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
2026/02/06 2,132 2,144 2,087 2,091 21,000
2026/02/05 2,152 2,163 2,123 2,135 37,700
2026/02/04 2,220 2,225 2,165 2,165 36,700
2026/02/03 2,224 2,244 2,197 2,225 40,000
2026/02/02 2,268 2,313 2,205 2,224 22,800
2026/01/30 2,180 2,272 2,180 2,267 41,300
2026/01/29 2,286 2,286 2,127 2,180 87,700
2026/01/28 2,337 2,341 2,260 2,294 19,700
2026/01/27 2,332 2,364 2,321 2,361 34,700
2026/01/26 2,360 2,378 2,321 2,350 24,400
2026/01/23 2,355 2,400 2,318 2,366 42,100
2026/01/22 2,390 2,409 2,351 2,354 31,000
2026/01/21 2,370 2,389 2,350 2,371 15,600
2026/01/20 2,434 2,434 2,377 2,392 27,800
2026/01/19 2,446 2,446 2,399 2,434 11,400
2026/01/16 2,412 2,469 2,398 2,469 24,900
2026/01/15 2,416 2,450 2,399 2,434 11,400
2026/01/14 2,429 2,450 2,407 2,416 16,700
2026/01/13 2,410 2,429 2,388 2,427 14,400
2026/01/09 2,397 2,409 2,387 2,409 11,400
2026/01/08 2,387 2,402 2,360 2,397 15,200
2026/01/07 2,380 2,409 2,380 2,392 11,800
2026/01/06 2,406 2,406 2,370 2,382 14,700
2026/01/05 2,386 2,400 2,348 2,361 23,600
2025/12/30 2,347 2,408 2,345 2,401 19,200
2025/12/29 2,348 2,383 2,328 2,347 16,200
2025/12/26 2,371 2,381 2,343 2,356 21,300
2025/12/25 2,397 2,417 2,336 2,348 15,800
2025/12/24 2,397 2,436 2,395 2,397 18,300
2025/12/23 2,395 2,425 2,358 2,397 32,900
2025/12/22 2,350 2,395 2,342 2,395 35,400
2025/12/19 2,331 2,350 2,331 2,336 15,800
2025/12/18 2,280 2,336 2,280 2,331 25,500
2025/12/17 2,261 2,294 2,261 2,281 8,300
2025/12/16 2,271 2,280 2,261 2,272 8,900
2025/12/15 2,227 2,284 2,227 2,271 15,300
2025/12/12 2,228 2,265 2,228 2,257 19,900
2025/12/11 2,296 2,296 2,211 2,218 20,000
2025/12/10 2,293 2,301 2,257 2,288 31,200
2025/12/09 2,280 2,300 2,252 2,293 53,800
2025/12/08 2,278 2,314 2,252 2,273 35,200
2025/12/05 2,237 2,299 2,237 2,245 36,600
2025/12/04 2,154 2,247 2,154 2,234 60,800
2025/12/03 2,112 2,166 2,112 2,153 39,200
2025/12/02 2,087 2,117 2,062 2,112 40,500
2025/12/01 2,096 2,117 2,074 2,083 17,500
2025/11/28 2,050 2,095 2,047 2,083 21,600
2025/11/27 2,039 2,050 2,028 2,050 12,000
2025/11/26 2,015 2,039 2,010 2,028 25,200
2025/11/25 2,036 2,036 1,996 2,014 9,700
2025/11/21 1,991 2,040 1,990 2,036 20,500
2025/11/20 2,000 2,022 1,990 1,990 16,700
2025/11/19 1,985 1,985 1,950 1,972 18,800
2025/11/18 1,928 1,975 1,928 1,962 29,900
2025/11/17 1,921 1,930 1,905 1,928 9,100
2025/11/14 1,913 1,927 1,912 1,921 17,200
2025/11/13 1,920 1,920 1,906 1,912 8,400
2025/11/12 1,941 1,941 1,910 1,915 15,300
2025/11/11 1,942 1,942 1,900 1,925 18,300
2025/11/10 1,905 1,935 1,888 1,930 42,300
2025/11/07 1,860 1,883 1,860 1,865 17,600
2025/11/06 1,860 1,870 1,850 1,860 19,500
2025/11/05 1,859 1,881 1,826 1,842 60,000
2025/11/04 1,900 1,928 1,851 1,871 64,800
2025/10/31 1,929 1,955 1,866 1,878 81,400
2025/10/30 1,895 1,945 1,848 1,925 162,900
