3276 (株)JPMC の時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31