1. HOME >
  2. 株価時系列 >
  3. 3276 >
  4. 2020年

3276 (株)JPMC の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1871,1941,1631,18349,9001,183
2020-12-291,1501,1951,1501,19576,5001,195
2020-12-281,1821,1881,1661,18878,4001,188
2020-12-251,1981,1981,1681,17873,3001,178
2020-12-241,1901,1961,1751,19233,7001,192
2020-12-231,2001,2051,1801,19135,4001,191
2020-12-221,1931,2071,1881,19866,1001,198
2020-12-211,2151,2181,1861,19266,3001,192
2020-12-181,2301,2301,2031,21549,1001,215
2020-12-171,2561,2561,2241,22544,6001,225
2020-12-161,2551,2601,2461,25622,8001,256
2020-12-151,2471,2581,2441,25525,9001,255
2020-12-141,2441,2581,2431,25331,3001,253
2020-12-111,2371,2571,2361,25337,1001,253
2020-12-101,2381,2531,2381,24644,1001,246
2020-12-091,2451,2581,2351,24944,1001,249
2020-12-081,2301,2621,2291,24252,7001,242
2020-12-071,2701,2741,2451,24863,9001,248
2020-12-041,2801,2941,2601,27052,3001,270
2020-12-031,2651,2951,2541,27752,9001,277
2020-12-021,2681,2781,2501,26466,6001,264
2020-12-011,2951,2951,2571,26463,1001,264
2020-11-301,2371,3091,2341,30181,5001,301
2020-11-271,2601,2881,2101,26796,4001,267
2020-11-261,2401,2761,2361,25140,9001,251
2020-11-251,2931,2931,2381,23862,8001,238
2020-11-241,2901,2951,2631,27146,8001,271
2020-11-201,2701,2761,2621,27222,3001,272
2020-11-191,3001,3001,2531,27052,9001,270
2020-11-181,3111,3351,2951,30957,6001,309
2020-11-171,3311,3311,3071,31134,5001,311
2020-11-161,3251,3401,3031,33032,5001,330
2020-11-131,3331,3331,2961,31834,2001,318
2020-11-121,3521,3521,3151,33445,6001,334
2020-11-111,3331,3631,3131,36245,0001,362
2020-11-101,3841,3841,2881,320104,0001,320
2020-11-091,4461,4461,3711,40692,9001,406
2020-11-061,4301,4641,3971,44463,9001,444
2020-11-051,4001,4391,3961,41670,6001,416
2020-11-041,3981,4181,3741,39470,5001,394
2020-11-021,3711,4241,3581,398101,7001,398
2020-10-301,3941,3951,3161,34659,7001,346
2020-10-291,3901,4421,3351,40092,3001,400
2020-10-281,3501,4091,3371,400101,8001,400
2020-10-271,3231,3531,3131,35216,9001,352
2020-10-261,3601,3731,3151,33532,8001,335
2020-10-231,3271,3371,2901,33237,1001,332
2020-10-221,3011,3091,2771,30927,0001,309
2020-10-211,2851,3061,2831,30219,0001,302
2020-10-201,2891,3231,2821,28432,1001,284
2020-10-191,2491,2951,2491,28923,8001,289
2020-10-161,2751,2761,2321,24940,5001,249
2020-10-151,3251,3251,2881,28823,0001,288
2020-10-141,3301,3301,3091,32623,7001,326
2020-10-131,3371,3371,3071,31320,5001,313
2020-10-121,3181,3281,2961,29620,6001,296
2020-10-091,3371,3391,3061,32924,9001,329
2020-10-081,3201,3391,2991,33842,5001,338
2020-10-071,3051,3391,2931,31632,9001,316
2020-10-061,3261,3401,3051,31431,9001,314
2020-10-051,3651,3771,3201,33871,4001,338
2020-10-021,4021,4171,3381,345113,1001,345
2020-09-301,3201,4351,3201,427116,5001,427
2020-09-291,3841,3841,3091,31271,6001,312
2020-09-281,4001,4151,3601,38972,9001,389
2020-09-251,3381,3891,3181,367107,0001,367
2020-09-241,2761,3411,2761,317108,3001,317
2020-09-231,3001,3081,2861,30159,3001,301
2020-09-181,2791,3081,2761,30439,8001,304
2020-09-171,2581,2761,2581,27024,7001,270
2020-09-161,2791,2871,2501,25934,9001,259
2020-09-151,2461,2731,2401,26849,5001,268
2020-09-141,2071,2381,2071,23640,8001,236
2020-09-111,2061,2261,2051,20745,1001,207
2020-09-101,2271,2271,2141,22023,6001,220
2020-09-091,2051,2281,2011,21159,6001,211
2020-09-081,2231,2261,2041,22130,6001,221
2020-09-071,2201,2301,2011,21832,7001,218
2020-09-041,2041,2281,2041,20837,6001,208
