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
2013/12/30 836 849 825 830 1,900
2013/12/27 827 830 827 830 2,600
2013/12/26 808 825 808 814 2,200
2013/12/25 807 818 804 818 2,500
2013/12/24 829 829 805 810 6,500
2013/12/20 821 830 821 822 8,600
2013/12/19 836 836 834 836 2,100
2013/12/18 842 842 833 834 1,500
2013/12/17 840 847 834 835 5,500
2013/12/16 846 851 840 840 5,000
2013/12/13 843 860 843 851 3,900
2013/12/12 850 850 843 843 4,800
2013/12/11 870 898 847 856 12,700
2013/12/10 848 870 835 856 14,400
2013/12/09 840 840 836 836 2,100
2013/12/06 841 845 837 845 12,600
2013/12/05 850 852 840 852 3,000
2013/12/04 850 855 850 850 500
2013/12/03 850 850 850 850 1,300
2013/12/02 856 856 842 842 2,100
2013/11/29 847 850 847 850 800
2013/11/28 849 849 834 837 4,400
2013/11/27 849 849 849 849 100
2013/11/26 851 860 848 848 1,700
2013/11/25 855 855 853 853 400
2013/11/22 851 855 851 855 600
2013/11/21 849 850 849 850 900
2013/11/20 858 858 841 846 7,000
2013/11/19 850 858 850 858 2,500
2013/11/18 851 856 851 856 5,000
2013/11/15 848 852 848 852 1,200
2013/11/14 842 852 842 847 2,900
2013/11/13 843 849 843 843 1,300
2013/11/12 834 834 834 834 100
2013/11/11 845 845 815 834 2,500
2013/11/08 840 840 840 840 200
2013/11/07 839 845 839 845 300
2013/11/06 840 845 840 840 1,700
2013/11/05 845 845 845 845 300
2013/11/01 840 840 838 840 1,600
2013/10/31 842 843 842 843 700
2013/10/30 849 850 849 850 1,000
2013/10/29 859 859 859 859 100
2013/10/28 840 844 840 844 800
2013/10/25 850 879 840 840 2,000
2013/10/24 840 840 840 840 200
2013/10/23 856 856 840 840 4,100
2013/10/22 847 848 846 848 600
2013/10/21 847 847 845 847 1,900
2013/10/18 860 860 843 843 4,800
2013/10/17 848 860 848 860 1,600
2013/10/16 860 868 858 863 2,500
2013/10/15 856 856 856 856 500
2013/10/11 847 860 845 860 1,800
2013/10/10 843 843 843 843 300
2013/10/07 850 850 843 843 900
2013/10/04 853 853 850 850 900
2013/10/03 853 853 853 853 100
2013/10/02 870 870 870 870 200
2013/10/01 874 874 874 874 500
2013/09/30 874 874 874 874 200
2013/09/27 854 854 854 854 200
2013/09/26 835 859 835 859 600
2013/09/26 1 -> 100.00 分割
2013/09/25 88,700 88,700 86,500 86,500 62
2013/09/24 86,200 88,100 86,200 88,000 31
2013/09/20 85,600 86,500 85,600 86,000 61
2013/09/19 84,100 85,600 83,800 85,600 33
2013/09/18 84,500 84,500 84,100 84,100 11
2013/09/13 84,200 84,200 84,200 84,200 2
2013/09/12 84,500 85,000 84,000 84,000 25
2013/09/11 83,500 85,500 83,500 84,100 22
2013/09/10 83,200 83,500 83,200 83,500 15
2013/09/09 83,400 84,200 83,100 84,200 13
2013/09/06 83,500 83,500 83,100 83,100 4
2013/09/05 83,100 84,500 83,100 84,500 5
2013/09/04 83,100 83,100 82,900 82,900 5
2013/09/03 84,000 85,000 82,900 82,900 14
2013/09/02 83,800 83,800 83,800 83,800 1
2013/08/29 86,000 86,000 84,000 84,100 25
2013/08/28 86,500 88,000 84,500 84,500 82
2013/08/27 85,000 85,000 83,500 83,500 10
2013/08/26 84,300 84,300 84,300 84,300 1
2013/08/23 85,000 85,000 85,000 85,000 5
