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 |
---|---|---|---|---|---|
2016/12/30 | 1,556 | 1,556 | 1,531 | 1,531 | 1,100 |
2016/12/29 | 1,539 | 1,540 | 1,539 | 1,540 | 600 |
2016/12/28 | 1,540 | 1,560 | 1,539 | 1,560 | 4,300 |
2016/12/27 | 1,555 | 1,563 | 1,542 | 1,550 | 2,400 |
2016/12/26 | 1,596 | 1,600 | 1,530 | 1,562 | 3,600 |
2016/12/22 | 1,607 | 1,628 | 1,591 | 1,615 | 2,100 |
2016/12/21 | 1,664 | 1,664 | 1,608 | 1,647 | 4,000 |
2016/12/20 | 1,664 | 1,664 | 1,654 | 1,663 | 5,100 |
2016/12/19 | 1,640 | 1,665 | 1,635 | 1,665 | 2,600 |
2016/12/16 | 1,640 | 1,644 | 1,636 | 1,640 | 2,800 |
2016/12/15 | 1,673 | 1,687 | 1,640 | 1,651 | 5,100 |
2016/12/14 | 1,710 | 1,710 | 1,637 | 1,690 | 8,900 |
2016/12/13 | 1,715 | 1,715 | 1,690 | 1,709 | 3,700 |
2016/12/12 | 1,680 | 1,739 | 1,680 | 1,710 | 12,300 |
2016/12/09 | 1,640 | 1,680 | 1,640 | 1,675 | 12,700 |
2016/12/08 | 1,600 | 1,638 | 1,600 | 1,638 | 13,900 |
2016/12/07 | 1,594 | 1,597 | 1,544 | 1,597 | 6,600 |
2016/12/06 | 1,583 | 1,594 | 1,583 | 1,594 | 13,300 |
2016/12/05 | 1,544 | 1,583 | 1,535 | 1,583 | 3,700 |
2016/12/02 | 1,570 | 1,584 | 1,569 | 1,584 | 3,900 |
2016/12/01 | 1,570 | 1,590 | 1,564 | 1,570 | 16,200 |
2016/11/30 | 1,570 | 1,570 | 1,543 | 1,569 | 5,800 |
2016/11/29 | 1,570 | 1,570 | 1,550 | 1,570 | 10,200 |
2016/11/28 | 1,539 | 1,588 | 1,539 | 1,578 | 16,300 |
2016/11/25 | 1,522 | 1,522 | 1,510 | 1,510 | 2,400 |
2016/11/24 | 1,502 | 1,518 | 1,502 | 1,515 | 1,100 |
2016/11/22 | 1,518 | 1,526 | 1,502 | 1,502 | 1,600 |
2016/11/21 | 1,528 | 1,529 | 1,515 | 1,529 | 3,300 |
2016/11/18 | 1,515 | 1,524 | 1,515 | 1,524 | 7,500 |
2016/11/17 | 1,508 | 1,515 | 1,489 | 1,515 | 10,400 |
2016/11/16 | 1,487 | 1,503 | 1,472 | 1,483 | 9,300 |
2016/11/15 | 1,501 | 1,508 | 1,491 | 1,508 | 6,200 |
2016/11/14 | 1,519 | 1,519 | 1,486 | 1,504 | 4,700 |
2016/11/11 | 1,528 | 1,528 | 1,486 | 1,519 | 3,900 |
2016/11/10 | 1,520 | 1,533 | 1,509 | 1,528 | 6,000 |
2016/11/09 | 1,521 | 1,529 | 1,410 | 1,509 | 6,900 |
2016/11/08 | 1,533 | 1,533 | 1,503 | 1,532 | 4,900 |
2016/11/07 | 1,524 | 1,537 | 1,490 | 1,526 | 8,300 |
2016/11/04 | 1,469 | 1,525 | 1,469 | 1,520 | 11,300 |
2016/11/02 | 1,484 | 1,500 | 1,480 | 1,490 | 8,800 |
2016/11/01 | 1,459 | 1,479 | 1,448 | 1,479 | 9,700 |
2016/10/31 | 1,444 | 1,458 | 1,430 | 1,458 | 12,000 |
2016/10/28 | 1,448 | 1,464 | 1,440 | 1,451 | 14,500 |
2016/10/27 | 1,430 | 1,440 | 1,414 | 1,440 | 5,300 |
2016/10/26 | 1,414 | 1,434 | 1,412 | 1,434 | 9,900 |
2016/10/25 | 1,408 | 1,412 | 1,391 | 1,412 | 6,600 |
2016/10/24 | 1,408 | 1,408 | 1,380 | 1,380 | 7,500 |
2016/10/21 | 1,378 | 1,397 | 1,378 | 1,397 | 9,300 |
2016/10/20 | 1,436 | 1,436 | 1,382 | 1,395 | 26,400 |
2016/10/19 | 1,430 | 1,438 | 1,350 | 1,376 | 29,800 |
2016/10/18 | 1,360 | 1,429 | 1,340 | 1,428 | 15,900 |
2016/10/17 | 1,360 | 1,372 | 1,358 | 1,367 | 9,600 |
2016/10/14 | 1,339 | 1,365 | 1,334 | 1,358 | 14,900 |
