1. HOME >
  2. 株価時系列 >
  3. 3276 >
  4. 2019年

3276 (株)JPMC の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2901,2931,2541,283107,4001,283
2019-12-271,3101,3241,3081,31072,6001,310
2019-12-261,3001,3191,2991,31873,8001,318
2019-12-251,3071,3071,2921,29552,7001,295
2019-12-241,2851,3121,2841,29670,7001,296
2019-12-231,2871,3031,2781,27874,6001,278
2019-12-201,2571,2941,2481,283143,3001,283
2019-12-191,2581,2581,2311,249167,4001,249
2019-12-181,2901,2911,2631,272134,2001,272
2019-12-171,3101,3101,2851,29592,3001,295
2019-12-161,2951,3121,2951,310101,0001,310
2019-12-131,3031,3031,2901,29592,6001,295
2019-12-121,3091,3091,2821,29280,2001,292
2019-12-111,2911,3141,2901,30881,4001,308
2019-12-101,2861,3041,2861,30061,6001,300
2019-12-091,2871,2961,2731,29184,8001,291
2019-12-061,3071,3071,2821,28273,2001,282
2019-12-051,3241,3241,2961,30169,3001,301
2019-12-041,2911,3321,2881,324101,1001,324
2019-12-031,3161,3161,2961,30689,3001,306
2019-12-021,3401,3411,3191,31971,3001,319
2019-11-291,3101,3321,2991,31989,5001,319
2019-11-281,3161,3161,2921,30689,2001,306
2019-11-271,2891,3101,2631,310139,6001,310
2019-11-261,3151,3231,2871,298144,6001,298
2019-11-251,3651,3671,3091,315114,0001,315
2019-11-221,3391,3611,3391,35269,2001,352
2019-11-211,3191,3461,2811,340115,8001,340
2019-11-201,3721,3731,3211,332195,0001,332
2019-11-191,3691,3881,3621,384177,3001,384
2019-11-181,3551,3731,3391,36589,2001,365
2019-11-151,3501,3721,3431,35577,9001,355
2019-11-141,3701,3701,3451,351113,5001,351
2019-11-131,3661,3951,3571,360158,3001,360
2019-11-121,3501,3681,3361,358241,6001,358
2019-11-111,4021,4271,3991,42283,0001,422
2019-11-081,4251,4351,3951,40761,4001,407
2019-11-071,4331,4351,4091,41648,6001,416
2019-11-061,4481,4481,4081,43367,5001,433
2019-11-051,4581,4691,4371,45256,1001,452
2019-11-011,4651,4701,4381,45841,7001,458
2019-10-311,4631,4791,4541,47535,9001,475
2019-10-301,4471,4641,4471,46350,4001,463
2019-10-291,4471,4651,4411,44560,2001,445
2019-10-281,4421,4501,4291,44839,1001,448
2019-10-251,4401,4521,4231,45142,8001,451
2019-10-241,4721,4721,4371,44656,3001,446
2019-10-231,4391,4861,4381,47375,3001,473
2019-10-211,4241,4501,4011,43770,5001,437
2019-10-181,4271,4471,4061,431123,0001,431
2019-10-171,4761,4761,4221,427103,2001,427
2019-10-161,4941,4941,4771,48957,0001,489
2019-10-151,4661,4871,4591,48165,0001,481
2019-10-111,4501,4501,4181,44883,2001,448
2019-10-101,4601,4681,4361,45860,5001,458
2019-10-091,4791,4791,4491,46870,2001,468
2019-10-081,5091,5171,4901,49066,3001,490
2019-10-071,5321,5431,4921,50953,6001,509
2019-10-041,4961,5271,4951,52780,0001,527
2019-10-031,4831,4961,4531,49581,7001,495
2019-10-021,5001,5371,4931,50884,0001,508
2019-10-011,4771,5161,4771,500104,3001,500
2019-09-301,4601,4841,4521,47896,6001,478
2019-09-271,4741,4841,4581,473102,4001,473
2019-09-261,4601,5031,4521,463114,3001,463
2019-09-251,4431,4731,4411,46098,0001,460
2019-09-241,4171,4471,4171,44370,4001,443
2019-09-201,4151,4441,4111,43084,3001,430
2019-09-191,4021,4271,3971,41587,3001,415
2019-09-181,3961,4031,3691,397116,6001,397
2019-09-171,4091,4251,3991,400123,6001,400
2019-09-131,4151,4411,4001,425154,7001,425
2019-09-121,3791,4151,3691,401160,9001,401
