1. HOME >
  2. 株価時系列 >
  3. 3276 >
  4. 2016年

3276 (株)JPMC の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3091,3201,2971,30168,2001,301
2016-12-291,3251,3331,3001,312127,2001,312
2016-12-281,3411,3691,3321,35081,3001,350
2016-12-271,3851,3931,3601,36883,6001,368
2016-12-261,3561,3821,3531,381109,7001,381
2016-12-221,3451,3521,3321,35053,8001,350
2016-12-211,3361,3431,3281,33968,4001,339
2016-12-201,3431,3431,3281,33470,9001,334
2016-12-191,3201,3481,3201,33873,0001,338
2016-12-161,3201,3391,3201,33065,6001,330
2016-12-151,3261,3351,3121,32278,1001,322
2016-12-141,3521,3571,3311,33676,8001,336
2016-12-131,3441,3521,3351,34941,0001,349
2016-12-121,3311,3551,3261,34849,0001,348
2016-12-091,3261,3331,3061,32872,3001,328
2016-12-081,3391,3451,3151,33063,6001,330
2016-12-071,3441,3491,3111,33478,4001,334
2016-12-061,3521,3621,3371,34470,5001,344
2016-12-051,3471,3471,3221,33178,4001,331
2016-12-021,3631,3641,3431,34863,5001,348
2016-12-011,3801,4111,3741,37564,4001,375
2016-11-301,3771,3881,3721,37941,2001,379
2016-11-291,4241,4261,3631,376114,8001,376
2016-11-281,4201,4331,4111,42651,6001,426
2016-11-251,4601,4621,4101,42274,6001,422
2016-11-241,4181,4591,4051,456115,8001,456
2016-11-221,3941,4081,3731,390101,5001,390
2016-11-211,4131,4271,3791,392100,1001,392
2016-11-181,4391,4421,4181,42248,2001,422
2016-11-171,4251,4391,4121,42879,3001,428
2016-11-161,4571,4621,4121,42099,0001,420
2016-11-151,4151,4751,3911,447196,5001,447
2016-11-141,3451,3821,3451,37163,7001,371
2016-11-111,3771,3951,3251,33965,6001,339
2016-11-101,3861,3881,3461,35695,4001,356
2016-11-091,3901,3961,2691,306135,9001,306
2016-11-081,3771,3971,3591,36765,0001,367
2016-11-071,3301,3771,3301,36844,0001,368
2016-11-041,3491,3491,3021,32265,4001,322
2016-11-021,3961,4051,3511,37879,5001,378
2016-11-011,3971,4301,3941,42560,2001,425
2016-10-311,4001,4071,3831,40636,7001,406
2016-10-281,4051,4111,3801,39553,9001,395
2016-10-271,4011,4091,3891,39941,9001,399
2016-10-261,3611,4101,3581,40771,6001,407
2016-10-251,4251,4451,3491,360163,0001,360
2016-10-241,4401,4501,4211,42450,0001,424
2016-10-211,3951,4521,3831,432161,9001,432
2016-10-201,3681,4001,3651,40092,1001,400
2016-10-191,3471,3601,3421,35959,6001,359
2016-10-171,3331,3481,3141,33480,3001,334
2016-10-131,2861,2921,2761,28040,3001,280
2016-10-121,2601,2881,2601,27863,1001,278
2016-10-111,2631,2901,2621,26853,1001,268
2016-10-071,2591,2641,2551,26362,3001,263
2016-10-061,2691,2711,2541,26377,2001,263
2016-10-051,2671,2791,2551,26380,1001,263
2016-10-041,2711,2801,2641,26843,5001,268
2016-10-031,2641,2951,2611,26977,1001,269
2016-09-301,2801,2801,2601,26684,8001,266
2016-09-291,2851,3011,2831,28497,3001,284
2016-09-281,2571,2841,2421,28083,2001,280
2016-09-271,2401,2571,2241,25750,2001,257
2016-09-261,2661,2661,2451,24853,8001,248
2016-09-231,2551,2651,2381,25987,4001,259
2016-09-211,2211,2551,2121,255109,6001,255
2016-09-201,2111,2351,2011,22063,6001,220
2016-09-161,2351,2391,2241,23169,6001,231
2016-09-151,2221,2401,2191,23175,4001,231
2016-09-141,2301,2401,2191,22686,2001,226
2016-09-131,2211,2371,2141,232100,7001,232
2016-09-121,2031,2371,2011,230147,4001,230
2016-09-091,2001,2181,1951,212125,2001,212
2016-09-081,1981,2021,1871,20096,8001,200
2016-09-071,1921,2001,1851,19390,0001,193
2016-09-061,1901,2071,1861,200113,2001,200
2016-09-051,1781,1901,1711,18178,4001,181
2016-09-021,1761,1801,1641,17061,8001,170
2016-09-011,1401,1801,1381,167140,3001,167
2016-08-311,1231,1351,1151,133119,9001,133