2016/10/13 | 1,328 | 1,336 | 1,322 | 1,335 | 2,400 |
2016/10/12 | 1,350 | 1,355 | 1,313 | 1,321 | 9,700 |
2016/10/11 | 1,340 | 1,359 | 1,317 | 1,350 | 5,400 |
2016/10/07 | 1,335 | 1,335 | 1,318 | 1,330 | 5,200 |
2016/10/06 | 1,345 | 1,345 | 1,324 | 1,337 | 1,500 |
2016/10/05 | 1,345 | 1,350 | 1,313 | 1,345 | 9,100 |
2016/10/04 | 1,340 | 1,348 | 1,311 | 1,348 | 9,300 |
2016/10/03 | 1,279 | 1,349 | 1,279 | 1,349 | 19,000 |
2016/09/30 | 1,280 | 1,280 | 1,243 | 1,257 | 7,600 |
2016/09/29 | 1,250 | 1,270 | 1,250 | 1,270 | 1,100 |
2016/09/28 | 1,225 | 1,236 | 1,225 | 1,236 | 600 |
2016/09/27 | 1,222 | 1,260 | 1,210 | 1,240 | 2,300 |
2016/09/26 | 1,230 | 1,269 | 1,222 | 1,225 | 5,500 |
2016/09/23 | 1,216 | 1,216 | 1,216 | 1,216 | 200 |
2016/09/21 | 1,209 | 1,217 | 1,209 | 1,216 | 4,500 |
2016/09/20 | 1,184 | 1,209 | 1,184 | 1,209 | 700 |
2016/09/15 | 1,182 | 1,192 | 1,182 | 1,183 | 1,600 |
2016/09/14 | 1,182 | 1,182 | 1,182 | 1,182 | 700 |
2016/09/13 | 1,182 | 1,182 | 1,182 | 1,182 | 1,200 |
2016/09/12 | 1,193 | 1,193 | 1,193 | 1,193 | 200 |
2016/09/08 | 1,203 | 1,203 | 1,196 | 1,196 | 800 |
2016/09/07 | 1,213 | 1,213 | 1,203 | 1,203 | 300 |
2016/09/06 | 1,201 | 1,207 | 1,201 | 1,203 | 2,500 |
2016/09/05 | 1,190 | 1,243 | 1,190 | 1,200 | 2,600 |
2016/09/02 | 1,192 | 1,198 | 1,192 | 1,198 | 1,200 |
2016/08/29 | 1,212 | 1,212 | 1,212 | 1,212 | 1,100 |
2016/08/26 | 1,199 | 1,200 | 1,192 | 1,192 | 400 |
2016/08/25 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
2016/08/24 | 1,183 | 1,188 | 1,182 | 1,188 | 700 |
2016/08/23 | 1,182 | 1,189 | 1,182 | 1,189 | 500 |
2016/08/22 | 1,182 | 1,183 | 1,182 | 1,183 | 400 |
2016/08/19 | 1,211 | 1,211 | 1,200 | 1,200 | 5,100 |
2016/08/18 | 1,195 | 1,210 | 1,190 | 1,210 | 400 |
2016/08/17 | 1,170 | 1,195 | 1,170 | 1,195 | 2,900 |
2016/08/16 | 1,179 | 1,212 | 1,179 | 1,199 | 1,600 |
2016/08/15 | 1,153 | 1,179 | 1,152 | 1,166 | 5,000 |
2016/08/12 | 1,210 | 1,210 | 1,195 | 1,195 | 200 |
2016/08/09 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2016/08/08 | 1,200 | 1,219 | 1,187 | 1,217 | 3,200 |
2016/08/05 | 1,173 | 1,173 | 1,170 | 1,170 | 800 |
2016/08/04 | 1,166 | 1,203 | 1,166 | 1,203 | 600 |
2016/08/03 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
2016/08/02 | 1,231 | 1,231 | 1,155 | 1,178 | 4,000 |
2016/08/01 | 1,190 | 1,190 | 1,140 | 1,141 | 6,600 |
2016/07/29 | 1,181 | 1,200 | 1,163 | 1,164 | 8,200 |
2016/07/28 | 1,235 | 1,247 | 1,198 | 1,198 | 6,000 |
2016/07/27 | 1,360 | 1,390 | 1,213 | 1,230 | 32,600 |
2016/07/26 | 1,275 | 1,302 | 1,273 | 1,275 | 9,100 |
2016/07/25 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
2016/07/22 | 1,253 | 1,269 | 1,253 | 1,269 | 200 |
2016/07/21 | 1,280 | 1,280 | 1,253 | 1,262 | 300 |
2016/07/20 | 1,270 | 1,270 | 1,253 | 1,253 | 2,600 |
2016/07/19 | 1,280 | 1,285 | 1,260 | 1,270 | 1,200 |
2016/07/13 | 1,280 | 1,280 | 1,274 | 1,274 | 700 |
