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
2024-11-211,1751,1801,1701,17113,6001,171
2024-11-201,1891,1901,1711,17327,3001,173
2024-11-191,1741,1871,1741,18315,8001,183
2024-11-181,1751,1821,1701,17466,4001,174
2024-11-151,1731,1771,1701,17718,0001,177
2024-11-141,1801,1811,1681,17336,5001,173
2024-11-131,1531,1871,1521,18052,5001,180
2024-11-121,1551,1681,1511,15527,3001,155
2024-11-111,1491,1531,1441,15316,9001,153
2024-11-081,1551,1601,1451,14526,7001,145
2024-11-071,1501,1521,1351,15034,1001,150
2024-11-061,1361,1471,1361,13820,3001,138
2024-11-051,1401,1411,1331,14112,0001,141
2024-11-011,1391,1391,1321,13313,6001,133
2024-10-311,1321,1431,1321,14026,2001,140
2024-10-301,1381,1411,1291,13249,6001,132
2024-10-291,1341,1421,1341,13812,0001,138
2024-10-281,1261,1421,1261,13621,8001,136
2024-10-251,1481,1481,1241,12645,6001,126
2024-10-241,1481,1491,1381,14435,1001,144
2024-10-231,1411,1551,1411,14423,4001,144
2024-10-221,1581,1581,1411,14127,5001,141
2024-10-211,1601,1601,1491,15522,9001,155
2024-10-181,1561,1601,1531,15314,1001,153
2024-10-171,1561,1631,1551,15616,1001,156
2024-10-161,1541,1631,1541,15614,8001,156
2024-10-151,1661,1701,1551,15821,5001,158
2024-10-111,1601,1661,1601,16514,9001,165
2024-10-101,1561,1631,1531,15514,8001,155
2024-10-091,1571,1601,1531,15415,5001,154
2024-10-081,1541,1611,1531,15422,3001,154
2024-10-071,1731,1731,1511,15732,6001,157
2024-10-041,1621,1661,1541,15931,6001,159
2024-10-031,1701,1711,1601,16015,1001,160
2024-10-021,1691,1751,1611,16125,6001,161
2024-10-011,1701,1741,1631,17027,2001,170
2024-09-301,1561,1651,1511,16045,9001,160
2024-09-271,1631,1701,1551,16730,3001,167
2024-09-261,1461,1681,1461,16850,7001,168
2024-09-251,1501,1561,1301,13666,4001,136
2024-09-241,1511,1611,1451,14967,1001,149
2024-09-201,1491,1581,1401,14546,9001,145
2024-09-191,1321,1521,1241,12857,7001,128
2024-09-181,1011,1211,0971,12147,7001,121
2024-09-171,0971,0991,0781,09466,0001,094
2024-09-131,1001,1191,0731,07477,5001,074
2024-09-121,1091,1211,0701,07097,9001,070
2024-09-111,1051,1251,0761,079114,5001,079
2024-09-101,1371,1541,1101,11177,5001,111
2024-09-091,1351,1561,1271,14542,0001,145
2024-09-061,1731,1741,1441,14743,6001,147
2024-09-051,1831,1931,1721,17314,1001,173
2024-09-041,1911,1911,1731,17530,2001,175
2024-09-031,2131,2131,1921,19219,1001,192
2024-09-021,2251,2251,1921,20717,5001,207
2024-08-301,2091,2151,2001,20621,9001,206
2024-08-291,2141,2231,2051,21815,5001,218
2024-08-281,2351,2411,2001,21228,2001,212
2024-08-271,2191,2351,2191,23514,4001,235
2024-08-261,2201,2241,2161,22412,2001,224
2024-08-231,2201,2211,2101,21027,2001,210
2024-08-221,2201,2291,1761,21542,6001,215
2024-08-211,2151,2201,2031,21815,6001,218
2024-08-201,1981,2151,1981,21224,0001,212
2024-08-191,2041,2121,1901,19222,8001,192
2024-08-161,1791,2021,1781,20222,4001,202
2024-08-151,1611,1751,1561,16828,0001,168
2024-08-141,1891,1891,1601,16523,6001,165
2024-08-131,1721,1771,1621,17321,0001,173
2024-08-091,1891,2001,1351,15840,5001,158
2024-08-081,1741,1871,1451,14826,3001,148
2024-08-071,1241,1951,1211,16040,3001,160