2016-08-301,1241,1281,1141,119107,4001,119
2016-08-291,1271,1431,1241,127107,7001,127
2016-08-261,1371,1371,1121,116115,2001,116
2016-08-251,1401,1471,1321,136164,3001,136
2016-08-241,1411,1471,1261,132127,8001,132
2016-08-231,1381,1401,1251,132100,8001,132
2016-08-221,1551,1561,1221,126134,9001,126
2016-08-191,1401,1481,1281,142141,0001,142
2016-08-181,1251,1711,1251,130259,7001,130
2016-08-171,1851,1951,1301,135560,3001,135
2016-08-161,3281,3301,2361,238462,0001,238
2016-08-151,4021,4021,3301,372147,6001,372
2016-08-121,3451,3811,3341,37359,0001,373
2016-08-101,3401,3441,3141,33437,2001,334
2016-08-091,3001,3431,2951,34169,8001,341
2016-08-081,2901,3211,2811,29450,7001,294
2016-08-051,3131,3201,2751,27656,1001,276
2016-08-041,2631,3141,2621,31390,7001,313
2016-08-031,2711,2911,2571,25961,2001,259
2016-08-021,2881,3101,2821,29942,2001,299
2016-08-011,2801,3101,2661,29947,1001,299
2016-07-291,2711,3091,2591,305110,0001,305
2016-07-281,2931,2981,2501,264147,0001,264
2016-07-271,3001,3191,2991,30785,9001,307
2016-07-261,4091,4091,2881,293186,5001,293
2016-07-251,3501,4041,3421,400162,1001,400
2016-07-221,3061,3281,2931,32067,2001,320
2016-07-211,3511,3531,2921,31894,9001,318
2016-07-201,3131,3411,2981,331124,2001,331
2016-07-191,3001,3211,2821,30869,5001,308
2016-07-151,3281,3291,2931,29975,7001,299
2016-07-141,3271,3401,3131,32654,7001,326
2016-07-131,3501,3561,3051,326122,4001,326
2016-07-121,3501,3651,3151,32087,6001,320
2016-07-111,2941,3221,2901,30965,4001,309
2016-07-081,2961,3011,2541,25879,9001,258
2016-07-071,3401,3461,2851,29794,4001,297
2016-07-061,3381,3521,3151,33579,8001,335
2016-07-051,4251,4261,3411,37277,7001,372
2016-07-041,3621,4371,3571,42271,6001,422
2016-07-011,3701,3781,3471,37057,6001,370
2016-06-301,3901,3931,3541,35857,8001,358
2016-06-291,3241,3761,3181,35886,0001,358
2016-06-281,3021,3431,2811,31994,3001,319
2016-06-271,3151,3641,3101,353100,9001,353
2016-06-241,4101,4161,2501,300250,3001,300
2016-06-231,3891,3981,3671,39562,5001,395
2016-06-221,4151,4201,3851,39073,0001,390
2016-06-211,4401,4401,4021,42541,8001,425
2016-06-201,4201,4531,4071,43646,5001,436
2016-06-171,4351,4351,3881,39346,7001,393
2016-06-161,4751,4771,3691,380128,6001,380
2016-06-151,4201,4511,4091,435151,7001,435
2016-06-141,5491,5601,4521,462173,8001,462
2016-06-131,6301,6301,5751,57577,3001,575
2016-06-101,6071,6701,6071,660105,1001,660
2016-06-091,6161,6271,6161,62328,0001,623
2016-06-081,6101,6281,6101,61930,8001,619
2016-06-071,6041,6261,6041,61031,6001,610
2016-06-061,5971,6151,5681,604100,2001,604
2016-06-031,6151,6411,6121,63739,1001,637
2016-06-021,6441,6581,5991,61569,2001,615
2016-06-011,6981,6981,6411,66272,6001,662
2016-05-311,6591,7001,6591,69353,6001,693
2016-05-301,6191,6721,6131,66964,3001,669
2016-05-271,6101,6401,6101,61930,0001,619
2016-05-261,6101,6371,6031,60735,5001,607
2016-05-251,6601,6641,6171,61754,2001,617
2016-05-241,6641,6891,6431,64940,1001,649
2016-05-231,6851,6881,6441,66346,7001,663
2016-05-201,6501,6881,6431,67291,5001,672
2016-05-191,6721,6801,6451,65969,1001,659
2016-05-181,7381,7471,6501,660107,8001,660
2016-05-171,7271,7761,7241,73055,9001,730
2016-05-161,7691,7881,7161,724113,9001,724
2016-05-131,6991,7791,6651,761123,2001,761
2016-05-121,7011,7291,6921,697112,4001,697
2016-05-111,8001,8171,7151,718131,2001,718
2016-05-101,7481,8071,7321,779285,3001,779
2016-05-091,6061,6441,5891,63651,2001,636
2016-05-061,5821,6021,5541,56663,1001,566
2016-05-021,5471,5911,5201,58187,6001,581
2016-04-281,6671,6671,5911,60576,5001,605
