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 |
---|---|---|---|---|---|---|
2024-11-21 | 1,175 | 1,180 | 1,170 | 1,171 | 13,600 | 1,171 |
2024-11-20 | 1,189 | 1,190 | 1,171 | 1,173 | 27,300 | 1,173 |
2024-11-19 | 1,174 | 1,187 | 1,174 | 1,183 | 15,800 | 1,183 |
2024-11-18 | 1,175 | 1,182 | 1,170 | 1,174 | 66,400 | 1,174 |
2024-11-15 | 1,173 | 1,177 | 1,170 | 1,177 | 18,000 | 1,177 |
2024-11-14 | 1,180 | 1,181 | 1,168 | 1,173 | 36,500 | 1,173 |
2024-11-13 | 1,153 | 1,187 | 1,152 | 1,180 | 52,500 | 1,180 |
2024-11-12 | 1,155 | 1,168 | 1,151 | 1,155 | 27,300 | 1,155 |
2024-11-11 | 1,149 | 1,153 | 1,144 | 1,153 | 16,900 | 1,153 |
2024-11-08 | 1,155 | 1,160 | 1,145 | 1,145 | 26,700 | 1,145 |
2024-11-07 | 1,150 | 1,152 | 1,135 | 1,150 | 34,100 | 1,150 |
2024-11-06 | 1,136 | 1,147 | 1,136 | 1,138 | 20,300 | 1,138 |
2024-11-05 | 1,140 | 1,141 | 1,133 | 1,141 | 12,000 | 1,141 |
2024-11-01 | 1,139 | 1,139 | 1,132 | 1,133 | 13,600 | 1,133 |
2024-10-31 | 1,132 | 1,143 | 1,132 | 1,140 | 26,200 | 1,140 |
2024-10-30 | 1,138 | 1,141 | 1,129 | 1,132 | 49,600 | 1,132 |
2024-10-29 | 1,134 | 1,142 | 1,134 | 1,138 | 12,000 | 1,138 |
2024-10-28 | 1,126 | 1,142 | 1,126 | 1,136 | 21,800 | 1,136 |
2024-10-25 | 1,148 | 1,148 | 1,124 | 1,126 | 45,600 | 1,126 |
2024-10-24 | 1,148 | 1,149 | 1,138 | 1,144 | 35,100 | 1,144 |
2024-10-23 | 1,141 | 1,155 | 1,141 | 1,144 | 23,400 | 1,144 |
2024-10-22 | 1,158 | 1,158 | 1,141 | 1,141 | 27,500 | 1,141 |
2024-10-21 | 1,160 | 1,160 | 1,149 | 1,155 | 22,900 | 1,155 |
2024-10-18 | 1,156 | 1,160 | 1,153 | 1,153 | 14,100 | 1,153 |
2024-10-17 | 1,156 | 1,163 | 1,155 | 1,156 | 16,100 | 1,156 |
2024-10-16 | 1,154 | 1,163 | 1,154 | 1,156 | 14,800 | 1,156 |
2024-10-15 | 1,166 | 1,170 | 1,155 | 1,158 | 21,500 | 1,158 |
2024-10-11 | 1,160 | 1,166 | 1,160 | 1,165 | 14,900 | 1,165 |
2024-10-10 | 1,156 | 1,163 | 1,153 | 1,155 | 14,800 | 1,155 |
2024-10-09 | 1,157 | 1,160 | 1,153 | 1,154 | 15,500 | 1,154 |
2024-10-08 | 1,154 | 1,161 | 1,153 | 1,154 | 22,300 | 1,154 |
2024-10-07 | 1,173 | 1,173 | 1,151 | 1,157 | 32,600 | 1,157 |
2024-10-04 | 1,162 | 1,166 | 1,154 | 1,159 | 31,600 | 1,159 |
2024-10-03 | 1,170 | 1,171 | 1,160 | 1,160 | 15,100 | 1,160 |