2024-08-061,1371,1971,1361,176103,7001,176
2024-08-051,0841,1281,0631,077119,2001,077
2024-08-021,1681,1891,1391,13970,8001,139
2024-08-011,2251,2251,1861,18638,0001,186
2024-07-311,2131,2381,2031,23833,8001,238
2024-07-301,2381,2391,2161,21928,0001,219
2024-07-291,2281,2421,2281,23835,4001,238
2024-07-261,2141,2311,2121,22622,1001,226
2024-07-251,2241,2241,2051,21650,3001,216
2024-07-241,2371,2391,2201,22523,5001,225
2024-07-231,2401,2451,2321,24213,5001,242
2024-07-221,2501,2501,2261,22614,9001,226
2024-07-191,2531,2621,2371,25149,2001,251
2024-07-181,2581,2581,2451,24521,6001,245
2024-07-171,2481,2601,2481,26039,0001,260
2024-07-161,2301,2481,2301,24741,1001,247
2024-07-121,2111,2291,2111,22951,2001,229
2024-07-111,2201,2201,2091,21519,8001,215
2024-07-101,2121,2131,2001,21339,5001,213
2024-07-091,2071,2161,2051,21224,4001,212
2024-07-081,2201,2201,2041,20831,0001,208
2024-07-051,2311,2321,2091,21726,7001,217
2024-07-041,2341,2361,2171,22733,6001,227
2024-07-031,2201,2351,2201,23555,5001,235
2024-07-021,2151,2211,2101,21954,0001,219
2024-07-011,2051,2131,2041,21344,1001,213
2024-06-281,1971,2061,1921,20338,0001,203
2024-06-271,1801,2131,1801,193125,5001,193
2024-06-261,2011,2061,1991,200175,3001,200
2024-06-251,2141,2171,2071,20778,0001,207
2024-06-241,2081,2121,2021,20887,4001,208
2024-06-211,2061,2181,2021,20886,6001,208
2024-06-201,2081,2151,2041,20657,6001,206
2024-06-191,2051,2171,2021,20855,5001,208
2024-06-181,2061,2101,1961,19660,7001,196
2024-06-171,2091,2091,2001,20045,4001,200
2024-06-141,2101,2161,2061,20952,3001,209
2024-06-131,2291,2291,2051,20839,0001,208
2024-06-121,2441,2471,2211,22556,5001,225
2024-06-111,2451,2461,2371,23747,8001,237
2024-06-101,2291,2481,2271,24743,7001,247
2024-06-071,2131,2261,2101,22531,9001,225
2024-06-061,2391,2391,2121,21236,3001,212
2024-06-051,2381,2381,2181,225100,3001,225
2024-06-041,2351,2471,2351,23536,7001,235
2024-06-031,2181,2421,2131,242108,5001,242
2024-05-311,1831,2081,1801,20487,9001,204
2024-05-301,1781,1851,1681,17867,4001,178
2024-05-291,1911,1961,1851,18541,0001,185
2024-05-281,1981,2051,1901,19022,4001,190
2024-05-271,2101,2151,1981,19871,0001,198
2024-05-241,1971,2051,1901,19357,5001,193
2024-05-231,1901,1951,1841,19130,1001,191
2024-05-221,1881,1961,1831,18341,8001,183
2024-05-211,2041,2051,1861,18634,9001,186
2024-05-201,1951,2081,1901,19941,0001,199
2024-05-171,1791,1941,1701,18834,6001,188
2024-05-161,1951,2001,1681,17272,3001,172
2024-05-151,2031,2091,1781,186127,2001,186
2024-05-141,2101,2371,1861,203181,5001,203
2024-05-131,3021,3051,2921,30542,2001,305
2024-05-101,3051,3091,2981,30434,1001,304
2024-05-091,3191,3211,2901,29596,3001,295
2024-05-081,3141,3241,3081,30824,3001,308
2024-05-071,3221,3281,3131,31332,1001,313
2024-05-021,3251,3251,3151,32232,8001,322
2024-05-011,3251,3331,3211,32835,1001,328
2024-04-301,3231,3281,3091,32549,8001,325
2024-04-261,3171,3231,3101,31643,6001,316
2024-04-251,3161,3281,3161,31838,0001,318
2024-04-241,3241,3281,3131,32054,6001,320
2024-04-231,2951,3211,2911,32054,1001,320
2024-04-221,2981,3081,2811,29066,1001,290
2024-04-191,2911,2911,2611,27345,9001,273
