日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＦＥシステムズ(4832)の株価時系列情報

ＪＦＥシステムズ(4832)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,556 1,556 1,531 1,531 1,100
2016/12/29 1,539 1,540 1,539 1,540 600
2016/12/28 1,540 1,560 1,539 1,560 4,300
2016/12/27 1,555 1,563 1,542 1,550 2,400
2016/12/26 1,596 1,600 1,530 1,562 3,600
2016/12/22 1,607 1,628 1,591 1,615 2,100
2016/12/21 1,664 1,664 1,608 1,647 4,000
2016/12/20 1,664 1,664 1,654 1,663 5,100
2016/12/19 1,640 1,665 1,635 1,665 2,600
2016/12/16 1,640 1,644 1,636 1,640 2,800
2016/12/15 1,673 1,687 1,640 1,651 5,100
2016/12/14 1,710 1,710 1,637 1,690 8,900
2016/12/13 1,715 1,715 1,690 1,709 3,700
2016/12/12 1,680 1,739 1,680 1,710 12,300
2016/12/09 1,640 1,680 1,640 1,675 12,700
2016/12/08 1,600 1,638 1,600 1,638 13,900
2016/12/07 1,594 1,597 1,544 1,597 6,600
2016/12/06 1,583 1,594 1,583 1,594 13,300
2016/12/05 1,544 1,583 1,535 1,583 3,700
2016/12/02 1,570 1,584 1,569 1,584 3,900
2016/12/01 1,570 1,590 1,564 1,570 16,200
2016/11/30 1,570 1,570 1,543 1,569 5,800
2016/11/29 1,570 1,570 1,550 1,570 10,200
2016/11/28 1,539 1,588 1,539 1,578 16,300
2016/11/25 1,522 1,522 1,510 1,510 2,400
2016/11/24 1,502 1,518 1,502 1,515 1,100
2016/11/22 1,518 1,526 1,502 1,502 1,600
2016/11/21 1,528 1,529 1,515 1,529 3,300
2016/11/18 1,515 1,524 1,515 1,524 7,500
2016/11/17 1,508 1,515 1,489 1,515 10,400
2016/11/16 1,487 1,503 1,472 1,483 9,300
2016/11/15 1,501 1,508 1,491 1,508 6,200
2016/11/14 1,519 1,519 1,486 1,504 4,700
2016/11/11 1,528 1,528 1,486 1,519 3,900
2016/11/10 1,520 1,533 1,509 1,528 6,000
2016/11/09 1,521 1,529 1,410 1,509 6,900
2016/11/08 1,533 1,533 1,503 1,532 4,900
2016/11/07 1,524 1,537 1,490 1,526 8,300
2016/11/04 1,469 1,525 1,469 1,520 11,300
2016/11/02 1,484 1,500 1,480 1,490 8,800
2016/11/01 1,459 1,479 1,448 1,479 9,700
2016/10/31 1,444 1,458 1,430 1,458 12,000
2016/10/28 1,448 1,464 1,440 1,451 14,500
2016/10/27 1,430 1,440 1,414 1,440 5,300
2016/10/26 1,414 1,434 1,412 1,434 9,900
2016/10/25 1,408 1,412 1,391 1,412 6,600
2016/10/24 1,408 1,408 1,380 1,380 7,500
2016/10/21 1,378 1,397 1,378 1,397 9,300
2016/10/20 1,436 1,436 1,382 1,395 26,400
2016/10/19 1,430 1,438 1,350 1,376 29,800
2016/10/18 1,360 1,429 1,340 1,428 15,900
2016/10/17 1,360 1,372 1,358 1,367 9,600
2016/10/14 1,339 1,365 1,334 1,358 14,900
2016/10/13 1,328 1,336 1,322 1,335 2,400
2016/10/12 1,350 1,355 1,313 1,321 9,700
2016/10/11 1,340 1,359 1,317 1,350 5,400
2016/10/07 1,335 1,335 1,318 1,330 5,200
2016/10/06 1,345 1,345 1,324 1,337 1,500
2016/10/05 1,345 1,350 1,313 1,345 9,100
2016/10/04 1,340 1,348 1,311 1,348 9,300
2016/10/03 1,279 1,349 1,279 1,349 19,000
2016/09/30 1,280 1,280 1,243 1,257 7,600
2016/09/29 1,250 1,270 1,250 1,270 1,100
2016/09/28 1,225 1,236 1,225 1,236 600
2016/09/27 1,222 1,260 1,210 1,240 2,300
2016/09/26 1,230 1,269 1,222 1,225 5,500
2016/09/23 1,216 1,216 1,216 1,216 200
2016/09/21 1,209 1,217 1,209 1,216 4,500