2025/10/29 2,151 2,199 2,108 2,175 52,000
2025/10/28 2,218 2,218 2,151 2,151 8,500
2025/10/27 2,173 2,220 2,145 2,218 14,500
2025/10/24 2,172 2,220 2,158 2,199 26,800
2025/10/23 2,122 2,170 2,122 2,159 7,900
2025/10/22 2,149 2,159 2,138 2,159 13,400
2025/10/21 2,097 2,158 2,097 2,149 14,200
2025/10/20 2,098 2,116 2,093 2,097 14,800
2025/10/17 2,139 2,140 2,085 2,092 20,100
2025/10/16 2,183 2,183 2,140 2,140 10,000
2025/10/15 2,135 2,200 2,112 2,151 31,800
2025/10/14 2,079 2,129 2,060 2,093 36,500
2025/10/10 2,176 2,176 2,102 2,107 23,300
2025/10/09 2,193 2,207 2,158 2,180 9,900
2025/10/08 2,200 2,212 2,170 2,176 22,500
2025/10/07 2,165 2,172 2,140 2,170 14,500
2025/10/06 2,178 2,190 2,138 2,157 13,600
2025/10/03 2,124 2,160 2,108 2,134 12,900
2025/10/02 2,170 2,200 2,121 2,124 25,100
2025/10/01 2,192 2,200 2,059 2,130 52,000
2025/09/30 2,197 2,210 2,164 2,192 10,900
2025/09/29 2,200 2,200 2,157 2,169 8,300
2025/09/26 2,200 2,215 2,178 2,200 14,300
2025/09/25 2,228 2,238 2,201 2,201 7,500
2025/09/24 2,255 2,257 2,235 2,245 7,900
2025/09/22 2,267 2,278 2,249 2,249 16,800
2025/09/19 2,235 2,270 2,232 2,255 15,700
2025/09/18 2,260 2,260 2,208 2,229 10,900
2025/09/17 2,254 2,277 2,230 2,250 20,900
2025/09/16 2,249 2,270 2,230 2,249 18,100
2025/09/12 2,221 2,249 2,221 2,240 14,700
2025/09/11 2,169 2,213 2,169 2,204 9,700
2025/09/10 2,169 2,169 2,155 2,163 4,900
2025/09/09 2,190 2,191 2,150 2,169 13,200
2025/09/08 2,209 2,209 2,170 2,175 16,800
2025/09/05 2,196 2,198 2,185 2,187 10,700
2025/09/04 2,193 2,206 2,182 2,191 8,000
2025/09/03 2,182 2,196 2,161 2,181 9,100
2025/09/02 2,160 2,190 2,157 2,178 10,300
2025/09/01 2,180 2,185 2,156 2,160 7,700
2025/08/29 2,200 2,200 2,179 2,180 4,200
2025/08/28 2,202 2,209 2,178 2,191 14,500
2025/08/27 2,255 2,255 2,200 2,201 9,100
2025/08/26 2,237 2,264 2,227 2,246 12,000
2025/08/25 2,247 2,247 2,225 2,231 9,600
2025/08/22 2,224 2,225 2,198 2,224 9,100
2025/08/21 2,271 2,273 2,226 2,230 16,000
2025/08/20 2,186 2,267 2,157 2,267 47,900
2025/08/19 2,167 2,197 2,150 2,186 14,800
2025/08/18 2,130 2,182 2,110 2,179 28,900
2025/08/15 2,160 2,160 2,120 2,127 8,100
2025/08/14 2,097 2,160 2,082 2,160 30,500
2025/08/13 2,120 2,136 2,099 2,115 25,000
2025/08/12 2,140 2,140 2,090 2,104 21,900
2025/08/08 2,100 2,130 2,086 2,125 26,000
2025/08/07 2,064 2,120 2,064 2,086 46,100
2025/08/06 2,032 2,065 2,019 2,055 21,100
2025/08/05 1,984 2,030 1,960 2,024 36,100
2025/08/04 1,972 1,984 1,955 1,978 12,300
2025/08/01 1,990 2,000 1,971 1,988 17,900
2025/07/31 2,006 2,025 1,976 2,000 18,500
2025/07/30 2,002 2,050 1,984 2,000 36,700
2025/07/29 2,019 2,036 2,000 2,019 19,100
2025/07/28 2,039 2,043 2,009 2,009 14,000
2025/07/25 2,047 2,067 2,037 2,039 34,900
2025/07/24 2,031 2,050 2,025 2,047 24,300
2025/07/23 2,026 2,037 2,000 2,031 32,300