2024-10-02 | 1,169 | 1,175 | 1,161 | 1,161 | 25,600 | 1,161 |
2024-10-01 | 1,170 | 1,174 | 1,163 | 1,170 | 27,200 | 1,170 |
2024-09-30 | 1,156 | 1,165 | 1,151 | 1,160 | 45,900 | 1,160 |
2024-09-27 | 1,163 | 1,170 | 1,155 | 1,167 | 30,300 | 1,167 |
2024-09-26 | 1,146 | 1,168 | 1,146 | 1,168 | 50,700 | 1,168 |
2024-09-25 | 1,150 | 1,156 | 1,130 | 1,136 | 66,400 | 1,136 |
2024-09-24 | 1,151 | 1,161 | 1,145 | 1,149 | 67,100 | 1,149 |
2024-09-20 | 1,149 | 1,158 | 1,140 | 1,145 | 46,900 | 1,145 |
2024-09-19 | 1,132 | 1,152 | 1,124 | 1,128 | 57,700 | 1,128 |
2024-09-18 | 1,101 | 1,121 | 1,097 | 1,121 | 47,700 | 1,121 |
2024-09-17 | 1,097 | 1,099 | 1,078 | 1,094 | 66,000 | 1,094 |
2024-09-13 | 1,100 | 1,119 | 1,073 | 1,074 | 77,500 | 1,074 |
2024-09-12 | 1,109 | 1,121 | 1,070 | 1,070 | 97,900 | 1,070 |
2024-09-11 | 1,105 | 1,125 | 1,076 | 1,079 | 114,500 | 1,079 |
2024-09-10 | 1,137 | 1,154 | 1,110 | 1,111 | 77,500 | 1,111 |
2024-09-09 | 1,135 | 1,156 | 1,127 | 1,145 | 42,000 | 1,145 |
2024-09-06 | 1,173 | 1,174 | 1,144 | 1,147 | 43,600 | 1,147 |
2024-09-05 | 1,183 | 1,193 | 1,172 | 1,173 | 14,100 | 1,173 |
2024-09-04 | 1,191 | 1,191 | 1,173 | 1,175 | 30,200 | 1,175 |
2024-09-03 | 1,213 | 1,213 | 1,192 | 1,192 | 19,100 | 1,192 |
2024-09-02 | 1,225 | 1,225 | 1,192 | 1,207 | 17,500 | 1,207 |
2024-08-30 | 1,209 | 1,215 | 1,200 | 1,206 | 21,900 | 1,206 |
2024-08-29 | 1,214 | 1,223 | 1,205 | 1,218 | 15,500 | 1,218 |
2024-08-28 | 1,235 | 1,241 | 1,200 | 1,212 | 28,200 | 1,212 |
2024-08-27 | 1,219 | 1,235 | 1,219 | 1,235 | 14,400 | 1,235 |
2024-08-26 | 1,220 | 1,224 | 1,216 | 1,224 | 12,200 | 1,224 |
2024-08-23 | 1,220 | 1,221 | 1,210 | 1,210 | 27,200 | 1,210 |
2024-08-22 | 1,220 | 1,229 | 1,176 | 1,215 | 42,600 | 1,215 |
2024-08-21 | 1,215 | 1,220 | 1,203 | 1,218 | 15,600 | 1,218 |
2024-08-20 | 1,198 | 1,215 | 1,198 | 1,212 | 24,000 | 1,212 |
2024-08-19 | 1,204 | 1,212 | 1,190 | 1,192 | 22,800 | 1,192 |
2024-08-16 | 1,179 | 1,202 | 1,178 | 1,202 | 22,400 | 1,202 |
2024-08-15 | 1,161 | 1,175 | 1,156 | 1,168 | 28,000 | 1,168 |
2024-08-14 | 1,189 | 1,189 | 1,160 | 1,165 | 23,600 | 1,165 |
2024-08-13 | 1,172 | 1,177 | 1,162 | 1,173 | 21,000 | 1,173 |
2024-08-09 | 1,189 | 1,200 | 1,135 | 1,158 | 40,500 | 1,158 |
