3276 (株)JPMC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,153 | 1,162 | 1,130 | 1,140 | 59,700 | 1,140 |
| 2025-04-03 | 1,180 | 1,198 | 1,168 | 1,177 | 38,000 | 1,177 |
| 2025-04-02 | 1,205 | 1,229 | 1,205 | 1,216 | 60,500 | 1,216 |
| 2025-04-01 | 1,198 | 1,224 | 1,198 | 1,205 | 51,800 | 1,205 |
| 2025-03-31 | 1,190 | 1,200 | 1,168 | 1,190 | 93,700 | 1,190 |
| 2025-03-28 | 1,208 | 1,208 | 1,192 | 1,194 | 36,200 | 1,194 |
| 2025-03-27 | 1,193 | 1,208 | 1,186 | 1,208 | 52,400 | 1,208 |
| 2025-03-26 | 1,189 | 1,192 | 1,179 | 1,190 | 30,800 | 1,190 |
| 2025-03-25 | 1,183 | 1,190 | 1,177 | 1,187 | 61,400 | 1,187 |
| 2025-03-24 | 1,155 | 1,187 | 1,155 | 1,180 | 85,900 | 1,180 |
| 2025-03-21 | 1,152 | 1,152 | 1,130 | 1,144 | 40,100 | 1,144 |
| 2025-03-19 | 1,149 | 1,151 | 1,143 | 1,150 | 18,800 | 1,150 |
| 2025-03-18 | 1,150 | 1,150 | 1,142 | 1,144 | 30,400 | 1,144 |
| 2025-03-17 | 1,144 | 1,148 | 1,143 | 1,147 | 24,400 | 1,147 |
| 2025-03-14 | 1,149 | 1,149 | 1,142 | 1,146 | 19,300 | 1,146 |
| 2025-03-13 | 1,148 | 1,150 | 1,140 | 1,144 | 14,800 | 1,144 |
| 2025-03-12 | 1,135 | 1,144 | 1,134 | 1,144 | 18,200 | 1,144 |
| 2025-03-11 | 1,139 | 1,144 | 1,129 | 1,142 | 37,300 | 1,142 |
| 2025-03-10 | 1,147 | 1,152 | 1,142 | 1,146 | 63,600 | 1,146 |
| 2025-03-07 | 1,147 | 1,147 | 1,136 | 1,147 | 26,700 | 1,147 |
| 2025-03-06 | 1,148 | 1,153 | 1,142 | 1,147 | 23,400 | 1,147 |
| 2025-03-05 | 1,144 | 1,147 | 1,140 | 1,146 | 24,200 | 1,146 |
| 2025-03-04 | 1,143 | 1,146 | 1,137 | 1,146 | 29,900 | 1,146 |
| 2025-03-03 | 1,135 | 1,146 | 1,135 | 1,145 | 59,200 | 1,145 |
| 2025-02-28 | 1,131 | 1,133 | 1,123 | 1,128 | 31,700 | 1,128 |
| 2025-02-27 | 1,134 | 1,134 | 1,123 | 1,130 | 21,100 | 1,130 |
| 2025-02-26 | 1,128 | 1,133 | 1,120 | 1,122 | 21,300 | 1,122 |
| 2025-02-25 | 1,137 | 1,137 | 1,125 | 1,128 | 28,000 | 1,128 |
| 2025-02-21 | 1,124 | 1,132 | 1,123 | 1,131 | 21,000 | 1,131 |
| 2025-02-20 | 1,122 | 1,133 | 1,122 | 1,130 | 30,000 | 1,130 |
| 2025-02-19 | 1,121 | 1,127 | 1,118 | 1,122 | 11,000 | 1,122 |
| 2025-02-18 | 1,128 | 1,128 | 1,115 | 1,121 | 34,100 | 1,121 |
| 2025-02-17 | 1,112 | 1,120 | 1,107 | 1,118 | 20,700 | 1,118 |
| 2025-02-14 | 1,128 | 1,128 | 1,110 | 1,122 | 26,600 | 1,122 |
| 2025-02-13 | 1,121 | 1,128 | 1,118 | 1,125 | 25,300 | 1,125 |
| 2025-02-12 | 1,130 | 1,131 | 1,115 | 1,121 | 23,500 | 1,121 |
| 2025-02-10 | 1,124 | 1,128 | 1,122 | 1,127 | 17,200 | 1,127 |
| 2025-02-07 | 1,125 | 1,133 | 1,125 | 1,125 | 9,800 | 1,125 |
| 2025-02-06 | 1,115 | 1,133 | 1,115 | 1,133 | 28,300 | 1,133 |
| 2025-02-05 | 1,121 | 1,123 | 1,106 | 1,120 | 29,500 | 1,120 |
| 2025-02-04 | 1,108 | 1,122 | 1,107 | 1,116 | 20,000 | 1,116 |
| 2025-02-03 | 1,111 | 1,111 | 1,099 | 1,104 | 27,600 | 1,104 |
| 2025-01-31 | 1,120 | 1,123 | 1,111 | 1,111 | 10,900 | 1,111 |
| 2025-01-30 | 1,110 | 1,123 | 1,109 | 1,120 | 29,400 | 1,120 |
| 2025-01-29 | 1,121 | 1,123 | 1,110 | 1,110 | 10,000 | 1,110 |
| 2025-01-28 | 1,120 | 1,126 | 1,115 | 1,123 | 31,700 | 1,123 |
| 2025-01-27 | 1,119 | 1,123 | 1,115 | 1,120 | 21,500 | 1,120 |
| 2025-01-24 | 1,117 | 1,119 | 1,111 | 1,114 | 31,800 | 1,114 |
| 2025-01-23 | 1,104 | 1,110 | 1,101 | 1,110 | 23,600 | 1,110 |
| 2025-01-22 | 1,101 | 1,106 | 1,099 | 1,105 | 23,900 | 1,105 |
| 2025-01-21 | 1,094 | 1,103 | 1,094 | 1,101 | 19,900 | 1,101 |
| 2025-01-20 | 1,099 | 1,102 | 1,093 | 1,095 | 18,300 | 1,095 |
| 2025-01-17 | 1,089 | 1,103 | 1,089 | 1,095 | 23,100 | 1,095 |
| 2025-01-16 | 1,093 | 1,096 | 1,087 | 1,090 | 27,500 | 1,090 |
| 2025-01-15 | 1,099 | 1,103 | 1,085 | 1,090 | 31,000 | 1,090 |
| 2025-01-14 | 1,090 | 1,092 | 1,083 | 1,090 | 40,700 | 1,090 |
| 2025-01-10 | 1,102 | 1,105 | 1,088 | 1,088 | 61,600 | 1,088 |
| 2025-01-09 | 1,114 | 1,118 | 1,102 | 1,103 | 29,500 | 1,103 |
| 2025-01-08 | 1,110 | 1,119 | 1,108 | 1,115 | 34,800 | 1,115 |
| 2025-01-07 | 1,117 | 1,117 | 1,109 | 1,116 | 46,000 | 1,116 |
| 2025-01-06 | 1,121 | 1,122 | 1,109 | 1,113 | 64,400 | 1,113 |
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