2019-09-111,3501,3931,3261,379134,8001,379
2019-09-101,3701,3711,3421,350132,4001,350
2019-09-091,3551,3821,3391,372103,7001,372
2019-09-061,3891,3891,3481,360150,7001,360
2019-09-051,3921,4041,3731,393125,3001,393
2019-09-041,3651,4001,3651,390139,8001,390
2019-09-031,3421,3801,3311,374136,8001,374
2019-09-021,3161,3501,3121,347143,3001,347
2019-08-301,2971,3271,2911,31996,6001,319
2019-08-291,2981,3101,2551,30693,1001,306
2019-08-281,3001,3211,2881,298101,1001,298
2019-08-271,2701,3231,2661,308198,0001,308
2019-08-261,2121,2821,2111,267168,1001,267
2019-08-231,2161,2631,2141,252121,8001,252
2019-08-221,2241,2391,2051,20946,7001,209
2019-08-211,2321,2401,2161,22452,5001,224
2019-08-201,2051,2561,1831,245176,5001,245
2019-08-191,1821,2071,1631,198126,0001,198
2019-08-161,1731,2021,1691,176165,0001,176
2019-08-151,1521,1761,1461,164119,3001,164
2019-08-141,1871,2031,1771,18360,7001,183
2019-08-131,1811,1921,1621,16959,3001,169
2019-08-091,2001,2231,1891,194130,5001,194
2019-08-081,1501,1991,1451,184181,8001,184
2019-08-071,1701,2101,1321,146230,2001,146
2019-08-061,0701,1861,0551,184325,7001,184
2019-08-051,1231,1271,0851,098122,5001,098
2019-08-021,1261,1341,1101,12354,1001,123
2019-08-011,1381,1421,1221,14075,1001,140
2019-07-311,1421,1451,1291,13962,1001,139
2019-07-301,1381,1481,1251,145148,1001,145
2019-07-291,1421,1461,1271,13730,3001,137
2019-07-261,1401,1471,1171,14741,0001,147
2019-07-251,1331,1461,1221,14124,7001,141
2019-07-241,1151,1321,1141,12867,5001,128
2019-07-231,1281,1281,0981,11361,9001,113
2019-07-221,1271,1411,1201,12834,6001,128
2019-07-191,1251,1441,1171,12951,2001,129
2019-07-181,1491,1491,1141,11568,3001,115
2019-07-171,1551,1611,1491,15452,0001,154
2019-07-161,1451,1661,1381,16160,6001,161
2019-07-121,1481,1521,1331,14451,6001,144
2019-07-111,1401,1571,1241,156125,9001,156
2019-07-101,1251,1331,1211,130159,6001,130
2019-07-091,1451,1451,1261,13281,2001,132
2019-07-081,1671,1711,1371,14495,6001,144
2019-07-051,1651,1781,1591,17155,9001,171
2019-07-041,1771,1911,1421,16085,9001,160
2019-07-031,1441,1801,1401,180105,0001,180
2019-07-021,1301,1581,1251,148132,3001,148
2019-07-011,1121,1511,1101,141104,4001,141
2019-06-281,1301,1521,1081,110112,4001,110
2019-06-271,1501,1611,1081,128128,7001,128
2019-06-261,1511,1711,1461,15599,1001,155
2019-06-251,1841,1941,1701,17876,9001,178
2019-06-241,1871,2071,1861,19669,9001,196
2019-06-211,2001,2051,1821,199105,4001,199
2019-06-201,1651,2051,1511,200136,0001,200
2019-06-191,1541,1731,1431,160147,3001,160
2019-06-181,1581,1791,1021,136288,1001,136
2019-06-171,1721,1851,1651,174106,9001,174
2019-06-141,1731,2021,1731,175129,4001,175
2019-06-131,1771,1771,1571,172144,1001,172
2019-06-121,1951,2001,1611,181218,6001,181
2019-06-111,1281,2071,1281,196408,6001,196
2019-06-101,2141,2141,1131,113326,3001,113
2019-06-071,1691,2231,1651,206306,9001,206
2019-06-061,1281,1671,1201,158214,4001,158
2019-06-051,1101,1321,1001,128212,7001,128
2019-06-041,0851,1011,0781,100147,7001,100
2019-06-031,0871,1041,0671,075136,4001,075
2019-05-311,0941,1271,0921,109211,4001,109
2019-05-301,1011,1011,0771,091126,6001,091
2019-05-291,1011,1131,0821,110103,7001,110
2019-05-281,1071,1201,0871,107120,6001,107