2016/09/20 1,184 1,209 1,184 1,209 700
2016/09/15 1,182 1,192 1,182 1,183 1,600
2016/09/14 1,182 1,182 1,182 1,182 700
2016/09/13 1,182 1,182 1,182 1,182 1,200
2016/09/12 1,193 1,193 1,193 1,193 200
2016/09/08 1,203 1,203 1,196 1,196 800
2016/09/07 1,213 1,213 1,203 1,203 300
2016/09/06 1,201 1,207 1,201 1,203 2,500
2016/09/05 1,190 1,243 1,190 1,200 2,600
2016/09/02 1,192 1,198 1,192 1,198 1,200
2016/08/29 1,212 1,212 1,212 1,212 1,100
2016/08/26 1,199 1,200 1,192 1,192 400
2016/08/25 1,195 1,195 1,195 1,195 100
2016/08/24 1,183 1,188 1,182 1,188 700
2016/08/23 1,182 1,189 1,182 1,189 500
2016/08/22 1,182 1,183 1,182 1,183 400
2016/08/19 1,211 1,211 1,200 1,200 5,100
2016/08/18 1,195 1,210 1,190 1,210 400
2016/08/17 1,170 1,195 1,170 1,195 2,900
2016/08/16 1,179 1,212 1,179 1,199 1,600
2016/08/15 1,153 1,179 1,152 1,166 5,000
2016/08/12 1,210 1,210 1,195 1,195 200
2016/08/09 1,210 1,210 1,210 1,210 100
2016/08/08 1,200 1,219 1,187 1,217 3,200
2016/08/05 1,173 1,173 1,170 1,170 800
2016/08/04 1,166 1,203 1,166 1,203 600
2016/08/03 1,169 1,169 1,169 1,169 100
2016/08/02 1,231 1,231 1,155 1,178 4,000
2016/08/01 1,190 1,190 1,140 1,141 6,600
2016/07/29 1,181 1,200 1,163 1,164 8,200
2016/07/28 1,235 1,247 1,198 1,198 6,000
2016/07/27 1,360 1,390 1,213 1,230 32,600
2016/07/26 1,275 1,302 1,273 1,275 9,100
2016/07/25 1,275 1,275 1,275 1,275 100
2016/07/22 1,253 1,269 1,253 1,269 200
2016/07/21 1,280 1,280 1,253 1,262 300
2016/07/20 1,270 1,270 1,253 1,253 2,600
2016/07/19 1,280 1,285 1,260 1,270 1,200
2016/07/13 1,280 1,280 1,274 1,274 700
2016/07/12 1,280 1,280 1,280 1,280 200
2016/07/08 1,235 1,235 1,235 1,235 100
2016/07/07 1,214 1,244 1,214 1,236 700
2016/07/06 1,212 1,229 1,212 1,229 600
2016/07/04 1,252 1,252 1,211 1,242 800
2016/06/30 1,270 1,273 1,268 1,270 1,200
2016/06/29 1,309 1,319 1,254 1,300 26,800
2016/06/28 1,267 1,309 1,267 1,309 6,200
2016/06/27 1,255 1,259 1,255 1,259 1,200
2016/06/24 1,295 1,295 1,207 1,245 2,900
2016/06/23 1,295 1,295 1,295 1,295 1,000
2016/06/22 1,292 1,295 1,292 1,295 500
2016/06/21 1,298 1,298 1,286 1,286 500
2016/06/20 1,298 1,299 1,298 1,298 3,800
2016/06/17 1,290 1,298 1,287 1,298 3,400
2016/06/16 1,300 1,300 1,288 1,290 2,700
2016/06/15 1,280 1,301 1,280 1,301 900
2016/06/14 1,290 1,290 1,270 1,280 2,100
2016/06/13 1,300 1,300 1,288 1,290 1,600
2016/06/10 1,300 1,311 1,300 1,310 1,500
2016/06/09 1,304 1,320 1,289 1,310 2,200
2016/06/08 1,303 1,303 1,290 1,290 500
2016/06/07 1,278 1,305 1,278 1,305 5,700
2016/06/06 1,249 1,269 1,249 1,269 200
2016/06/03 1,240 1,241 1,232 1,232 2,700
2016/06/02 1,255 1,255 1,238 1,238 300
2016/06/01 1,233 1,235 1,233 1,235 700
2016/05/31 1,240 1,242 1,240 1,241 400
2016/05/30 1,237 1,238 1,237 1,238 200
2016/05/27 1,233 1,235 1,233 1,235 1,800
2016/05/26 1,250 1,250 1,240 1,240 500
2016/05/25 1,250 1,251 1,250 1,250 1,100
2016/05/24 1,240 1,250 1,240 1,242 3,100
2016/05/23 1,240 1,240 1,240 1,240 500