2024-08-08 | 1,174 | 1,187 | 1,145 | 1,148 | 26,300 | 1,148 |
2024-08-07 | 1,124 | 1,195 | 1,121 | 1,160 | 40,300 | 1,160 |
2024-08-06 | 1,137 | 1,197 | 1,136 | 1,176 | 103,700 | 1,176 |
2024-08-05 | 1,084 | 1,128 | 1,063 | 1,077 | 119,200 | 1,077 |
2024-08-02 | 1,168 | 1,189 | 1,139 | 1,139 | 70,800 | 1,139 |
2024-08-01 | 1,225 | 1,225 | 1,186 | 1,186 | 38,000 | 1,186 |
2024-07-31 | 1,213 | 1,238 | 1,203 | 1,238 | 33,800 | 1,238 |
2024-07-30 | 1,238 | 1,239 | 1,216 | 1,219 | 28,000 | 1,219 |
2024-07-29 | 1,228 | 1,242 | 1,228 | 1,238 | 35,400 | 1,238 |
2024-07-26 | 1,214 | 1,231 | 1,212 | 1,226 | 22,100 | 1,226 |
2024-07-25 | 1,224 | 1,224 | 1,205 | 1,216 | 50,300 | 1,216 |
2024-07-24 | 1,237 | 1,239 | 1,220 | 1,225 | 23,500 | 1,225 |
2024-07-23 | 1,240 | 1,245 | 1,232 | 1,242 | 13,500 | 1,242 |
2024-07-22 | 1,250 | 1,250 | 1,226 | 1,226 | 14,900 | 1,226 |
2024-07-19 | 1,253 | 1,262 | 1,237 | 1,251 | 49,200 | 1,251 |
2024-07-18 | 1,258 | 1,258 | 1,245 | 1,245 | 21,600 | 1,245 |
2024-07-17 | 1,248 | 1,260 | 1,248 | 1,260 | 39,000 | 1,260 |
2024-07-16 | 1,230 | 1,248 | 1,230 | 1,247 | 41,100 | 1,247 |
2024-07-12 | 1,211 | 1,229 | 1,211 | 1,229 | 51,200 | 1,229 |
2024-07-11 | 1,220 | 1,220 | 1,209 | 1,215 | 19,800 | 1,215 |
2024-07-10 | 1,212 | 1,213 | 1,200 | 1,213 | 39,500 | 1,213 |
2024-07-09 | 1,207 | 1,216 | 1,205 | 1,212 | 24,400 | 1,212 |
2024-07-08 | 1,220 | 1,220 | 1,204 | 1,208 | 31,000 | 1,208 |
2024-07-05 | 1,231 | 1,232 | 1,209 | 1,217 | 26,700 | 1,217 |
2024-07-04 | 1,234 | 1,236 | 1,217 | 1,227 | 33,600 | 1,227 |
2024-07-03 | 1,220 | 1,235 | 1,220 | 1,235 | 55,500 | 1,235 |
2024-07-02 | 1,215 | 1,221 | 1,210 | 1,219 | 54,000 | 1,219 |
2024-07-01 | 1,205 | 1,213 | 1,204 | 1,213 | 44,100 | 1,213 |
2024-06-28 | 1,197 | 1,206 | 1,192 | 1,203 | 38,000 | 1,203 |
2024-06-27 | 1,180 | 1,213 | 1,180 | 1,193 | 125,500 | 1,193 |
2024-06-26 | 1,201 | 1,206 | 1,199 | 1,200 | 175,300 | 1,200 |
2024-06-25 | 1,214 | 1,217 | 1,207 | 1,207 | 78,000 | 1,207 |
2024-06-24 | 1,208 | 1,212 | 1,202 | 1,208 | 87,400 | 1,208 |
2024-06-21 | 1,206 | 1,218 | 1,202 | 1,208 | 86,600 | 1,208 |
2024-06-20 | 1,208 | 1,215 | 1,204 | 1,206 | 57,600 | 1,206 |
