KabuInsight

ＪＰＭＣ

3276
プライム/不動産業/Japan Property Management Center Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,316.01,337.01,314.01,330.00.00.00%28,800
2026-03-121,332.01,348.01,324.01,330.0-17.0-1.26%34,500
2026-03-111,347.01,354.01,347.01,347.0-1.0-0.07%22,700
2026-03-101,358.01,358.01,342.01,348.0+12.0+0.90%19,600
2026-03-091,311.01,346.01,301.01,336.0-5.0-0.37%60,700
2026-03-061,358.01,358.01,336.01,341.0-21.0-1.54%24,900
2026-03-051,335.01,376.01,333.01,362.0+36.0+2.71%45,300
2026-03-041,325.01,342.01,303.01,326.0-24.0-1.78%55,600
2026-03-031,357.01,361.01,350.01,350.0-15.0-1.10%41,700
2026-03-021,359.01,374.01,351.01,365.0-10.0-0.73%31,100
2026-02-271,371.01,375.01,361.01,375.0+12.0+0.88%26,500
2026-02-261,377.01,378.01,363.01,363.0-14.0-1.02%17,900
2026-02-251,375.01,379.01,365.01,377.0+8.0+0.58%39,200
2026-02-241,364.01,375.01,351.01,369.0+17.0+1.26%35,200
2026-02-201,367.01,367.01,349.01,352.0-15.0-1.10%37,800
2026-02-191,360.01,368.01,354.01,367.0+13.0+0.96%36,200
2026-02-181,345.01,358.01,342.01,354.0+9.0+0.67%24,200
2026-02-171,354.01,361.01,345.01,345.0-7.0-0.52%26,300
2026-02-161,337.01,352.01,330.01,352.0+20.0+1.50%46,200
2026-02-131,381.01,389.01,322.01,332.0+11.0+0.83%125,900
2026-02-121,302.01,321.01,299.01,321.0+19.0+1.46%71,500
2026-02-101,300.01,304.01,298.01,302.0+2.0+0.15%26,900
2026-02-091,299.01,303.01,294.01,300.0+11.0+0.85%34,600
2026-02-061,289.01,290.01,281.01,289.00.00.00%12,100
2026-02-051,296.01,298.01,289.01,289.0+1.0+0.08%20,000
2026-02-041,275.01,291.01,269.01,288.0+10.0+0.78%26,800
2026-02-031,282.01,282.01,270.01,278.0+3.0+0.24%42,600
2026-02-021,278.01,288.01,275.01,275.0-5.0-0.39%22,700
2026-01-301,276.01,282.01,269.01,280.0+7.0+0.55%32,200
2026-01-291,270.01,277.01,260.01,273.0+3.0+0.24%32,600
2026-01-281,257.01,274.01,250.01,270.0+9.0+0.71%58,300
2026-01-271,273.01,276.01,258.01,261.0-15.0-1.18%47,800
2026-01-261,287.01,287.01,270.01,276.0-15.0-1.16%42,600
2026-01-231,300.01,305.01,290.01,291.0-7.0-0.54%37,800
2026-01-221,282.01,298.01,282.01,298.0+22.0+1.72%34,600
2026-01-211,286.01,286.01,273.01,276.0-14.0-1.09%35,100
2026-01-201,294.01,296.01,287.01,290.0-3.0-0.23%46,100
2026-01-191,298.01,298.01,289.01,293.0-1.0-0.08%34,400
2026-01-161,290.01,294.01,284.01,294.0+4.0+0.31%27,100
2026-01-151,292.01,293.01,284.01,290.0-4.0-0.31%19,700
2026-01-141,291.01,302.01,290.01,294.0+6.0+0.47%31,100
2026-01-131,296.01,303.01,282.01,288.0-4.0-0.31%50,500
2026-01-091,296.01,300.01,292.01,292.0+1.0+0.08%34,700
2026-01-081,286.01,294.01,283.01,291.0+6.0+0.47%29,300
2026-01-071,274.01,285.01,269.01,285.0+11.0+0.86%44,100
2026-01-061,265.01,280.01,263.01,274.0+11.0+0.87%34,100
2026-01-051,280.01,281.01,259.01,263.0-27.0-2.09%77,100
2025-12-301,267.01,294.01,267.01,290.0+24.0+1.90%70,400
2025-12-291,270.01,278.01,261.01,266.0-37.0-2.84%76,900
2025-12-261,302.01,305.01,298.01,303.0+2.0+0.15%100,700
2025-12-251,300.01,301.01,295.01,301.0+5.0+0.39%50,200
2025-12-241,297.01,297.01,292.01,296.0-1.0-0.08%27,100
2025-12-231,283.01,297.01,281.01,297.0+10.0+0.78%33,800
2025-12-221,290.01,292.01,281.01,287.0-1.0-0.08%34,000
2025-12-191,289.01,290.01,281.01,288.0+3.0+0.23%32,600
2025-12-181,276.01,285.01,274.01,285.0+8.0+0.63%30,500
2025-12-171,280.01,280.01,269.01,277.0+4.0+0.31%14,600
2025-12-161,280.01,280.01,271.01,273.0+2.0+0.16%33,900
2025-12-151,264.01,271.01,258.01,271.0+14.0+1.11%18,500
