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
2014/12/30 1,290 1,290 1,250 1,250 600
2014/12/29 1,300 1,300 1,290 1,290 1,000
2014/12/26 1,232 1,350 1,232 1,290 3,600
2014/12/25 1,232 1,292 1,232 1,232 3,300
2014/12/24 1,196 1,325 1,196 1,250 19,600
2014/12/22 1,199 1,200 1,180 1,196 5,900
2014/12/19 1,116 1,180 1,116 1,180 5,400
2014/12/18 1,114 1,125 1,101 1,116 2,000
2014/12/17 1,120 1,120 1,102 1,110 600
2014/12/16 1,145 1,145 1,102 1,120 2,400
2014/12/15 1,130 1,178 1,130 1,150 1,200
2014/12/12 1,110 1,140 1,110 1,130 900
2014/12/11 1,117 1,117 1,100 1,100 1,300
2014/12/10 1,116 1,120 1,100 1,117 4,600
2014/12/09 1,140 1,140 1,116 1,116 3,500
2014/12/08 1,082 1,144 1,082 1,140 12,200
2014/12/05 1,048 1,089 1,040 1,082 8,500
2014/12/04 1,043 1,049 1,042 1,048 8,600
2014/12/03 1,038 1,048 1,038 1,040 2,800
2014/12/02 1,035 1,046 1,035 1,046 3,000
2014/12/01 1,015 1,039 1,015 1,020 4,200
2014/11/28 1,010 1,016 1,010 1,012 2,100
2014/11/27 1,010 1,010 1,010 1,010 700
2014/11/26 1,002 1,014 1,002 1,010 400
2014/11/25 1,001 1,016 1,000 1,003 1,800
2014/11/21 1,002 1,013 1,002 1,013 300
2014/11/20 1,010 1,010 1,010 1,010 3,700
2014/11/19 1,005 1,015 1,001 1,010 1,300
2014/11/18 1,012 1,012 1,007 1,007 700
2014/11/17 1,020 1,020 1,010 1,011 2,100
2014/11/14 1,005 1,013 1,005 1,013 1,600
2014/11/13 1,005 1,005 1,000 1,000 1,100
2014/11/12 1,015 1,020 999 1,000 7,700
2014/11/11 1,000 1,012 1,000 1,012 900
2014/11/10 999 1,005 999 1,005 2,900
2014/11/07 1,010 1,010 1,001 1,001 1,600
2014/11/06 1,020 1,020 1,011 1,011 4,100
2014/11/05 1,007 1,040 1,000 1,003 7,000
2014/11/04 1,024 1,026 1,007 1,014 9,100
2014/10/31 1,003 1,035 1,003 1,010 1,100
2014/10/30 1,032 1,050 1,010 1,010 1,800
2014/10/29 1,023 1,024 1,002 1,002 2,200
2014/10/28 1,023 1,023 1,009 1,009 1,100
2014/10/27 1,004 1,005 1,004 1,005 2,200
2014/10/24 1,003 1,004 1,003 1,004 500
2014/10/23 1,008 1,020 1,008 1,020 400
2014/10/22 1,009 1,026 1,009 1,012 600
2014/10/21 1,024 1,026 1,016 1,016 4,800
2014/10/20 1,021 1,070 1,021 1,024 6,000
2014/10/17 1,072 1,072 1,013 1,020 5,700
2014/10/16 1,000 1,050 996 997 5,100
2014/10/15 999 1,000 999 1,000 800
2014/10/14 995 996 995 995 800
2014/10/10 995 995 985 985 800
2014/10/09 989 995 988 995 500
2014/10/08 992 992 977 989 1,800
2014/10/07 991 991 991 991 500
2014/10/06 1,000 1,000 990 995 400
2014/10/03 990 997 990 997 1,400
2014/10/02 990 990 977 977 400
2014/10/01 996 996 996 996 200
2014/09/30 981 1,000 981 996 5,500
2014/09/29 997 1,010 997 1,008 3,800
2014/09/26 976 976 976 976 400
2014/09/25 998 998 997 997 400
2014/09/24 968 998 968 998 1,400
2014/09/22 989 989 981 981 2,200
2014/09/19 988 988 988 988 2,600
