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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,465 | 1,468 | 1,431 | 1,459 | 32,800 |
| 2025/04/11 | 1,422 | 1,477 | 1,375 | 1,448 | 51,300 |
| 2025/04/10 | 1,470 | 1,495 | 1,439 | 1,481 | 15,700 |
| 2025/04/09 | 1,363 | 1,410 | 1,350 | 1,380 | 34,700 |
| 2025/04/08 | 1,363 | 1,411 | 1,347 | 1,370 | 62,100 |
| 2025/04/07 | 1,335 | 1,370 | 1,287 | 1,303 | 80,300 |
| 2025/04/04 | 1,520 | 1,520 | 1,411 | 1,442 | 66,800 |
| 2025/04/03 | 1,501 | 1,567 | 1,500 | 1,555 | 25,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,500 | 1,541 | 47,800 |
| 2025/04/01 | 1,623 | 1,623 | 1,553 | 1,562 | 26,200 |
| 2025/03/31 | 1,630 | 1,630 | 1,570 | 1,591 | 26,200 |
| 2025/03/28 | 1,621 | 1,671 | 1,621 | 1,639 | 19,400 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,400 | 3,420 | 3,320 | 3,355 | 24,800 |
| 2025/03/26 | 3,410 | 3,430 | 3,400 | 3,400 | 5,200 |
| 2025/03/25 | 3,405 | 3,420 | 3,375 | 3,415 | 5,100 |
| 2025/03/24 | 3,440 | 3,440 | 3,360 | 3,390 | 8,200 |
| 2025/03/21 | 3,390 | 3,420 | 3,330 | 3,420 | 15,900 |
| 2025/03/19 | 3,465 | 3,465 | 3,385 | 3,415 | 17,900 |
| 2025/03/18 | 3,565 | 3,565 | 3,455 | 3,455 | 11,300 |
| 2025/03/17 | 3,500 | 3,525 | 3,500 | 3,525 | 1,600 |
| 2025/03/14 | 3,470 | 3,515 | 3,465 | 3,500 | 4,400 |
| 2025/03/13 | 3,545 | 3,565 | 3,465 | 3,465 | 8,100 |
| 2025/03/12 | 3,580 | 3,610 | 3,535 | 3,535 | 8,900 |
| 2025/03/11 | 3,620 | 3,630 | 3,550 | 3,580 | 31,200 |
| 2025/03/10 | 3,730 | 3,730 | 3,650 | 3,670 | 4,400 |
| 2025/03/07 | 3,650 | 3,735 | 3,645 | 3,735 | 7,100 |
| 2025/03/06 | 3,655 | 3,850 | 3,510 | 3,765 | 53,300 |
| 2025/03/05 | 3,615 | 3,690 | 3,610 | 3,655 | 24,800 |
| 2025/03/04 | 3,615 | 3,650 | 3,565 | 3,625 | 2,900 |
| 2025/03/03 | 3,665 | 3,665 | 3,580 | 3,615 | 6,700 |
| 2025/02/28 | 3,565 | 3,630 | 3,525 | 3,565 | 9,000 |
| 2025/02/27 | 3,550 | 3,595 | 3,525 | 3,565 | 7,500 |
| 2025/02/26 | 3,580 | 3,620 | 3,540 | 3,575 | 10,600 |
| 2025/02/25 | 3,480 | 3,550 | 3,465 | 3,510 | 6,400 |
| 2025/02/21 | 3,495 | 3,500 | 3,490 | 3,500 | 2,000 |
| 2025/02/20 | 3,505 | 3,520 | 3,445 | 3,480 | 9,900 |
| 2025/02/19 | 3,515 | 3,540 | 3,480 | 3,505 | 2,100 |
| 2025/02/18 | 3,500 | 3,550 | 3,475 | 3,515 | 4,100 |
| 2025/02/17 | 3,565 | 3,565 | 3,485 | 3,535 | 2,000 |
| 2025/02/14 | 3,540 | 3,570 | 3,540 | 3,570 | 3,500 |
