03 1,315 1,328 1,315 1,322 21,500
2026/03/27 1,331 1,331 1,315 1,328 43,600
2026/03/26 1,336 1,337 1,321 1,332 15,800
2026/03/25 1,347 1,347 1,330 1,336 44,200
2026/03/24 1,306 1,318 1,296 1,317 55,500
2026/03/23 1,302 1,310 1,281 1,281 59,300
2026/03/19 1,325 1,338 1,321 1,321 33,200
2026/03/18 1,330 1,344 1,330 1,344 16,500
2026/03/17 1,338 1,345 1,327 1,327 20,600
2026/03/16 1,325 1,337 1,325 1,337 23,400
2026/03/13 1,316 1,337 1,314 1,330 28,800
2026/03/12 1,332 1,348 1,324 1,330 34,500
2026/03/11 1,347 1,354 1,347 1,347 22,700
2026/03/10 1,358 1,358 1,342 1,348 19,600
2026/03/09 1,311 1,346 1,301 1,336 60,700
2026/03/06 1,358 1,358 1,336 1,341 24,900
2026/03/05 1,335 1,376 1,333 1,362 45,300
2026/03/04 1,325 1,342 1,303 1,326 55,600
2026/03/03 1,357 1,361 1,350 1,350 41,700
2026/03/02 1,359 1,374 1,351 1,365 31,100
2026/02/27 1,371 1,375 1,361 1,375 26,500
2026/02/26 1,377 1,378 1,363 1,363 17,900
2026/02/25 1,375 1,379 1,365 1,377 39,200
2026/02/24 1,364 1,375 1,351 1,369 35,200
2026/02/20 1,367 1,367 1,349 1,352 37,800
2026/02/19 1,360 1,368 1,354 1,367 36,200
2026/02/18 1,345 1,358 1,342 1,354 24,200
2026/02/17 1,354 1,361 1,345 1,345 26,300
2026/02/16 1,337 1,352 1,330 1,352 46,200
2026/02/13 1,381 1,389 1,322 1,332 125,900
2026/02/12 1,302 1,321 1,299 1,321 71,500
2026/02/10 1,300 1,304 1,298 1,302 26,900
2026/02/09 1,299 1,303 1,294 1,300 34,600
2026/02/06 1,289 1,290 1,281 1,289 12,100
2026/02/05 1,296 1,298 1,289 1,289 20,000
2026/02/04 1,275 1,291 1,269 1,288 26,800
2026/02/03 1,282 1,282 1,270 1,278 42,600
2026/02/02 1,278 1,288 1,275 1,275 22,700
2026/01/30 1,276 1,282 1,269 1,280 32,200
2026/01/29 1,270 1,277 1,260 1,273 32,600
2026/01/28 1,257 1,274 1,250 1,270 58,300
2026/01/27 1,273 1,276 1,258 1,261 47,800
2026/01/26 1,287 1,287 1,270 1,276 42,600
2026/01/23 1,300 1,305 1,290 1,291 37,800
2026/01/22 1,282 1,298 1,282 1,298 34,600
2026/01/21 1,286 1,286 1,273 1,276 35,100
2026/01/20 1,294 1,296 1,287 1,290 46,100
2026/01/19 1,298 1,298 1,289 1,293 34,400
2026/01/16 1,290 1,294 1,284 1,294 27,100
2026/01/15 1,292 1,293 1,284 1,290 19,700
2026/01/14 1,291 1,302 1,290 1,294 31,100
2026/01/13 1,296 1,303 1,282 1,288 50,500
2026/01/09 1,296 1,300 1,292 1,292 34,700
2026/01/08 1,286 1,294 1,283 1,291 29,300
2026/01/07 1,274 1,285 1,269 1,285 44,100
2026/01/06 1,265 1,280 1,263 1,274 34,100
2026/01/05 1,280 1,281 1,259 1,263 77,100

このページの先頭へ