2014/09/18 985 1,000 984 988 2,800
2014/09/17 978 978 978 978 300
2014/09/16 986 986 978 978 600
2014/09/12 973 986 973 985 3,400
2014/09/10 970 970 969 969 400
2014/09/09 979 979 970 971 1,400
2014/09/08 988 988 976 976 2,800
2014/09/05 995 995 981 981 400
2014/09/04 985 990 981 981 1,400
2014/09/03 990 990 990 990 300
2014/09/02 999 999 984 984 1,500
2014/09/01 989 1,000 989 1,000 1,600
2014/08/28 990 990 989 989 500
2014/08/27 975 985 975 985 500
2014/08/26 972 980 972 972 1,600
2014/08/25 985 985 972 972 2,100
2014/08/22 982 982 981 981 300
2014/08/21 972 977 971 971 1,300
2014/08/20 985 985 976 976 4,400
2014/08/19 971 985 971 985 1,700
2014/08/18 980 980 969 969 2,700
2014/08/15 979 979 970 975 2,200
2014/08/14 964 985 964 980 1,100
2014/08/13 945 964 945 964 400
2014/08/12 964 964 944 944 600
2014/08/11 955 965 955 965 400
2014/08/08 950 950 950 950 200
2014/08/07 960 961 957 957 1,000
2014/08/06 953 960 953 953 1,300
2014/08/05 970 970 960 965 1,800
2014/08/04 977 977 972 972 1,100
2014/08/01 977 977 975 977 700
2014/07/31 991 1,009 985 985 1,800
2014/07/30 1,000 1,030 992 992 1,900
2014/07/29 998 1,000 985 986 1,600
2014/07/28 1,000 1,000 990 990 1,700
2014/07/25 992 998 980 997 8,800
2014/07/24 995 1,028 995 998 15,700
2014/07/23 993 993 980 980 1,000
2014/07/22 993 993 992 992 1,100
2014/07/18 980 980 970 977 5,500
2014/07/17 970 982 970 982 600
2014/07/16 961 967 961 967 2,800
2014/07/15 970 970 967 967 1,400
2014/07/14 970 970 967 967 1,300
2014/07/11 983 983 981 981 600
2014/07/10 980 984 975 980 2,200
2014/07/09 984 984 971 971 2,400
2014/07/08 989 990 985 988 1,800
2014/07/07 995 998 985 989 5,400
2014/07/04 969 990 969 980 3,500
2014/07/03 963 980 957 965 6,900
2014/07/02 945 953 936 953 5,300
2014/07/01 944 948 944 945 2,000
2014/06/30 943 948 943 944 12,800
2014/06/27 939 943 927 943 4,400
2014/06/26 932 938 932 938 9,800
2014/06/25 944 944 932 940 2,900
2014/06/24 934 935 934 935 1,600
2014/06/23 935 945 935 940 7,200
2014/06/20 931 932 925 931 6,300
2014/06/19 934 939 931 939 4,200
2014/06/18 930 934 923 930 4,300
2014/06/17 931 932 925 925 1,600
2014/06/16 938 945 930 930 7,900
2014/06/13 916 925 911 924 4,100
2014/06/12 915 915 915 915 400
2014/06/11 915 915 915 915 200
2014/06/10 918 918 911 915 1,000
2014/06/09 910 926 910 918 4,700
2014/06/06 899 910 891 907 3,900
2014/06/05 895 899 895 899 1,100
2014/06/04 895 895 885 895 2,600
2014/06/03 889 890 880 883 4,000
2014/06/02 886 886 876 884 2,300
2014/05/30 886 887 885 885 1,500
2014/05/29 893 893 893 893 300
2014/05/28 900 900 893 893 2,000
2014/05/27 900 900 900 900 2,000
2014/05/26 892 915 892 905 4,300
2014/05/23 895 899 891 899 1,000
2014/05/22 885 900 885 899 2,800