2025-12-121,259.01,259.01,252.01,257.0+10.0+0.80%25,100
2025-12-111,258.01,262.01,247.01,247.0-9.0-0.72%33,700
2025-12-101,253.01,261.01,253.01,256.0+6.0+0.48%17,700
2025-12-091,258.01,259.01,247.01,250.0-5.0-0.40%29,200
2025-12-081,254.01,262.01,250.01,255.0+1.0+0.08%32,100
2025-12-051,266.01,268.01,254.01,254.0-12.0-0.95%27,000
2025-12-041,265.01,272.01,265.01,266.0+1.0+0.08%18,500
2025-12-031,271.01,276.01,265.01,265.0-8.0-0.63%25,100
2025-12-021,283.01,285.01,271.01,273.0-10.0-0.78%25,000
2025-12-011,297.01,299.01,282.01,283.0-13.0-1.00%26,500
2025-11-281,305.01,305.01,294.01,296.0-6.0-0.46%20,900
2025-11-271,305.01,305.01,288.01,302.00.00.00%23,500
2025-11-261,302.01,305.01,297.01,302.0+10.0+0.77%24,000
2025-11-251,300.01,301.01,288.01,292.0+10.0+0.78%38,700
2025-11-211,255.01,282.01,255.01,282.0+23.0+1.83%21,400
2025-11-201,256.01,263.01,253.01,259.0+6.0+0.48%17,800
2025-11-191,251.01,262.01,251.01,253.00.00.00%24,700
2025-11-181,255.01,263.01,249.01,253.0-7.0-0.56%36,200
2025-11-171,277.01,277.01,260.01,260.0-7.0-0.55%18,700
2025-11-141,270.01,272.01,265.01,267.0-1.0-0.08%13,600
2025-11-131,260.01,268.01,260.01,268.0+10.0+0.79%14,600
2025-11-121,262.01,265.01,258.01,258.00.00.00%14,800
2025-11-111,261.01,272.01,240.01,258.0-15.0-1.18%43,900
2025-11-101,261.01,277.01,261.01,273.0+21.0+1.68%27,000
2025-11-071,258.01,258.01,245.01,252.00.00.00%14,200
2025-11-061,239.01,256.01,237.01,252.0+20.0+1.62%16,900
2025-11-051,241.01,244.01,229.01,232.0-8.0-0.65%33,500
2025-11-041,250.01,253.01,234.01,240.0-13.0-1.04%46,300
2025-10-311,261.01,263.01,250.01,253.0-8.0-0.63%26,400
2025-10-301,261.01,267.01,259.01,261.0+1.0+0.08%39,300
2025-10-291,266.01,271.01,257.01,260.0-9.0-0.71%45,600
2025-10-281,300.01,302.01,266.01,269.0-31.0-2.38%43,000
2025-10-271,299.01,305.01,289.01,300.0+2.0+0.15%62,900
2025-10-241,310.01,310.01,292.01,298.0-7.0-0.54%27,800
2025-10-231,303.01,309.01,295.01,305.0+6.0+0.46%30,200
2025-10-221,288.01,299.01,286.01,299.0+14.0+1.09%32,200
2025-10-211,287.01,288.01,282.01,285.0+1.0+0.08%20,200
2025-10-201,283.01,291.01,280.01,284.0+7.0+0.55%12,800
2025-10-171,287.01,288.01,277.01,277.0-3.0-0.23%15,500
2025-10-161,280.01,289.01,272.01,280.0-3.0-0.23%32,100
2025-10-151,267.01,289.01,267.01,283.0+19.0+1.50%27,200
2025-10-141,265.01,270.01,257.01,264.0-9.0-0.71%22,400
2025-10-101,272.01,279.01,266.01,273.0-15.0-1.16%30,300
2025-10-091,290.01,305.01,278.01,288.0+3.0+0.23%27,900
2025-10-081,282.01,296.01,282.01,285.0+6.0+0.47%22,000
2025-10-071,286.01,292.01,278.01,279.0-2.0-0.16%13,600
2025-10-061,284.01,285.01,272.01,281.0+21.0+1.67%21,800
2025-10-031,267.01,268.01,260.01,260.0-1.0-0.08%19,800
2025-10-021,274.01,277.01,261.01,261.0-8.0-0.63%29,700
2025-10-011,307.01,307.01,257.01,269.0-49.0-3.72%46,500
2025-09-301,322.01,328.01,315.01,318.0-17.0-1.27%20,300
2025-09-291,321.01,341.01,316.01,335.0-6.0-0.45%32,100
2025-09-261,333.01,341.01,326.01,341.0+16.0+1.21%31,800
2025-09-251,330.01,331.01,321.01,325.0-5.0-0.38%38,000
2025-09-241,311.01,330.01,305.01,330.0+25.0+1.92%31,700
2025-09-221,305.01,314.01,297.01,305.0+10.0+0.77%18,900
2025-09-191,301.01,310.01,295.01,295.0-4.0-0.31%44,200
2025-09-181,291.01,304.01,288.01,299.0+8.0+0.62%17,100
2025-09-171,300.01,300.01,286.01,291.0-14.0-1.07%19,700
2025-09-161,301.01,314.01,296.01,305.0+2.0+0.15%24,600
2025-09-121,300.01,309.01,299.01,303.0——23,200

直近120営業日分を表示