2025/07/22 1,994 2,025 1,966 2,013 26,800
2025/07/18 2,038 2,050 1,994 1,994 25,300
2025/07/17 2,022 2,038 2,008 2,038 17,400
2025/07/16 2,030 2,089 2,015 2,016 36,100
2025/07/15 1,950 1,999 1,949 1,999 47,400
2025/07/14 1,920 1,950 1,912 1,926 20,200
2025/07/11 1,940 1,953 1,920 1,920 15,000
2025/07/10 1,939 1,948 1,920 1,936 15,900
2025/07/09 1,950 1,970 1,920 1,932 32,800
2025/07/08 1,905 1,957 1,850 1,957 108,500
2025/07/07 1,925 1,960 1,866 1,905 43,500
2025/07/04 1,845 1,880 1,845 1,880 17,700
2025/07/03 1,872 1,880 1,832 1,845 26,800
2025/07/02 1,832 1,878 1,828 1,832 28,900
2025/07/01 1,818 1,849 1,818 1,826 15,700
2025/06/30 1,810 1,839 1,806 1,818 21,700
2025/06/27 1,760 1,794 1,760 1,794 18,000
2025/06/26 1,744 1,767 1,725 1,745 71,400
2025/06/25 1,738 1,770 1,706 1,725 21,700
2025/06/24 1,740 1,766 1,740 1,750 20,700
2025/06/23 1,720 1,736 1,709 1,720 26,200
2025/06/20 1,752 1,758 1,730 1,731 22,000
2025/06/19 1,762 1,790 1,723 1,752 32,500
2025/06/18 1,791 1,817 1,760 1,762 21,100
2025/06/17 1,800 1,826 1,779 1,800 21,900
2025/06/16 1,794 1,794 1,760 1,775 22,400
2025/06/13 1,828 1,849 1,782 1,789 34,800
2025/06/12 1,825 1,850 1,777 1,830 29,300
2025/06/11 1,811 1,850 1,780 1,804 21,600
2025/06/10 1,762 1,790 1,762 1,789 10,000
2025/06/09 1,780 1,786 1,762 1,762 11,200
2025/06/06 1,782 1,785 1,763 1,763 9,300
2025/06/05 1,813 1,824 1,766 1,768 12,400
2025/06/04 1,815 1,827 1,800 1,807 16,400
2025/06/03 1,796 1,817 1,782 1,810 19,500
2025/06/02 1,770 1,796 1,762 1,792 12,500
2025/05/30 1,765 1,780 1,762 1,772 10,200
2025/05/29 1,750 1,788 1,745 1,766 32,900
2025/05/28 1,690 1,735 1,690 1,727 23,400
2025/05/27 1,678 1,680 1,663 1,666 38,300
2025/05/26 1,672 1,688 1,665 1,669 41,100
2025/05/23 1,680 1,682 1,661 1,662 18,800
2025/05/22 1,659 1,680 1,658 1,680 17,400
2025/05/21 1,688 1,688 1,656 1,676 22,200
2025/05/20 1,670 1,688 1,664 1,674 32,000
2025/05/19 1,690 1,690 1,653 1,667 21,500
2025/05/16 1,680 1,693 1,662 1,690 19,500
2025/05/15 1,671 1,699 1,670 1,682 39,400
2025/05/14 1,680 1,686 1,656 1,664 25,500
2025/05/13 1,695 1,695 1,647 1,664 31,900
2025/05/12 1,682 1,700 1,650 1,670 44,400
2025/05/09 1,654 1,656 1,634 1,650 51,800
2025/05/08 1,683 1,683 1,637 1,656 25,000
2025/05/07 1,675 1,687 1,606 1,669 76,300
2025/05/02 1,580 1,600 1,564 1,595 38,800
2025/05/01 1,582 1,610 1,570 1,570 37,900
2025/04/30 1,604 1,615 1,561 1,582 42,900
2025/04/28 1,523 1,646 1,489 1,623 181,000
2025/04/25 1,508 1,542 1,492 1,528 64,300
2025/04/24 1,499 1,521 1,497 1,508 16,600
2025/04/23 1,523 1,524 1,500 1,507 11,500
2025/04/22 1,495 1,514 1,494 1,500 13,500
2025/04/21 1,507 1,515 1,481 1,495 12,500
2025/04/18 1,490 1,516 1,490 1,507 16,600
2025/04/17 1,464 1,500 1,448 1,500 18,500
2025/04/16 1,475 1,475 1,432 1,439 45,100
2025/04/15 1,460 1,488 1,460 1,483 16,900

このページの先頭へ