2013/08/21 84,500 84,500 84,500 84,500 1
2013/08/20 84,500 84,500 84,100 84,500 57
2013/08/19 84,700 85,000 84,300 85,000 25
2013/08/16 85,000 85,000 84,600 84,600 2
2013/08/15 84,200 84,200 84,200 84,200 2
2013/08/14 84,200 84,200 84,200 84,200 1
2013/08/09 85,000 85,000 85,000 85,000 1
2013/08/08 87,000 87,000 87,000 87,000 3
2013/08/06 88,300 88,300 88,300 88,300 3
2013/08/01 83,300 83,300 83,300 83,300 2
2013/07/31 82,500 83,000 82,500 83,000 3
2013/07/29 84,300 84,300 84,300 84,300 5
2013/07/26 86,000 86,000 86,000 86,000 5
2013/07/25 85,000 85,000 84,000 84,000 8
2013/07/24 85,900 85,900 85,900 85,900 4
2013/07/23 84,900 84,900 84,900 84,900 1
2013/07/22 84,900 84,900 84,900 84,900 4
2013/07/19 85,600 85,600 84,900 84,900 59
2013/07/18 87,500 87,500 85,500 85,600 7
2013/07/17 85,000 87,500 85,000 87,500 12
2013/07/16 84,000 84,200 84,000 84,200 10
2013/07/12 83,400 83,400 83,400 83,400 2
2013/07/11 83,300 83,300 83,300 83,300 5
2013/07/09 83,500 83,500 83,300 83,300 4
2013/07/08 83,500 83,500 83,500 83,500 5
2013/07/05 85,000 85,000 83,600 83,600 9
2013/07/04 85,000 85,000 84,900 85,000 9
2013/07/03 83,500 83,500 83,500 83,500 2
2013/07/02 83,600 84,800 83,600 84,800 3
2013/07/01 85,700 85,700 84,000 84,000 161
2013/06/28 84,500 86,500 84,500 86,500 27
2013/06/27 82,500 82,500 82,300 82,300 8
2013/06/26 83,500 83,500 82,300 82,300 134
2013/06/25 86,100 86,500 85,700 86,500 8
2013/06/24 85,700 85,700 85,500 85,500 7
2013/06/21 84,800 86,000 84,400 85,700 14
2013/06/20 84,500 88,000 84,500 86,300 71
2013/06/19 84,200 86,500 84,200 85,600 25
2013/06/18 84,200 84,200 83,500 83,500 4
2013/06/17 84,900 84,900 82,500 82,500 3
2013/06/14 83,800 85,500 83,800 85,500 9
2013/06/13 83,400 83,800 82,500 82,500 11
2013/06/12 81,200 81,200 81,200 81,200 1
2013/06/11 82,500 82,500 81,500 81,500 2
2013/06/10 80,500 81,800 80,500 81,800 24
2013/06/07 81,000 81,000 80,300 80,500 34
2013/06/06 81,400 81,400 81,400 81,400 1
2013/06/05 82,100 82,100 82,100 82,100 1
2013/06/04 81,700 82,700 81,500 82,700 17
2013/06/03 82,500 82,500 82,500 82,500 5
2013/05/31 81,800 82,900 81,700 81,700 17
2013/05/30 83,100 83,100 81,000 82,200 12
2013/05/28 84,700 85,500 84,300 84,300 6
2013/05/27 85,000 87,500 84,500 85,000 30
2013/05/24 86,500 86,500 86,300 86,300 15
2013/05/23 87,100 87,100 86,100 86,100 7
2013/05/22 87,700 87,700 87,700 87,700 1
2013/05/21 87,500 87,500 86,700 86,700 20
2013/05/20 87,600 87,600 87,000 87,500 79
2013/05/17 87,300 87,300 87,300 87,300 32
2013/05/16 88,000 88,000 87,300 87,300 19
2013/05/15 90,000 90,000 88,000 88,000 16
2013/05/14 88,700 88,700 88,700 88,700 2
2013/05/13 86,800 87,300 86,800 87,300 5
2013/05/10 86,200 87,000 86,200 87,000 3
2013/05/09 89,500 89,500 86,900 86,900 8
2013/05/08 87,000 88,900 87,000 88,000 23
2013/05/07 86,800 86,900 86,500 86,700 24
2013/05/02 86,500 86,500 86,500 86,500 15
2013/05/01 85,800 86,400 85,500 86,400 12
2013/04/30 85,200 85,200 85,200 85,200 1
2013/04/26 86,800 87,700 86,500 86,700 24
