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
2024/03/28 3,875 3,910 3,865 3,880 2,800
2024/03/27 3,940 3,940 3,900 3,915 6,900
2024/03/26 3,950 3,950 3,885 3,920 5,800
2024/03/25 4,020 4,020 3,935 3,950 8,600
2024/03/22 3,935 3,950 3,890 3,950 8,200
2024/03/21 3,925 3,960 3,890 3,925 9,400
2024/03/19 3,880 3,890 3,865 3,880 2,900
2024/03/18 3,870 3,895 3,855 3,865 2,900
2024/03/15 3,870 3,885 3,845 3,860 2,200
2024/03/14 3,845 3,870 3,830 3,870 2,300
2024/03/13 3,910 3,930 3,840 3,845 5,200
2024/03/12 3,875 3,915 3,815 3,900 12,000
2024/03/11 3,955 3,960 3,835 3,875 11,800
2024/03/08 4,025 4,025 3,985 3,985 2,300
2024/03/07 4,045 4,050 3,975 4,040 4,300
2024/03/06 4,025 4,045 4,015 4,015 4,200
2024/03/05 4,000 4,040 3,970 4,040 10,200
2024/03/04 4,000 4,025 3,950 4,025 14,800
2024/03/01 4,000 4,000 3,955 3,990 3,600
2024/02/29 3,970 4,020 3,965 3,990 7,100
2024/02/28 3,980 4,020 3,950 4,020 8,200
2024/02/27 3,985 4,030 3,980 4,025 7,600
2024/02/26 3,930 3,985 3,930 3,985 8,700
2024/02/22 3,890 3,915 3,870 3,915 5,700
2024/02/21 3,940 3,940 3,860 3,890 13,800
2024/02/20 3,975 3,975 3,925 3,935 9,700
2024/02/19 3,990 4,030 3,890 3,975 29,200
2024/02/16 4,000 4,015 3,970 3,990 7,700
2024/02/15 4,045 4,060 3,960 3,970 15,600
2024/02/14 4,070 4,070 4,025 4,035 7,200
2024/02/13 4,110 4,110 4,010 4,060 19,000
2024/02/09 4,030 4,115 4,030 4,060 12,100
2024/02/08 4,125 4,140 4,015 4,025 14,800
2024/02/07 4,055 4,140 4,055 4,125 10,500
2024/02/06 4,085 4,085 4,000 4,030 11,100
2024/02/05 4,100 4,145 4,030 4,035 21,800
2024/02/02 4,020 4,025 3,910 3,995 29,900
2024/02/01 4,035 4,035 3,975 3,975 14,300
2024/01/31 3,990 4,040 3,960 4,035 20,400
2024/01/30 4,160 4,160 3,985 3,990 36,900
2024/01/29 4,135 4,220 4,075 4,130 60,500
2024/01/26 4,190 4,320 4,165 4,275 56,100
2024/01/25 4,160 4,175 4,110 4,160 9,500
2024/01/24 4,165 4,180 4,120 4,160 10,700
2024/01/23 4,145 4,145 4,035 4,130 19,700
2024/01/22 4,000 4,170 4,000 4,155 24,300
2024/01/19 3,960 3,960 3,880 3,955 12,900
2024/01/18 3,855 3,935 3,815 3,920 11,000
2024/01/17 3,845 3,875 3,775 3,815 11,200
2024/01/16 3,850 3,850 3,785 3,820 9,900
2024/01/15 3,765 3,850 3,750 3,850 14,400
2024/01/12 3,830 3,865 3,770 3,770 9,500
2024/01/11 3,905 3,905 3,830 3,835 10,500
2024/01/10 3,885 3,890 3,800 3,875 20,300
2024/01/09 3,970 3,970 3,830 3,880 31,800
2024/01/05 3,670 4,000 3,670 3,975 48,600
2024/01/04 3,660 3,700 3,625 3,670 20,100
2023/12/29 3,640 3,660 3,630 3,660 5,100
2023/12/28 3,660 3,680 3,615 3,630 8,700
2023/12/27 3,685 3,685 3,600 3,645 7,600
2023/12/26 3,640 3,690 3,615 3,685 8,900
2023/12/25 3,700 3,710 3,620 3,630 9,900
2023/12/22 3,595 3,710 3,590 3,670 18,500
2023/12/21 3,595 3,600 3,565 3,565 3,400
2023/12/20 3,600 3,625 3,595 3,605 4,900
2023/12/19 3,580 3,615 3,580 3,600 3,200