2024-06-19 | 1,205 | 1,217 | 1,202 | 1,208 | 55,500 | 1,208 |
2024-06-18 | 1,206 | 1,210 | 1,196 | 1,196 | 60,700 | 1,196 |
2024-06-17 | 1,209 | 1,209 | 1,200 | 1,200 | 45,400 | 1,200 |
2024-06-14 | 1,210 | 1,216 | 1,206 | 1,209 | 52,300 | 1,209 |
2024-06-13 | 1,229 | 1,229 | 1,205 | 1,208 | 39,000 | 1,208 |
2024-06-12 | 1,244 | 1,247 | 1,221 | 1,225 | 56,500 | 1,225 |
2024-06-11 | 1,245 | 1,246 | 1,237 | 1,237 | 47,800 | 1,237 |
2024-06-10 | 1,229 | 1,248 | 1,227 | 1,247 | 43,700 | 1,247 |
2024-06-07 | 1,213 | 1,226 | 1,210 | 1,225 | 31,900 | 1,225 |
2024-06-06 | 1,239 | 1,239 | 1,212 | 1,212 | 36,300 | 1,212 |
2024-06-05 | 1,238 | 1,238 | 1,218 | 1,225 | 100,300 | 1,225 |
2024-06-04 | 1,235 | 1,247 | 1,235 | 1,235 | 36,700 | 1,235 |
2024-06-03 | 1,218 | 1,242 | 1,213 | 1,242 | 108,500 | 1,242 |
2024-05-31 | 1,183 | 1,208 | 1,180 | 1,204 | 87,900 | 1,204 |
2024-05-30 | 1,178 | 1,185 | 1,168 | 1,178 | 67,400 | 1,178 |
2024-05-29 | 1,191 | 1,196 | 1,185 | 1,185 | 41,000 | 1,185 |
2024-05-28 | 1,198 | 1,205 | 1,190 | 1,190 | 22,400 | 1,190 |
2024-05-27 | 1,210 | 1,215 | 1,198 | 1,198 | 71,000 | 1,198 |
2024-05-24 | 1,197 | 1,205 | 1,190 | 1,193 | 57,500 | 1,193 |
2024-05-23 | 1,190 | 1,195 | 1,184 | 1,191 | 30,100 | 1,191 |
2024-05-22 | 1,188 | 1,196 | 1,183 | 1,183 | 41,800 | 1,183 |
2024-05-21 | 1,204 | 1,205 | 1,186 | 1,186 | 34,900 | 1,186 |
2024-05-20 | 1,195 | 1,208 | 1,190 | 1,199 | 41,000 | 1,199 |
2024-05-17 | 1,179 | 1,194 | 1,170 | 1,188 | 34,600 | 1,188 |
2024-05-16 | 1,195 | 1,200 | 1,168 | 1,172 | 72,300 | 1,172 |
2024-05-15 | 1,203 | 1,209 | 1,178 | 1,186 | 127,200 | 1,186 |
2024-05-14 | 1,210 | 1,237 | 1,186 | 1,203 | 181,500 | 1,203 |
2024-05-13 | 1,302 | 1,305 | 1,292 | 1,305 | 42,200 | 1,305 |
2024-05-10 | 1,305 | 1,309 | 1,298 | 1,304 | 34,100 | 1,304 |
2024-05-09 | 1,319 | 1,321 | 1,290 | 1,295 | 96,300 | 1,295 |
2024-05-08 | 1,314 | 1,324 | 1,308 | 1,308 | 24,300 | 1,308 |
2024-05-07 | 1,322 | 1,328 | 1,313 | 1,313 | 32,100 | 1,313 |
2024-05-02 | 1,325 | 1,325 | 1,315 | 1,322 | 32,800 | 1,322 |
2024-05-01 | 1,325 | 1,333 | 1,321 | 1,328 | 35,100 | 1,328 |
2024-04-30 | 1,323 | 1,328 | 1,309 | 1,325 | 49,800 | 1,325 |
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