2024-04-181,2791,2941,2761,28929,3001,289
2024-04-171,2881,2931,2731,27630,0001,276
2024-04-161,3151,3151,2841,28849,0001,288
2024-04-151,3031,3241,3001,32232,1001,322
2024-04-121,3131,3161,2991,30445,0001,304
2024-04-111,3211,3211,3071,31532,2001,315
2024-04-101,3131,3291,3111,32644,2001,326
2024-04-091,3001,3221,2901,31243,2001,312
2024-04-081,2841,3001,2731,29481,9001,294
2024-04-051,2751,2771,2701,27238,8001,272
2024-04-041,2971,2971,2841,28656,9001,286
2024-04-031,2811,2971,2771,28674,2001,286
2024-04-021,2851,2911,2701,28296,8001,282
2024-04-011,2961,2961,2691,289119,7001,289
2024-03-291,2351,2571,2281,25750,5001,257
2024-03-281,2411,2411,2221,22439,6001,224
2024-03-271,2501,2501,2311,24066,3001,240
2024-03-261,2341,2471,2241,23760,6001,237
2024-03-251,2181,2381,2091,23575,0001,235
2024-03-221,2001,2181,1961,21881,6001,218
2024-03-211,2041,2041,1801,193103,3001,193
2024-03-191,1821,1921,1731,18758,7001,187
2024-03-181,1991,2041,1731,178194,3001,178
2024-03-151,1881,1981,1851,19535,2001,195
2024-03-141,1851,1931,1821,18816,7001,188
2024-03-131,2011,2011,1801,19015,6001,190
2024-03-121,1851,2001,1811,2009,5001,200
2024-03-111,1961,1961,1781,18531,5001,185
2024-03-081,1941,2061,1921,19627,7001,196
2024-03-071,2101,2141,1941,19820,0001,198
2024-03-061,1881,2081,1841,20226,7001,202
2024-03-051,1821,2061,1801,19242,1001,192
2024-03-041,1881,1911,1801,18030,9001,180
2024-03-011,2011,2021,1831,19331,6001,193
2024-02-291,2181,2201,1981,20042,3001,200
2024-02-281,2101,2271,2071,21336,0001,213
2024-02-271,2081,2141,1981,21030,5001,210
2024-02-261,2151,2261,2011,20149,3001,201
2024-02-221,2081,2101,1901,20762,1001,207
2024-02-211,2221,2311,2031,21043,3001,210
2024-02-201,2161,2341,2041,22869,0001,228
2024-02-191,1911,2191,1861,21366,0001,213
2024-02-161,1711,1851,1631,185105,1001,185
2024-02-151,1601,1851,1421,156122,5001,156
2024-02-141,2001,2041,1381,138188,3001,138
2024-02-131,1671,1671,1451,15157,3001,151
2024-02-091,1431,1481,1361,14031,2001,140
2024-02-081,1371,1391,1271,13829,8001,138
2024-02-071,1411,1451,1351,14417,0001,144
2024-02-061,1611,1611,1341,13457,2001,134
2024-02-051,1581,1631,1541,15431,5001,154
2024-02-021,1631,1631,1481,15523,0001,155
2024-02-011,1661,1681,1541,15439,0001,154
2024-01-311,1571,1671,1551,16717,5001,167
2024-01-301,1651,1651,1551,15728,3001,157
2024-01-291,1691,1691,1551,16018,4001,160
2024-01-261,1641,1691,1561,16028,4001,160
2024-01-251,1461,1701,1461,164119,2001,164
2024-01-241,1251,1451,1221,14264,6001,142
2024-01-231,1281,1391,1151,120108,6001,120
2024-01-221,1251,1431,1241,13859,3001,138
2024-01-191,1051,1241,1051,11946,7001,119
2024-01-181,1001,1121,1001,10647,7001,106
2024-01-171,1151,1151,0981,099127,6001,099
2024-01-161,1301,1321,1091,11373,2001,113
2024-01-151,1171,1391,1171,13457,0001,134
2024-01-121,1241,1261,1091,11758,0001,117
2024-01-111,1321,1331,1201,12166,4001,121
2024-01-101,1391,1391,1171,12590,3001,125
2024-01-091,1241,1351,1191,13066,5001,130
2024-01-051,1231,1291,1141,11751,1001,117
2024-01-041,1201,1321,1161,12365,9001,123

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