2020-09-031,2071,2301,2071,22321,5001,223
2020-09-021,2361,2431,1991,20751,4001,207
2020-09-011,2581,2651,2351,23934,6001,239
2020-08-311,1831,2821,1831,25993,5001,259
2020-08-281,1471,1901,1471,16059,5001,160
2020-08-271,1581,1581,1321,14733,2001,147
2020-08-261,1641,1681,1441,16633,8001,166
2020-08-251,1931,1931,1561,17567,6001,175
2020-08-241,2001,2001,1721,18244,0001,182
2020-08-211,2011,2151,1961,20040,1001,200
2020-08-201,2401,2401,2001,20025,1001,200
2020-08-191,2371,2561,2361,24428,5001,244
2020-08-181,2451,2541,2301,24927,2001,249
2020-08-171,2501,2821,2451,25734,1001,257
2020-08-141,2501,2651,2321,23637,5001,236
2020-08-131,2941,2941,2321,25038,2001,250
2020-08-121,3191,3191,2681,27729,4001,277
2020-08-111,2251,3291,2161,31997,7001,319
2020-08-071,2051,2411,1881,24135,0001,241
2020-08-061,2041,2131,1921,20738,7001,207
2020-08-051,2001,2231,1811,21235,6001,212
2020-08-041,2101,2181,1961,21418,2001,214
2020-08-031,2041,2131,1961,20032,1001,200
2020-07-311,2431,2511,2011,20463,6001,204
2020-07-301,2191,2461,2101,243214,6001,243
2020-07-291,2021,2391,2021,21959,3001,219
2020-07-281,2191,2191,1981,20945,7001,209
2020-07-271,2001,2261,1951,22439,7001,224
2020-07-221,2201,2201,1901,19648,0001,196
2020-07-211,1741,2181,1441,21664,6001,216
2020-07-201,2001,2001,1401,15838,4001,158
2020-07-171,1681,1951,1431,18251,7001,182
2020-07-161,1601,1751,1411,16190,5001,161
2020-07-151,1531,1691,1431,15560,1001,155
2020-07-141,1341,1551,1271,15065,8001,150
2020-07-131,0671,1401,0581,134178,1001,134
2020-07-101,0581,0581,0241,037121,8001,037
2020-07-091,0711,0851,0611,06393,3001,063
2020-07-081,1391,1391,0581,060210,7001,060
2020-07-071,1311,1401,1201,13928,6001,139
2020-07-061,1421,1421,1081,13142,8001,131
2020-07-031,1281,1381,1041,11245,8001,112
2020-07-021,1631,1781,1151,124100,2001,124
2020-07-011,1801,1811,1501,15538,7001,155
2020-06-301,2221,2261,1811,18440,3001,184
2020-06-291,2331,2331,1921,20250,3001,202
2020-06-261,2101,2291,2071,22842,4001,228
2020-06-251,2191,2191,1861,20434,6001,204
2020-06-241,2321,2341,2111,23029,1001,230
2020-06-231,2301,2381,2031,22341,0001,223
2020-06-221,2331,2441,2221,22916,3001,229
2020-06-191,2651,2721,2241,24947,4001,249
2020-06-181,2771,2771,2181,25248,9001,252
2020-06-171,2361,2711,2131,26954,9001,269
2020-06-161,1901,2431,1901,24055,2001,240
2020-06-151,2231,2261,1831,18340,5001,183
2020-06-121,2121,2431,2061,23448,0001,234
2020-06-111,3011,3011,2461,24958,0001,249
2020-06-101,3421,3421,3111,32040,9001,320
2020-06-091,2601,3371,2601,33382,3001,333
2020-06-081,2611,2611,2321,23425,2001,234
2020-06-051,2601,2671,2231,23266,2001,232
2020-06-041,2221,2801,1891,263106,6001,263
2020-06-031,2201,2241,1861,20339,8001,203
2020-06-021,1911,2431,1871,21270,4001,212
2020-06-011,2041,2141,1771,19144,6001,191
2020-05-291,1841,2281,1831,20960,1001,209
2020-05-281,1461,1841,1311,17792,8001,177
2020-05-271,1081,1331,0971,13248,6001,132
2020-05-261,1001,1171,0871,11245,5001,112
2020-05-251,0771,0911,0521,08737,7001,087
2020-05-221,0281,0661,0261,05255,1001,052
2020-05-211,0251,0251,0101,02056,5001,020
2020-05-201,0271,0341,0111,02151,5001,021
2020-05-191,0581,0581,0221,03047,2001,030
2020-05-181,0191,0301,0091,02820,0001,028
2020-05-151,0441,0441,0001,02341,0001,023
2020-05-141,0381,0871,0261,03584,3001,035
2020-05-131,0421,0561,0191,04538,9001,045
2020-05-121,0441,0571,0141,05473,8001,054
2020-05-111,0331,0761,0311,07491,6001,074