2023/12/18 3,580 3,680 3,560 3,600 7,300
2023/12/15 3,640 3,640 3,545 3,600 11,600
2023/12/14 3,715 3,755 3,555 3,605 21,200
2023/12/13 3,595 3,750 3,595 3,720 33,000
2023/12/12 3,565 3,605 3,375 3,595 32,500
2023/12/11 3,260 3,545 3,260 3,545 52,600
2023/12/08 3,250 3,250 3,210 3,235 5,800
2023/12/07 3,295 3,295 3,155 3,250 44,100
2023/12/06 3,325 3,360 3,290 3,290 15,500
2023/12/05 3,345 3,375 3,320 3,320 8,600
2023/12/04 3,390 3,390 3,345 3,385 6,000
2023/12/01 3,385 3,385 3,360 3,380 3,600
2023/11/30 3,350 3,375 3,310 3,370 12,300
2023/11/29 3,350 3,370 3,320 3,345 12,400
2023/11/28 3,325 3,325 3,265 3,325 10,300
2023/11/27 3,250 3,330 3,245 3,295 21,000
2023/11/24 3,230 3,255 3,205 3,255 14,100
2023/11/22 3,210 3,265 3,205 3,235 8,900
2023/11/21 3,180 3,240 3,180 3,210 12,300
2023/11/20 3,160 3,195 3,140 3,180 17,000
2023/11/17 3,155 3,185 3,140 3,160 9,500
2023/11/16 3,190 3,190 3,145 3,165 9,000
2023/11/15 3,190 3,215 3,190 3,195 2,000
2023/11/14 3,215 3,220 3,145 3,190 7,900
2023/11/13 3,265 3,280 3,175 3,210 11,500
2023/11/10 3,180 3,230 3,180 3,195 8,100
2023/11/09 3,200 3,205 3,180 3,205 3,200
2023/11/08 3,220 3,245 3,170 3,170 8,100
2023/11/07 3,265 3,280 3,200 3,220 9,600
2023/11/06 3,215 3,300 3,215 3,275 12,000
2023/11/02 3,190 3,220 3,140 3,175 12,800
2023/11/01 3,275 3,275 3,170 3,175 11,300
2023/10/31 3,210 3,245 3,180 3,220 15,400
2023/10/30 3,385 3,385 3,205 3,205 27,100
2023/10/27 3,500 3,560 3,270 3,385 81,500
2023/10/26 3,010 3,095 3,000 3,095 15,600
2023/10/25 3,070 3,070 3,015 3,050 3,800
2023/10/24 3,010 3,030 2,970 3,030 1,900
2023/10/23 3,035 3,045 2,988 2,990 6,100
2023/10/20 3,015 3,040 3,005 3,040 2,900
2023/10/19 2,990 3,025 2,990 3,015 2,200
2023/10/18 2,970 3,060 2,970 3,060 2,400
2023/10/17 2,952 3,015 2,952 2,993 7,400
2023/10/16 2,955 2,975 2,941 2,952 3,400
2023/10/13 3,030 3,035 2,944 2,956 5,300
2023/10/12 3,030 3,050 3,005 3,020 2,000
2023/10/11 3,065 3,065 3,020 3,030 3,700
2023/10/10 3,065 3,095 3,035 3,065 3,900
2023/10/06 3,010 3,100 3,000 3,065 2,400
2023/10/05 2,980 3,010 2,940 3,010 8,200
2023/10/04 3,030 3,030 2,973 2,975 6,800
2023/10/03 3,080 3,085 3,015 3,050 4,900
2023/10/02 3,200 3,210 3,100 3,100 8,600
2023/09/29 3,145 3,205 3,145 3,200 6,500
2023/09/28 3,140 3,225 3,100 3,175 8,500
2023/09/27 3,210 3,225 3,155 3,165 5,900
2023/09/26 3,235 3,240 3,220 3,240 1,300
2023/09/25 3,285 3,285 3,205 3,245 4,300
2023/09/22 3,225 3,245 3,205 3,245 3,200
2023/09/21 3,220 3,240 3,205 3,240 4,800
2023/09/20 3,225 3,240 3,165 3,195 4,600
2023/09/19 3,280 3,295 3,120 3,225 9,100
2023/09/15 3,305 3,365 3,275 3,295 14,900
2023/09/14 3,270 3,315 3,255 3,265 11,500
2023/09/13 3,240 3,295 3,220 3,270 6,600
2023/09/12 3,235 3,320 3,235 3,270 8,200
2023/09/11 3,285 3,285 3,205 3,235 8,600