2016/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
2016/07/08 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
2016/07/07 | 1,214 | 1,244 | 1,214 | 1,236 | 700 |
2016/07/06 | 1,212 | 1,229 | 1,212 | 1,229 | 600 |
2016/07/04 | 1,252 | 1,252 | 1,211 | 1,242 | 800 |
2016/06/30 | 1,270 | 1,273 | 1,268 | 1,270 | 1,200 |
2016/06/29 | 1,309 | 1,319 | 1,254 | 1,300 | 26,800 |
2016/06/28 | 1,267 | 1,309 | 1,267 | 1,309 | 6,200 |
2016/06/27 | 1,255 | 1,259 | 1,255 | 1,259 | 1,200 |
2016/06/24 | 1,295 | 1,295 | 1,207 | 1,245 | 2,900 |
2016/06/23 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
2016/06/22 | 1,292 | 1,295 | 1,292 | 1,295 | 500 |
2016/06/21 | 1,298 | 1,298 | 1,286 | 1,286 | 500 |
2016/06/20 | 1,298 | 1,299 | 1,298 | 1,298 | 3,800 |
2016/06/17 | 1,290 | 1,298 | 1,287 | 1,298 | 3,400 |
2016/06/16 | 1,300 | 1,300 | 1,288 | 1,290 | 2,700 |
2016/06/15 | 1,280 | 1,301 | 1,280 | 1,301 | 900 |
2016/06/14 | 1,290 | 1,290 | 1,270 | 1,280 | 2,100 |
2016/06/13 | 1,300 | 1,300 | 1,288 | 1,290 | 1,600 |
2016/06/10 | 1,300 | 1,311 | 1,300 | 1,310 | 1,500 |
2016/06/09 | 1,304 | 1,320 | 1,289 | 1,310 | 2,200 |
2016/06/08 | 1,303 | 1,303 | 1,290 | 1,290 | 500 |
2016/06/07 | 1,278 | 1,305 | 1,278 | 1,305 | 5,700 |
2016/06/06 | 1,249 | 1,269 | 1,249 | 1,269 | 200 |
2016/06/03 | 1,240 | 1,241 | 1,232 | 1,232 | 2,700 |
2016/06/02 | 1,255 | 1,255 | 1,238 | 1,238 | 300 |
2016/06/01 | 1,233 | 1,235 | 1,233 | 1,235 | 700 |
2016/05/31 | 1,240 | 1,242 | 1,240 | 1,241 | 400 |
2016/05/30 | 1,237 | 1,238 | 1,237 | 1,238 | 200 |
2016/05/27 | 1,233 | 1,235 | 1,233 | 1,235 | 1,800 |
2016/05/26 | 1,250 | 1,250 | 1,240 | 1,240 | 500 |
2016/05/25 | 1,250 | 1,251 | 1,250 | 1,250 | 1,100 |
2016/05/24 | 1,240 | 1,250 | 1,240 | 1,242 | 3,100 |
2016/05/23 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
2016/05/20 | 1,245 | 1,246 | 1,236 | 1,236 | 5,000 |
2016/05/19 | 1,244 | 1,246 | 1,244 | 1,246 | 300 |
2016/05/18 | 1,245 | 1,246 | 1,238 | 1,246 | 1,900 |
2016/05/17 | 1,255 | 1,255 | 1,246 | 1,246 | 2,300 |
2016/05/16 | 1,231 | 1,260 | 1,231 | 1,258 | 700 |
2016/05/13 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
2016/05/12 | 1,236 | 1,236 | 1,235 | 1,235 | 200 |
2016/05/11 | 1,255 | 1,260 | 1,228 | 1,250 | 1,700 |
2016/05/10 | 1,255 | 1,255 | 1,254 | 1,254 | 500 |
2016/05/09 | 1,239 | 1,251 | 1,239 | 1,251 | 500 |
2016/05/06 | 1,280 | 1,280 | 1,250 | 1,250 | 300 |
2016/05/02 | 1,248 | 1,250 | 1,218 | 1,237 | 1,800 |
2016/04/28 | 1,265 | 1,270 | 1,225 | 1,225 | 2,200 |
2016/04/27 | 1,260 | 1,350 | 1,260 | 1,275 | 5,200 |
2016/04/26 | 1,166 | 1,250 | 1,166 | 1,240 | 7,400 |
2016/04/25 | 1,152 | 1,178 | 1,152 | 1,163 | 400 |
2016/04/21 | 1,182 | 1,182 | 1,182 | 1,182 | 2,700 |
2016/04/20 | 1,154 | 1,184 | 1,153 | 1,182 | 4,400 |
2016/04/19 | 1,151 | 1,152 | 1,151 | 1,152 | 300 |
2016/04/18 | 1,135 | 1,141 | 1,135 | 1,141 | 700 |
2016/04/15 | 1,195 | 1,195 | 1,135 | 1,135 | 400 |