2020-05-081,0481,0531,0201,03531,6001,035
2020-05-071,0041,0301,0001,02335,3001,023
2020-05-011,0041,0251,0041,01936,6001,019
2020-04-301,0531,0531,0181,02540,8001,025
2020-04-281,0471,0491,0141,02349,2001,023
2020-04-271,0241,0501,0081,05041,7001,050
2020-04-241,0421,0421,0001,01782,9001,017
2020-04-231,0181,0381,0131,03845,5001,038
2020-04-221,0081,0209951,00649,4001,006
2020-04-211,0011,0139851,01057,9001,010
2020-04-201,0041,0221,0001,01561,9001,015
2020-04-171,0101,02499799939,800999
2020-04-169951,0129701,01087,9001,010
2020-04-151,0501,0501,0071,01263,8001,012
2020-04-141,0601,0701,0421,05051,5001,050
2020-04-131,0611,0901,0591,06341,3001,063
2020-04-101,0511,0761,0331,07441,0001,074
2020-04-091,0491,0581,0311,04950,2001,049
2020-04-081,0521,0649911,05259,6001,052
2020-04-071,0291,0549911,02260,2001,022
2020-04-069681,0189561,00071,4001,000
2020-04-0398199095196765,600967
2020-04-029871,01997397884,100978
2020-04-011,0521,0689971,00858,5001,008
2020-03-311,1201,1201,0401,06578,5001,065
2020-03-301,1001,1281,0841,12569,1001,125
2020-03-271,1421,1821,1031,126111,3001,126
2020-03-261,0901,1301,0781,098107,6001,098
2020-03-251,1131,1141,0561,114211,0001,114
2020-03-2490496490396486,900964
2020-03-23831906831904110,400904
2020-03-19894898811830191,700830
2020-03-18962972880882110,100882
2020-03-17882965880953183,100953
2020-03-16890950879909156,100909
2020-03-13871878812847216,400847
2020-03-12970994927942183,400942
2020-03-111,0181,025981982143,200982
2020-03-109701,0369441,023148,1001,023
2020-03-091,0101,0309781,000186,4001,000
2020-03-061,1111,1111,0711,076114,3001,076
2020-03-051,1251,1771,1061,11671,3001,116
2020-03-041,1011,1311,1001,11869,9001,118
2020-03-031,1501,1581,1021,113145,0001,113
2020-03-021,0861,1621,0641,133104,3001,133
2020-02-281,1441,1441,0981,102143,5001,102
2020-02-271,2701,2701,1881,190101,2001,190
2020-02-261,2641,2701,2281,263144,2001,263
2020-02-251,3271,3271,2861,288115,2001,288
2020-02-211,4041,4161,3801,38754,4001,387
2020-02-201,4001,4101,3891,40861,2001,408
2020-02-191,3551,3901,3481,38552,3001,385
2020-02-181,3741,3751,3351,34174,0001,341
2020-02-171,3801,3801,3421,37544,5001,375
2020-02-141,4051,4071,3731,38743,6001,387
2020-02-131,3911,4181,3911,40844,9001,408
2020-02-121,4401,4401,4101,416100,3001,416
2020-02-101,3641,4311,3641,39597,9001,395
2020-02-071,3741,3781,3551,37846,0001,378
2020-02-061,3891,3911,3691,36941,8001,369
2020-02-051,3871,3941,3731,37947,3001,379
2020-02-041,3431,3661,3291,36542,8001,365
2020-02-031,3101,3521,2911,35186,0001,351
2020-01-311,3171,3541,3041,33765,5001,337
2020-01-301,3081,3201,2801,313165,2001,313
2020-01-291,3261,3331,3121,32453,0001,324
2020-01-281,3311,3441,3161,33072,1001,330
2020-01-271,3121,3671,3091,34788,5001,347
2020-01-241,3071,3491,3011,346127,0001,346
2020-01-231,3201,3221,2971,30456,3001,304
2020-01-221,3051,3361,3041,32297,8001,322
2020-01-211,2981,3121,2921,29866,0001,298
2020-01-201,2991,3111,2821,29238,0001,292
2020-01-171,2931,3101,2901,30053,2001,300
2020-01-161,2891,2951,2761,29354,2001,293
2020-01-151,2701,3031,2631,289104,8001,289
2020-01-141,2701,2881,2691,27762,7001,277
2020-01-101,2621,2791,2601,27557,6001,275
2020-01-091,2671,2771,2461,263164,2001,263
2020-01-081,3301,3301,2691,284180,4001,284
2020-01-071,2991,3341,2961,32985,1001,329
2020-01-061,2581,2881,2571,285151,6001,285

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