2023/09/08 3,240 3,325 3,230 3,275 17,600
2023/09/07 3,155 3,235 3,135 3,235 13,300
2023/09/06 3,200 3,220 3,095 3,165 10,400
2023/09/05 3,025 3,200 3,020 3,195 23,000
2023/09/04 2,989 3,025 2,966 3,025 7,800
2023/09/01 2,924 2,993 2,924 2,954 8,300
2023/08/31 2,880 2,925 2,880 2,925 3,200
2023/08/30 2,914 2,930 2,852 2,876 14,500
2023/08/29 2,904 2,933 2,902 2,927 1,200
2023/08/28 2,942 2,955 2,925 2,925 15,000
2023/08/25 2,899 2,944 2,899 2,923 5,500
2023/08/24 2,875 2,935 2,875 2,899 1,000
2023/08/23 2,942 2,944 2,900 2,925 2,000
2023/08/22 2,931 2,934 2,924 2,925 1,500
2023/08/21 2,892 2,940 2,869 2,939 7,900
2023/08/18 2,876 2,917 2,869 2,902 7,400
2023/08/17 2,890 2,937 2,876 2,876 18,700
2023/08/16 2,936 2,936 2,892 2,905 2,400
2023/08/15 2,877 2,987 2,870 2,891 13,100
2023/08/14 2,933 2,936 2,900 2,900 5,700
2023/08/10 2,845 2,943 2,845 2,936 10,900
2023/08/09 2,857 2,874 2,811 2,863 6,900
2023/08/08 2,879 2,908 2,854 2,857 4,500
2023/08/07 2,911 2,920 2,875 2,902 8,600
2023/08/04 2,991 2,991 2,907 2,907 13,500
2023/08/03 2,875 3,025 2,875 2,999 26,600
2023/08/02 2,961 2,961 2,891 2,919 6,400
2023/08/01 2,889 2,961 2,880 2,943 18,100
2023/07/31 2,896 2,905 2,809 2,889 20,500
2023/07/28 2,826 2,880 2,805 2,880 39,000
2023/07/27 2,830 2,945 2,787 2,805 149,300
2023/07/26 2,589 2,589 2,515 2,563 56,200
2023/07/25 2,565 2,569 2,553 2,569 7,100
2023/07/24 2,586 2,586 2,555 2,565 3,700
2023/07/21 2,542 2,557 2,540 2,555 3,200
2023/07/20 2,547 2,565 2,528 2,537 9,900
2023/07/19 2,540 2,553 2,526 2,547 6,000
2023/07/18 2,560 2,560 2,510 2,530 7,700
2023/07/14 2,567 2,567 2,521 2,530 4,900
2023/07/13 2,546 2,546 2,519 2,530 3,900
2023/07/12 2,560 2,560 2,519 2,519 4,000
2023/07/11 2,568 2,568 2,548 2,560 2,400
2023/07/10 2,560 2,594 2,551 2,580 12,000
2023/07/07 2,505 2,555 2,503 2,542 16,200
2023/07/06 2,507 2,517 2,497 2,505 8,800
2023/07/05 2,509 2,509 2,500 2,507 7,000
2023/07/04 2,515 2,516 2,500 2,502 6,700
2023/07/03 2,500 2,510 2,491 2,510 16,400
2023/06/30 2,497 2,497 2,475 2,491 7,700
2023/06/29 2,482 2,490 2,480 2,488 32,000
2023/06/28 2,470 2,493 2,465 2,482 24,100
2023/06/27 2,439 2,458 2,430 2,455 12,300
2023/06/26 2,440 2,443 2,428 2,439 10,700
2023/06/23 2,437 2,442 2,421 2,440 21,800
2023/06/22 2,451 2,458 2,418 2,423 78,100
2023/06/21 2,468 2,483 2,457 2,480 13,000
2023/06/20 2,476 2,476 2,446 2,459 19,700
2023/06/19 2,458 2,476 2,456 2,476 8,900
2023/06/16 2,428 2,455 2,428 2,444 25,500
2023/06/15 2,477 2,477 2,422 2,431 45,300
2023/06/14 2,492 2,500 2,487 2,487 11,400
2023/06/13 2,520 2,520 2,486 2,492 12,500
2023/06/12 2,496 2,508 2,486 2,508 5,800
2023/06/09 2,467 2,489 2,450 2,482 13,000
2023/06/08 2,520 2,528 2,431 2,468 40,900
2023/06/07 2,521 2,534 2,517 2,534 2,800
2023/06/06 2,526 2,538 2,517 2,521 6,500

このページの先頭へ