2016/04/14 | 1,120 | 1,150 | 1,120 | 1,150 | 1,200 |
2016/04/13 | 1,124 | 1,124 | 1,096 | 1,101 | 2,700 |
2016/04/12 | 1,102 | 1,125 | 1,094 | 1,094 | 500 |
2016/04/11 | 1,090 | 1,095 | 1,090 | 1,095 | 300 |
2016/04/01 | 1,115 | 1,115 | 1,111 | 1,111 | 300 |
2016/03/30 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
2016/03/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2016/03/23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,400 |
2016/03/22 | 1,144 | 1,160 | 1,144 | 1,160 | 300 |
2016/03/18 | 1,144 | 1,144 | 1,144 | 1,144 | 1,700 |
2016/03/17 | 1,140 | 1,144 | 1,140 | 1,144 | 300 |
2016/03/16 | 1,135 | 1,140 | 1,133 | 1,140 | 1,500 |
2016/03/15 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2016/03/14 | 1,120 | 1,120 | 1,102 | 1,102 | 1,100 |
2016/03/11 | 1,079 | 1,088 | 1,079 | 1,088 | 200 |
2016/03/10 | 1,080 | 1,080 | 1,070 | 1,070 | 700 |
2016/03/08 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
2016/03/07 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
2016/03/02 | 1,057 | 1,080 | 1,057 | 1,080 | 1,000 |
2016/02/29 | 1,053 | 1,077 | 1,053 | 1,077 | 400 |
2016/02/25 | 1,037 | 1,079 | 1,037 | 1,053 | 400 |
2016/02/24 | 1,043 | 1,043 | 1,043 | 1,043 | 200 |
2016/02/23 | 1,080 | 1,080 | 1,055 | 1,055 | 1,300 |
2016/02/22 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
2016/02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 3,400 |
2016/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2016/02/17 | 1,015 | 1,020 | 1,015 | 1,020 | 300 |
2016/02/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2016/02/15 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
2016/02/12 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
2016/02/10 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
2016/02/09 | 1,045 | 1,074 | 1,041 | 1,041 | 300 |
2016/02/08 | 1,072 | 1,075 | 1,042 | 1,075 | 1,800 |
2016/02/05 | 1,085 | 1,085 | 1,075 | 1,075 | 500 |
2016/02/02 | 1,075 | 1,095 | 1,073 | 1,085 | 2,000 |
2016/02/01 | 1,091 | 1,122 | 1,091 | 1,105 | 1,100 |
2016/01/29 | 1,100 | 1,100 | 1,085 | 1,085 | 300 |
2016/01/27 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
2016/01/26 | 1,089 | 1,100 | 1,088 | 1,088 | 900 |
2016/01/25 | 1,095 | 1,130 | 1,085 | 1,100 | 2,500 |
2016/01/22 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2016/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2016/01/20 | 1,128 | 1,128 | 1,100 | 1,100 | 3,200 |
2016/01/19 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
2016/01/18 | 1,131 | 1,131 | 1,078 | 1,078 | 2,000 |
2016/01/15 | 1,120 | 1,140 | 1,120 | 1,131 | 1,100 |
2016/01/14 | 1,165 | 1,165 | 1,081 | 1,127 | 3,100 |
2016/01/13 | 1,161 | 1,166 | 1,161 | 1,166 | 400 |
2016/01/12 | 1,245 | 1,245 | 1,161 | 1,161 | 1,200 |
2016/01/06 | 1,245 | 1,245 | 1,245 | 1,245 | 300 |
2016/01/05 | 1,235 | 1,245 | 1,191 | 1,245 | 600 |
2016/01/04 | 1,220 | 1,240 | 1,220 | 1,234 | 500 |