2016-04-271,6131,6451,6051,64353,2001,643
2016-04-261,6541,6841,5861,62297,5001,622
2016-04-251,7151,7161,6701,67865,1001,678
2016-04-221,7261,7361,6701,694123,4001,694
2016-04-211,6881,7381,6611,725156,5001,725
2016-04-201,6701,6961,6501,65278,7001,652
2016-04-191,6771,6771,6411,65572,1001,655
2016-04-181,6001,6261,5861,623120,3001,623
2016-04-151,6201,6441,6111,62163,2001,621
2016-04-141,6441,6471,6021,64796,7001,647
2016-04-131,6501,6641,6111,62387,7001,623
2016-04-121,6251,6361,5861,598108,6001,598
2016-04-111,6211,6331,5871,63076,0001,630
2016-04-081,5801,6331,5681,608103,8001,608
2016-04-071,6011,6541,5731,606108,7001,606
2016-04-061,6001,6151,5611,601167,3001,601
2016-04-051,6741,6741,6081,620164,7001,620
2016-04-041,6941,7401,6661,679175,9001,679
2016-04-011,8501,8521,6891,694335,6001,694
2016-03-311,9221,9371,8521,852197,8001,852
2016-03-301,9051,9341,8991,91189,9001,911
2016-03-291,8691,9251,8691,90263,3001,902
2016-03-281,8801,9031,8691,89692,7001,896
2016-03-251,9211,9511,8641,86793,8001,867
2016-03-241,8701,9201,8511,90688,4001,906
2016-03-231,8691,9131,8691,87768,0001,877
2016-03-221,8621,9051,8481,88575,7001,885
2016-03-181,8341,8521,8161,835144,1001,835
2016-03-171,9261,9301,8451,851118,7001,851
2016-03-161,8651,9441,8641,91191,6001,911
2016-03-151,9151,9651,8691,890152,6001,890
2016-03-141,8491,9101,8361,897167,2001,897
2016-03-111,7521,8251,7511,809114,4001,809
2016-03-101,7701,8021,7491,766111,0001,766
2016-03-091,7451,7891,7401,767120,3001,767
2016-03-081,7661,7901,7221,772186,5001,772
2016-03-071,8151,8241,7571,775107,7001,775
2016-03-041,8141,8301,7911,810110,5001,810
2016-03-031,8021,8371,7691,820109,2001,820
2016-03-021,8341,8391,7911,800132,3001,800
2016-03-011,7931,8301,7781,814223,0001,814
2016-02-291,7931,8151,7561,767168,3001,767
2016-02-261,6991,7841,6951,753251,1001,753
2016-02-251,7081,7401,6601,687219,2001,687
2016-02-241,7221,7601,6711,697215,1001,697
2016-02-231,7291,7611,6571,760282,7001,760
2016-02-221,6001,7481,6001,739293,2001,739
2016-02-191,5801,6381,5671,621183,8001,621
2016-02-181,6311,6381,5911,599191,6001,599
2016-02-171,5781,6301,5571,591239,6001,591
2016-02-161,5171,6451,5161,542440,6001,542
2016-02-151,4851,5151,4081,512225,3001,512
2016-02-121,4461,4671,3091,335450,5001,335
2016-02-101,4881,5391,4331,521703,5001,521
2016-02-091,3981,4821,3441,434771,6001,434
2016-02-081,2571,3491,2501,33582,7001,335
2016-02-051,3501,3501,2921,317105,0001,317
2016-02-041,3311,4061,3311,380114,6001,380
2016-02-031,3361,3681,3261,361110,7001,361
2016-02-021,3901,4191,3671,37486,1001,374
2016-02-011,3771,4231,3601,400231,5001,400
2016-01-291,2491,3301,2201,323165,4001,323
2016-01-281,2541,2741,2221,24969,1001,249
2016-01-271,2501,2711,2291,26984,2001,269
2016-01-261,1781,2401,1751,22294,9001,222
2016-01-251,2191,2281,1781,217118,7001,217
2016-01-221,1341,1871,1051,178194,9001,178
2016-01-211,1911,2161,1001,104232,8001,104
2016-01-201,2801,2841,1831,191162,9001,191
2016-01-191,2351,2771,2111,271133,9001,271
2016-01-181,2091,2601,2081,235135,5001,235
2016-01-151,2981,2981,2491,255100,0001,255
2016-01-141,2301,2551,2061,253147,7001,253
2016-01-131,2651,2941,2511,280128,0001,280
2016-01-121,2791,2981,2151,219220,7001,219
2016-01-081,3421,3671,3101,315160,9001,315
2016-01-071,4241,4351,3771,380108,3001,380
2016-01-061,4181,4601,4181,426118,5001,426
2016-01-051,4051,4331,3941,41785,0001,417
2016-01-041,4711,4791,4121,421110,4001,421

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