2016/05/20 1,245 1,246 1,236 1,236 5,000
2016/05/19 1,244 1,246 1,244 1,246 300
2016/05/18 1,245 1,246 1,238 1,246 1,900
2016/05/17 1,255 1,255 1,246 1,246 2,300
2016/05/16 1,231 1,260 1,231 1,258 700
2016/05/13 1,236 1,236 1,236 1,236 100
2016/05/12 1,236 1,236 1,235 1,235 200
2016/05/11 1,255 1,260 1,228 1,250 1,700
2016/05/10 1,255 1,255 1,254 1,254 500
2016/05/09 1,239 1,251 1,239 1,251 500
2016/05/06 1,280 1,280 1,250 1,250 300
2016/05/02 1,248 1,250 1,218 1,237 1,800
2016/04/28 1,265 1,270 1,225 1,225 2,200
2016/04/27 1,260 1,350 1,260 1,275 5,200
2016/04/26 1,166 1,250 1,166 1,240 7,400
2016/04/25 1,152 1,178 1,152 1,163 400
2016/04/21 1,182 1,182 1,182 1,182 2,700
2016/04/20 1,154 1,184 1,153 1,182 4,400
2016/04/19 1,151 1,152 1,151 1,152 300
2016/04/18 1,135 1,141 1,135 1,141 700
2016/04/15 1,195 1,195 1,135 1,135 400
2016/04/14 1,120 1,150 1,120 1,150 1,200
2016/04/13 1,124 1,124 1,096 1,101 2,700
2016/04/12 1,102 1,125 1,094 1,094 500
2016/04/11 1,090 1,095 1,090 1,095 300
2016/04/01 1,115 1,115 1,111 1,111 300
2016/03/30 1,121 1,121 1,121 1,121 100
2016/03/25 1,160 1,160 1,160 1,160 100
2016/03/23 1,160 1,160 1,160 1,160 1,400
2016/03/22 1,144 1,160 1,144 1,160 300
2016/03/18 1,144 1,144 1,144 1,144 1,700
2016/03/17 1,140 1,144 1,140 1,144 300
2016/03/16 1,135 1,140 1,133 1,140 1,500
2016/03/15 1,110 1,110 1,110 1,110 100
2016/03/14 1,120 1,120 1,102 1,102 1,100
2016/03/11 1,079 1,088 1,079 1,088 200
2016/03/10 1,080 1,080 1,070 1,070 700
2016/03/08 1,073 1,073 1,073 1,073 100
2016/03/07 1,080 1,080 1,080 1,080 300
2016/03/02 1,057 1,080 1,057 1,080 1,000
2016/02/29 1,053 1,077 1,053 1,077 400
2016/02/25 1,037 1,079 1,037 1,053 400
2016/02/24 1,043 1,043 1,043 1,043 200
2016/02/23 1,080 1,080 1,055 1,055 1,300
2016/02/22 1,056 1,056 1,056 1,056 100
2016/02/19 1,080 1,080 1,080 1,080 3,400
2016/02/18 1,080 1,080 1,080 1,080 100
2016/02/17 1,015 1,020 1,015 1,020 300
2016/02/16 1,010 1,010 1,010 1,010 1,000
2016/02/15 1,011 1,011 1,011 1,011 100
2016/02/12 1,009 1,009 1,009 1,009 100
2016/02/10 1,014 1,014 1,014 1,014 200
2016/02/09 1,045 1,074 1,041 1,041 300
2016/02/08 1,072 1,075 1,042 1,075 1,800
2016/02/05 1,085 1,085 1,075 1,075 500
2016/02/02 1,075 1,095 1,073 1,085 2,000
2016/02/01 1,091 1,122 1,091 1,105 1,100
2016/01/29 1,100 1,100 1,085 1,085 300
2016/01/27 1,099 1,099 1,099 1,099 100
2016/01/26 1,089 1,100 1,088 1,088 900
2016/01/25 1,095 1,130 1,085 1,100 2,500
2016/01/22 1,150 1,150 1,150 1,150 600
2016/01/21 1,100 1,100 1,100 1,100 200
2016/01/20 1,128 1,128 1,100 1,100 3,200
2016/01/19 1,128 1,128 1,128 1,128 100
2016/01/18 1,131 1,131 1,078 1,078 2,000
2016/01/15 1,120 1,140 1,120 1,131 1,100
2016/01/14 1,165 1,165 1,081 1,127 3,100
2016/01/13 1,161 1,166 1,161 1,166 400
2016/01/12 1,245 1,245 1,161 1,161 1,200
2016/01/06 1,245 1,245 1,245 1,245 300
2016/01/05 1,235 1,245 1,191 1,245 600
2016/01/04 1,220 1,240 1,220 1,234 500

このページの先頭へ