3276 (株)JPMC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,317 | 1,323 | 1,310 | 1,316 | 43,600 | 1,316 |
| 2024-04-25 | 1,316 | 1,328 | 1,316 | 1,318 | 38,000 | 1,318 |
| 2024-04-24 | 1,324 | 1,328 | 1,313 | 1,320 | 54,600 | 1,320 |
| 2024-04-23 | 1,295 | 1,321 | 1,291 | 1,320 | 54,100 | 1,320 |
| 2024-04-22 | 1,298 | 1,308 | 1,281 | 1,290 | 66,100 | 1,290 |
| 2024-04-19 | 1,291 | 1,291 | 1,261 | 1,273 | 45,900 | 1,273 |
| 2024-04-18 | 1,279 | 1,294 | 1,276 | 1,289 | 29,300 | 1,289 |
| 2024-04-17 | 1,288 | 1,293 | 1,273 | 1,276 | 30,000 | 1,276 |
| 2024-04-16 | 1,315 | 1,315 | 1,284 | 1,288 | 49,000 | 1,288 |
| 2024-04-15 | 1,303 | 1,324 | 1,300 | 1,322 | 32,100 | 1,322 |
| 2024-04-12 | 1,313 | 1,316 | 1,299 | 1,304 | 45,000 | 1,304 |
| 2024-04-11 | 1,321 | 1,321 | 1,307 | 1,315 | 32,200 | 1,315 |
| 2024-04-10 | 1,313 | 1,329 | 1,311 | 1,326 | 44,200 | 1,326 |
| 2024-04-09 | 1,300 | 1,322 | 1,290 | 1,312 | 43,200 | 1,312 |
| 2024-04-08 | 1,284 | 1,300 | 1,273 | 1,294 | 81,900 | 1,294 |
| 2024-04-05 | 1,275 | 1,277 | 1,270 | 1,272 | 38,800 | 1,272 |
| 2024-04-04 | 1,297 | 1,297 | 1,284 | 1,286 | 56,900 | 1,286 |
| 2024-04-03 | 1,281 | 1,297 | 1,277 | 1,286 | 74,200 | 1,286 |
| 2024-04-02 | 1,285 | 1,291 | 1,270 | 1,282 | 96,800 | 1,282 |
| 2024-04-01 | 1,296 | 1,296 | 1,269 | 1,289 | 119,700 | 1,289 |
| 2024-03-29 | 1,235 | 1,257 | 1,228 | 1,257 | 50,500 | 1,257 |
| 2024-03-28 | 1,241 | 1,241 | 1,222 | 1,224 | 39,600 | 1,224 |
| 2024-03-27 | 1,250 | 1,250 | 1,231 | 1,240 | 66,300 | 1,240 |
| 2024-03-26 | 1,234 | 1,247 | 1,224 | 1,237 | 60,600 | 1,237 |
| 2024-03-25 | 1,218 | 1,238 | 1,209 | 1,235 | 75,000 | 1,235 |
| 2024-03-22 | 1,200 | 1,218 | 1,196 | 1,218 | 81,600 | 1,218 |
| 2024-03-21 | 1,204 | 1,204 | 1,180 | 1,193 | 103,300 | 1,193 |
| 2024-03-19 | 1,182 | 1,192 | 1,173 | 1,187 | 58,700 | 1,187 |
| 2024-03-18 | 1,199 | 1,204 | 1,173 | 1,178 | 194,300 | 1,178 |
| 2024-03-15 | 1,188 | 1,198 | 1,185 | 1,195 | 35,200 | 1,195 |
| 2024-03-14 | 1,185 | 1,193 | 1,182 | 1,188 | 16,700 | 1,188 |
| 2024-03-13 | 1,201 | 1,201 | 1,180 | 1,190 | 15,600 | 1,190 |
| 2024-03-12 | 1,185 | 1,200 | 1,181 | 1,200 | 9,500 | 1,200 |
| 2024-03-11 | 1,196 | 1,196 | 1,178 | 1,185 | 31,500 | 1,185 |
| 2024-03-08 | 1,194 | 1,206 | 1,192 | 1,196 | 27,700 | 1,196 |
| 2024-03-07 | 1,210 | 1,214 | 1,194 | 1,198 | 20,000 | 1,198 |
| 2024-03-06 | 1,188 | 1,208 | 1,184 | 1,202 | 26,700 | 1,202 |
| 2024-03-05 | 1,182 | 1,206 | 1,180 | 1,192 | 42,100 | 1,192 |
| 2024-03-04 | 1,188 | 1,191 | 1,180 | 1,180 | 30,900 | 1,180 |