2013/04/25 88,000 89,500 85,000 87,700 42
2013/04/24 86,200 87,700 85,500 87,700 16
2013/04/23 87,700 87,700 87,500 87,700 8
2013/04/22 86,000 87,900 84,000 87,700 18
2013/04/19 86,200 86,200 86,000 86,200 69
2013/04/18 89,000 89,200 86,000 86,300 98
2013/04/17 81,800 86,600 81,800 86,600 59
2013/04/16 81,900 81,900 81,800 81,800 3
2013/04/15 81,400 82,900 81,400 82,900 15
2013/04/12 82,000 82,000 81,500 81,500 14
2013/04/11 82,300 82,300 81,700 82,000 7
2013/04/10 81,200 83,400 81,200 83,400 4
2013/04/09 82,500 82,500 82,500 82,500 1
2013/04/05 80,500 83,400 80,000 83,400 38
2013/04/04 80,000 80,100 79,000 79,000 31
2013/04/03 79,900 80,100 79,900 80,100 6
2013/04/02 80,400 80,400 80,400 80,400 1
2013/04/01 80,900 81,000 80,500 81,000 4
2013/03/29 80,300 80,300 80,300 80,300 3
2013/03/28 81,800 81,900 81,800 81,800 3
2013/03/26 83,600 84,500 83,600 84,500 6
2013/03/22 83,600 83,600 83,600 83,600 2
2013/03/21 84,900 84,900 83,500 84,900 7
2013/03/19 84,300 85,500 84,000 84,800 73
2013/03/18 85,000 85,500 84,600 85,500 28
2013/03/15 83,900 85,000 83,900 85,000 33
2013/03/14 82,500 83,500 82,500 83,500 3
2013/03/13 82,500 82,500 82,500 82,500 8
2013/03/12 82,500 83,000 82,500 83,000 16
2013/03/11 82,200 82,500 82,000 82,500 30
2013/03/08 81,900 82,100 81,700 82,100 31
2013/03/07 82,200 82,800 81,900 81,900 64
2013/03/06 83,000 83,000 81,300 82,200 83
2013/03/05 82,100 82,800 82,100 82,800 9
2013/03/04 82,000 82,000 82,000 82,000 6
2013/03/01 81,300 82,000 81,300 82,000 6
2013/02/28 81,600 81,600 81,300 81,300 4
2013/02/26 82,000 82,000 82,000 82,000 2
2013/02/25 81,300 81,700 81,300 81,700 6
2013/02/22 80,300 80,300 80,200 80,200 16
2013/02/21 83,100 83,100 80,100 80,100 9
2013/02/20 82,100 82,100 81,600 81,600 74
2013/02/19 82,000 82,100 82,000 82,100 2
2013/02/18 82,100 82,200 80,000 82,000 19
2013/02/15 82,100 82,100 81,600 81,600 17
2013/02/14 84,000 84,000 82,700 82,700 3
2013/02/13 82,100 82,100 81,500 82,000 19
2013/02/12 84,000 84,000 81,500 81,500 6
2013/02/08 84,000 84,000 84,000 84,000 4
2013/02/07 84,000 84,000 84,000 84,000 6
2013/02/06 84,000 84,000 84,000 84,000 3
2013/02/04 82,000 84,000 82,000 84,000 7
2013/02/01 81,000 81,000 81,000 81,000 8
2013/01/31 80,900 80,900 80,900 80,900 5
2013/01/30 81,600 81,600 81,600 81,600 1
2013/01/29 81,400 81,400 81,400 81,400 5
2013/01/28 80,500 81,400 80,500 81,400 18
2013/01/25 80,000 80,300 80,000 80,000 11
2013/01/24 80,300 80,300 79,600 80,000 14
2013/01/23 80,800 81,000 80,800 81,000 5
2013/01/22 81,000 81,500 81,000 81,000 20
2013/01/21 81,500 81,500 81,500 81,500 5
2013/01/18 80,900 81,500 80,600 81,500 53
2013/01/17 80,400 81,900 80,000 81,900 19
2013/01/16 82,000 82,000 80,400 80,400 10
2013/01/15 80,200 86,500 80,200 82,000 63
2013/01/11 80,400 81,000 80,200 80,200 9
2013/01/10 79,200 80,000 79,100 80,000 24
2013/01/09 78,700 78,700 78,700 78,700 3
2013/01/07 78,500 78,500 78,500 78,500 1
2013/01/04 79,500 79,500 78,000 78,000 9

このページの先頭へ