2019-05-271,1191,1201,0881,11899,5001,118
2019-05-241,1131,1211,0941,120170,4001,120
2019-05-231,1041,1391,0981,109302,7001,109
2019-05-221,1261,1451,1041,109316,3001,109
2019-05-211,0641,1181,0561,110218,0001,110
2019-05-201,0721,0751,0381,067125,2001,067
2019-05-171,0281,0871,0281,057296,3001,057
2019-05-169921,0449861,036367,9001,036
2019-05-159901,032962992363,100992
2019-05-149821,038962994594,300994
2019-05-13950997950975303,300975
2019-05-10929945924942154,400942
2019-05-09925937921926128,200926
2019-05-08910932906925111,400925
2019-05-0790092989492492,500924
2019-04-2688890587390399,200903
2019-04-25897904882903106,900903
2019-04-24911911882882106,600882
2019-04-2393093491692081,800920
2019-04-2293893992893086,400930
2019-04-1992394392193871,200938
2019-04-18939939915918132,300918
2019-04-1793594193193890,900938
2019-04-1692993992293590,100935
2019-04-15907932907929125,800929
2019-04-12910918901904129,900904
2019-04-11913921903909136,400909
2019-04-10914914902909172,100909
2019-04-09888918888913315,500913
2019-04-08866882863879161,900879
2019-04-05848869837859107,600859
2019-04-0485785884685073,700850
2019-04-03825860823851203,300851
2019-04-02823840822826227,000826
2019-04-01795825792820232,900820
2019-03-29798810789793108,600793
2019-03-28804811781793295,000793
2019-03-27796828795804157,600804
2019-03-26786808786792146,800792
2019-03-25797797766781197,400781
2019-03-22786794776782127,000782
2019-03-20791796769779191,900779
2019-03-19820821788796154,500796
2019-03-18811829803820218,700820
2019-03-15797844797811275,600811
2019-03-14815825790793139,900793
2019-03-13797836797813259,800813
2019-03-12757819755807544,300807
2019-03-11724758718737265,600737
2019-03-08715733711713285,500713
2019-03-07750751709725355,000725
2019-03-06769787750752232,700752
2019-03-0575577375477091,600770
2019-03-04761774752756147,600756
2019-03-01762769746751141,800751
2019-02-28787790758760156,400760
2019-02-27778792772783174,200783
2019-02-2678078677377958,600779
2019-02-2578078177378071,500780
2019-02-2276277775377698,800776
2019-02-2178078176076692,200766
2019-02-20791799767776167,300776
2019-02-19775795767786199,500786
2019-02-18740773735772284,500772
2019-02-15733741727736306,600736
2019-02-14731744728733421,900733
2019-02-13805810723730887,000730
2019-02-12859861836845143,800845
2019-02-08855861838859150,300859
2019-02-0786386885686290,600862
2019-02-06860866855864133,200864
2019-02-05860872854863129,400863
2019-02-04861861850858122,000858
2019-02-01849863847854112,700854
2019-01-31846851839848142,500848
2019-01-30855861842843137,300843
2019-01-29850859842855151,200855
2019-01-28828872826860363,100860
2019-01-25830830813821157,800821
2019-01-24818836803835230,100835
2019-01-23830846813825144,100825
2019-01-22859859831836172,500836
2019-01-21882884856864203,500864
2019-01-18872890863874201,000874
2019-01-17869873855862114,700862
2019-01-16858868832862120,600862
2019-01-15822862802853267,900853
2019-01-11861861838844126,900844
2019-01-1086186684485787,600857
2019-01-0987087685586465,000864
2019-01-08872877853870128,300870
2019-01-07845895839879157,200879
2019-01-04848849809820153,800820

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