| 2025/02/13 | 3,525 | 3,605 | 3,515 | 3,585 | 5,300 |
| 2025/02/12 | 3,500 | 3,535 | 3,480 | 3,525 | 4,300 |
| 2025/02/10 | 3,455 | 3,545 | 3,455 | 3,545 | 6,000 |
| 2025/02/07 | 3,540 | 3,720 | 3,325 | 3,525 | 54,100 |
| 2025/02/06 | 3,540 | 3,595 | 3,535 | 3,590 | 7,300 |
| 2025/02/05 | 3,530 | 3,570 | 3,505 | 3,570 | 4,900 |
| 2025/02/04 | 3,580 | 3,620 | 3,480 | 3,530 | 12,200 |
| 2025/02/03 | 3,530 | 3,675 | 3,500 | 3,610 | 16,400 |
| 2025/01/31 | 3,510 | 3,790 | 3,385 | 3,495 | 84,900 |
| 2025/01/30 | 3,475 | 3,540 | 3,430 | 3,525 | 33,100 |
| 2025/01/29 | 3,450 | 3,545 | 3,355 | 3,545 | 85,800 |
| 2025/01/28 | 3,230 | 3,290 | 3,100 | 3,275 | 22,700 |
| 2025/01/27 | 3,145 | 3,220 | 3,145 | 3,210 | 5,800 |
| 2025/01/24 | 3,125 | 3,155 | 3,080 | 3,145 | 7,800 |
| 2025/01/23 | 3,120 | 3,135 | 3,120 | 3,120 | 1,400 |
| 2025/01/22 | 3,100 | 3,130 | 3,100 | 3,120 | 2,100 |
| 2025/01/21 | 3,120 | 3,120 | 3,100 | 3,100 | 2,700 |
| 2025/01/20 | 3,100 | 3,120 | 3,100 | 3,120 | 2,400 |
| 2025/01/17 | 3,105 | 3,105 | 3,070 | 3,100 | 1,800 |
| 2025/01/16 | 3,100 | 3,115 | 3,070 | 3,105 | 4,800 |
| 2025/01/15 | 3,115 | 3,115 | 3,100 | 3,100 | 3,200 |
| 2025/01/14 | 3,115 | 3,140 | 3,095 | 3,105 | 2,900 |
| 2025/01/10 | 3,100 | 3,150 | 3,100 | 3,120 | 4,000 |
| 2025/01/09 | 3,095 | 3,120 | 3,090 | 3,095 | 1,600 |
| 2025/01/08 | 3,110 | 3,115 | 3,100 | 3,105 | 1,500 |
| 2025/01/07 | 3,140 | 3,140 | 3,105 | 3,110 | 800 |
| 2025/01/06 | 3,125 | 3,150 | 3,110 | 3,130 | 4,300 |
| 2024/12/30 | 3,135 | 3,145 | 3,080 | 3,125 | 3,300 |
| 2024/12/27 | 3,075 | 3,165 | 3,075 | 3,115 | 5,000 |
| 2024/12/26 | 3,050 | 3,110 | 3,050 | 3,095 | 10,400 |
| 2024/12/25 | 3,100 | 3,105 | 3,060 | 3,060 | 2,900 |
| 2024/12/24 | 3,100 | 3,125 | 3,095 | 3,095 | 5,200 |
| 2024/12/23 | 3,105 | 3,110 | 3,055 | 3,075 | 7,400 |
| 2024/12/20 | 3,100 | 3,105 | 3,080 | 3,105 | 9,100 |
| 2024/12/19 | 3,120 | 3,120 | 3,070 | 3,080 | 3,600 |
| 2024/12/18 | 3,100 | 3,100 | 3,075 | 3,100 | 2,400 |
| 2024/12/17 | 3,110 | 3,130 | 3,015 | 3,055 | 5,000 |
| 2024/12/16 | 3,115 | 3,165 | 3,100 | 3,100 | 13,800 |
| 2024/12/13 | 3,165 | 3,165 | 3,105 | 3,115 | 5,700 |
| 2024/12/12 | 3,145 | 3,160 | 3,120 | 3,135 | 5,400 |
| 2024/12/11 | 3,125 | 3,135 | 3,110 | 3,115 | 1,600 |
| 2024/12/10 | 3,100 | 3,135 | 3,090 | 3,135 | 3,900 |
| 2024/12/09 | 3,075 | 3,115 | 3,070 | 3,095 | 6,100 |