2014/05/21 898 898 898 898 1,200
2014/05/20 885 885 881 881 5,100
2014/05/19 887 890 885 885 600
2014/05/16 884 886 884 886 2,000
2014/05/15 885 886 885 886 500
2014/05/14 885 900 885 900 1,100
2014/05/13 891 897 885 895 1,000
2014/05/12 890 897 890 897 700
2014/05/08 890 900 890 890 2,400
2014/05/07 890 891 885 885 1,600
2014/05/02 887 899 887 899 400
2014/05/01 890 890 885 886 1,100
2014/04/30 911 911 885 891 3,200
2014/04/28 910 910 896 896 7,000
2014/04/25 906 950 906 911 20,900
2014/04/24 845 949 845 895 15,700
2014/04/23 845 845 845 845 1,200
2014/04/22 839 845 839 845 1,800
2014/04/21 837 839 837 839 400
2014/04/18 836 837 836 837 3,000
2014/04/17 830 836 830 836 1,000
2014/04/15 830 830 825 825 300
2014/04/14 825 826 825 826 200
2014/04/11 824 824 824 824 100
2014/04/10 824 824 824 824 300
2014/04/09 834 834 820 823 1,400
2014/04/08 834 834 834 834 100
2014/04/07 830 830 830 830 1,900
2014/04/04 830 830 830 830 300
2014/04/03 827 830 827 830 400
2014/04/02 828 828 827 827 900
2014/03/31 828 828 826 826 700
2014/03/28 834 834 828 828 1,100
2014/03/27 828 834 828 834 300
2014/03/26 847 847 832 832 2,100
2014/03/24 840 840 832 832 1,200
2014/03/20 831 842 831 832 7,800
2014/03/19 840 840 831 831 300
2014/03/17 834 834 828 828 1,100
2014/03/14 836 840 829 831 2,300
2014/03/13 836 836 835 836 300
2014/03/12 837 837 837 837 100
2014/03/11 835 835 829 829 300
2014/03/10 829 830 822 822 2,100
2014/03/07 839 839 837 837 1,100
2014/03/05 820 820 820 820 700
2014/03/04 831 831 831 831 100
2014/03/03 820 839 820 839 700
2014/02/28 835 835 830 834 500
2014/02/27 835 835 835 835 200
2014/02/26 835 835 835 835 200
2014/02/25 831 831 826 827 1,400
2014/02/24 831 831 831 831 200
2014/02/21 826 840 826 840 700
2014/02/20 838 838 825 825 4,900
2014/02/19 840 840 838 838 200
2014/02/18 839 840 839 840 300
2014/02/17 826 830 826 829 500
2014/02/14 836 836 822 823 1,600
2014/02/12 835 850 835 850 700
2014/02/10 830 836 830 835 600
2014/02/07 839 846 823 823 600
2014/02/05 812 819 812 819 300
2014/02/04 825 825 791 809 3,100
2014/02/03 829 829 828 829 1,100
2014/01/31 840 843 832 832 2,000
2014/01/30 850 850 840 842 5,500
2014/01/29 850 855 844 854 3,900
2014/01/28 842 850 840 850 1,600
2014/01/27 832 833 830 830 1,100
2014/01/24 840 843 840 843 400
2014/01/23 845 845 845 845 100
2014/01/21 850 854 849 854 1,700
2014/01/20 854 854 842 851 7,100
2014/01/17 841 855 841 855 3,100
2014/01/16 848 848 843 845 4,200
2014/01/15 840 848 840 840 600
2014/01/14 838 838 838 838 600
2014/01/10 845 845 838 843 2,200
2014/01/09 849 849 839 840 2,400
2014/01/08 845 845 838 838 1,000
2014/01/07 837 857 837 850 2,100
2014/01/06 848 848 831 831 1,600

このページの先頭へ