| 2024-03-01 | 1,201 | 1,202 | 1,183 | 1,193 | 31,600 | 1,193 |
| 2024-02-29 | 1,218 | 1,220 | 1,198 | 1,200 | 42,300 | 1,200 |
| 2024-02-28 | 1,210 | 1,227 | 1,207 | 1,213 | 36,000 | 1,213 |
| 2024-02-27 | 1,208 | 1,214 | 1,198 | 1,210 | 30,500 | 1,210 |
| 2024-02-26 | 1,215 | 1,226 | 1,201 | 1,201 | 49,300 | 1,201 |
| 2024-02-22 | 1,208 | 1,210 | 1,190 | 1,207 | 62,100 | 1,207 |
| 2024-02-21 | 1,222 | 1,231 | 1,203 | 1,210 | 43,300 | 1,210 |
| 2024-02-20 | 1,216 | 1,234 | 1,204 | 1,228 | 69,000 | 1,228 |
| 2024-02-19 | 1,191 | 1,219 | 1,186 | 1,213 | 66,000 | 1,213 |
| 2024-02-16 | 1,171 | 1,185 | 1,163 | 1,185 | 105,100 | 1,185 |
| 2024-02-15 | 1,160 | 1,185 | 1,142 | 1,156 | 122,500 | 1,156 |
| 2024-02-14 | 1,200 | 1,204 | 1,138 | 1,138 | 188,300 | 1,138 |
| 2024-02-13 | 1,167 | 1,167 | 1,145 | 1,151 | 57,300 | 1,151 |
| 2024-02-09 | 1,143 | 1,148 | 1,136 | 1,140 | 31,200 | 1,140 |
| 2024-02-08 | 1,137 | 1,139 | 1,127 | 1,138 | 29,800 | 1,138 |
| 2024-02-07 | 1,141 | 1,145 | 1,135 | 1,144 | 17,000 | 1,144 |
| 2024-02-06 | 1,161 | 1,161 | 1,134 | 1,134 | 57,200 | 1,134 |
| 2024-02-05 | 1,158 | 1,163 | 1,154 | 1,154 | 31,500 | 1,154 |
| 2024-02-02 | 1,163 | 1,163 | 1,148 | 1,155 | 23,000 | 1,155 |
| 2024-02-01 | 1,166 | 1,168 | 1,154 | 1,154 | 39,000 | 1,154 |
| 2024-01-31 | 1,157 | 1,167 | 1,155 | 1,167 | 17,500 | 1,167 |
| 2024-01-30 | 1,165 | 1,165 | 1,155 | 1,157 | 28,300 | 1,157 |
| 2024-01-29 | 1,169 | 1,169 | 1,155 | 1,160 | 18,400 | 1,160 |
| 2024-01-26 | 1,164 | 1,169 | 1,156 | 1,160 | 28,400 | 1,160 |
| 2024-01-25 | 1,146 | 1,170 | 1,146 | 1,164 | 119,200 | 1,164 |
| 2024-01-24 | 1,125 | 1,145 | 1,122 | 1,142 | 64,600 | 1,142 |
| 2024-01-23 | 1,128 | 1,139 | 1,115 | 1,120 | 108,600 | 1,120 |
| 2024-01-22 | 1,125 | 1,143 | 1,124 | 1,138 | 59,300 | 1,138 |
| 2024-01-19 | 1,105 | 1,124 | 1,105 | 1,119 | 46,700 | 1,119 |
| 2024-01-18 | 1,100 | 1,112 | 1,100 | 1,106 | 47,700 | 1,106 |
| 2024-01-17 | 1,115 | 1,115 | 1,098 | 1,099 | 127,600 | 1,099 |
| 2024-01-16 | 1,130 | 1,132 | 1,109 | 1,113 | 73,200 | 1,113 |
| 2024-01-15 | 1,117 | 1,139 | 1,117 | 1,134 | 57,000 | 1,134 |
| 2024-01-12 | 1,124 | 1,126 | 1,109 | 1,117 | 58,000 | 1,117 |
| 2024-01-11 | 1,132 | 1,133 | 1,120 | 1,121 | 66,400 | 1,121 |
| 2024-01-10 | 1,139 | 1,139 | 1,117 | 1,125 | 90,300 | 1,125 |
| 2024-01-09 | 1,124 | 1,135 | 1,119 | 1,130 | 66,500 | 1,130 |
| 2024-01-05 | 1,123 | 1,129 | 1,114 | 1,117 | 51,100 | 1,117 |
| 2024-01-04 | 1,120 | 1,132 | 1,116 | 1,123 | 65,900 | 1,123 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