| 2024/12/06 | 3,085 | 3,100 | 3,060 | 3,100 | 8,700 |
| 2024/12/05 | 3,045 | 3,085 | 3,010 | 3,085 | 7,400 |
| 2024/12/04 | 3,145 | 3,165 | 3,000 | 3,000 | 43,400 |
| 2024/12/03 | 3,070 | 3,145 | 3,060 | 3,145 | 8,600 |
| 2024/12/02 | 3,075 | 3,075 | 3,045 | 3,050 | 900 |
| 2024/11/29 | 3,050 | 3,080 | 3,045 | 3,075 | 1,000 |
| 2024/11/28 | 3,035 | 3,065 | 3,035 | 3,050 | 1,000 |
| 2024/11/27 | 3,055 | 3,070 | 3,030 | 3,035 | 1,900 |
| 2024/11/26 | 3,000 | 3,085 | 2,992 | 3,055 | 10,900 |
| 2024/11/25 | 3,010 | 3,055 | 3,010 | 3,050 | 5,100 |
| 2024/11/22 | 3,030 | 3,035 | 2,993 | 3,005 | 5,000 |
| 2024/11/21 | 3,015 | 3,035 | 3,010 | 3,020 | 6,700 |
| 2024/11/20 | 3,000 | 3,015 | 3,000 | 3,010 | 2,300 |
| 2024/11/19 | 2,980 | 3,005 | 2,970 | 3,000 | 1,500 |
| 2024/11/18 | 2,987 | 3,035 | 2,970 | 2,989 | 4,700 |
| 2024/11/15 | 2,962 | 2,995 | 2,962 | 2,975 | 1,500 |
| 2024/11/14 | 3,000 | 3,020 | 2,971 | 2,971 | 5,000 |
| 2024/11/13 | 3,015 | 3,020 | 3,000 | 3,000 | 3,800 |
| 2024/11/12 | 3,000 | 3,030 | 3,000 | 3,025 | 1,600 |
| 2024/11/11 | 2,987 | 3,010 | 2,980 | 3,010 | 6,800 |
| 2024/11/08 | 3,035 | 3,035 | 2,985 | 2,986 | 2,500 |
| 2024/11/07 | 3,045 | 3,050 | 3,010 | 3,010 | 2,600 |
| 2024/11/06 | 3,060 | 3,080 | 3,010 | 3,030 | 3,400 |
| 2024/11/05 | 3,030 | 3,060 | 3,030 | 3,060 | 1,200 |
| 2024/11/01 | 3,080 | 3,080 | 3,020 | 3,030 | 1,500 |
| 2024/10/31 | 3,030 | 3,060 | 3,020 | 3,025 | 4,700 |
| 2024/10/30 | 3,020 | 3,090 | 3,015 | 3,030 | 5,800 |
| 2024/10/29 | 3,050 | 3,110 | 3,035 | 3,060 | 4,200 |
| 2024/10/28 | 3,015 | 3,070 | 3,015 | 3,050 | 2,700 |
| 2024/10/25 | 3,065 | 3,065 | 2,985 | 3,060 | 5,600 |
| 2024/10/24 | 3,015 | 3,070 | 3,005 | 3,065 | 4,400 |
| 2024/10/23 | 3,010 | 3,030 | 2,995 | 3,005 | 3,900 |
| 2024/10/22 | 3,045 | 3,045 | 2,961 | 3,000 | 16,300 |
| 2024/10/21 | 3,065 | 3,095 | 3,005 | 3,045 | 5,800 |
| 2024/10/18 | 3,055 | 3,055 | 3,010 | 3,020 | 7,600 |
| 2024/10/17 | 3,020 | 3,045 | 3,020 | 3,045 | 1,300 |
| 2024/10/16 | 3,015 | 3,045 | 2,996 | 3,030 | 3,400 |
| 2024/10/15 | 2,989 | 3,040 | 2,976 | 3,030 | 7,800 |
| 2024/10/11 | 2,976 | 2,994 | 2,940 | 2,948 | 38,400 |
| 2024/10/10 | 2,988 | 2,993 | 2,971 | 2,993 | 1,100 |
| 2024/10/09 | 3,015 | 3,015 | 2,965 | 2,983 | 9,200 |
| 2024/10/08 | 2,952 | 3,030 | 2,952 | 2,995 | 24,300 |
| 2024/10/07 | 3,030 | 3,030 | 2,999 | 2,999 | 3,400 |