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 |
---|---|---|---|---|---|
2017/12/29 | 2,411 | 2,447 | 2,411 | 2,436 | 2,800 |
2017/12/28 | 2,419 | 2,419 | 2,402 | 2,402 | 1,600 |
2017/12/27 | 2,414 | 2,440 | 2,414 | 2,420 | 1,800 |
2017/12/26 | 2,430 | 2,459 | 2,430 | 2,441 | 3,700 |
2017/12/25 | 2,460 | 2,468 | 2,459 | 2,460 | 900 |
2017/12/22 | 2,479 | 2,482 | 2,460 | 2,460 | 800 |
2017/12/21 | 2,479 | 2,479 | 2,479 | 2,479 | 100 |
2017/12/20 | 2,473 | 2,480 | 2,468 | 2,480 | 2,400 |
2017/12/19 | 2,475 | 2,475 | 2,464 | 2,473 | 700 |
2017/12/18 | 2,465 | 2,500 | 2,465 | 2,472 | 2,000 |
2017/12/14 | 2,463 | 2,463 | 2,463 | 2,463 | 500 |
2017/12/13 | 2,482 | 2,482 | 2,465 | 2,465 | 700 |
2017/12/12 | 2,469 | 2,469 | 2,469 | 2,469 | 800 |
2017/12/11 | 2,506 | 2,506 | 2,464 | 2,464 | 700 |
2017/12/08 | 2,484 | 2,484 | 2,484 | 2,484 | 400 |
2017/12/07 | 2,473 | 2,494 | 2,473 | 2,494 | 1,200 |
2017/12/06 | 2,539 | 2,539 | 2,501 | 2,501 | 3,800 |
2017/12/05 | 2,465 | 2,542 | 2,465 | 2,540 | 2,900 |
2017/12/04 | 2,465 | 2,465 | 2,465 | 2,465 | 200 |
2017/12/01 | 2,470 | 2,500 | 2,450 | 2,477 | 3,900 |
2017/11/30 | 2,440 | 2,455 | 2,440 | 2,455 | 600 |
2017/11/28 | 2,436 | 2,436 | 2,436 | 2,436 | 100 |
2017/11/27 | 2,478 | 2,478 | 2,431 | 2,470 | 1,600 |
2017/11/24 | 2,470 | 2,473 | 2,411 | 2,456 | 1,300 |
2017/11/22 | 2,485 | 2,485 | 2,456 | 2,456 | 1,000 |
2017/11/20 | 2,496 | 2,496 | 2,496 | 2,496 | 1,300 |
2017/11/17 | 2,450 | 2,497 | 2,450 | 2,497 | 1,300 |
2017/11/16 | 2,467 | 2,467 | 2,445 | 2,445 | 200 |
2017/11/15 | 2,457 | 2,493 | 2,400 | 2,417 | 3,400 |
2017/11/14 | 2,468 | 2,468 | 2,468 | 2,468 | 200 |
2017/11/13 | 2,468 | 2,468 | 2,468 | 2,468 | 100 |
2017/11/10 | 2,486 | 2,515 | 2,453 | 2,468 | 1,500 |
2017/11/09 | 2,502 | 2,503 | 2,436 | 2,436 | 2,500 |
2017/11/08 | 2,567 | 2,567 | 2,555 | 2,560 | 1,200 |
2017/11/07 | 2,626 | 2,626 | 2,566 | 2,566 | 600 |
2017/11/06 | 2,677 | 2,677 | 2,616 | 2,616 | 1,400 |
2017/11/02 | 2,548 | 2,670 | 2,548 | 2,611 | 5,900 |
2017/11/01 | 2,555 | 2,582 | 2,550 | 2,561 | 4,800 |
2017/10/31 | 2,498 | 2,624 | 2,432 | 2,580 | 15,100 |
2017/10/30 | 2,480 | 2,506 | 2,356 | 2,498 | 7,600 |
2017/10/27 | 2,350 | 2,499 | 2,350 | 2,480 | 9,300 |
2017/10/26 | 2,360 | 2,362 | 2,345 | 2,345 | 6,400 |
2017/10/25 | 2,397 | 2,397 | 2,357 | 2,358 | 2,100 |
2017/10/24 | 2,322 | 2,367 | 2,322 | 2,350 | 600 |
2017/10/23 | 2,339 | 2,398 | 2,332 | 2,332 | 1,600 |
2017/10/20 | 2,375 | 2,375 | 2,342 | 2,362 | 2,100 |
2017/10/19 | 2,344 | 2,380 | 2,344 | 2,379 | 3,000 |
2017/10/18 | 2,320 | 2,341 | 2,320 | 2,341 | 700 |
2017/10/17 | 2,325 | 2,326 | 2,310 | 2,310 | 1,000 |
2017/10/16 | 2,325 | 2,325 | 2,320 | 2,323 | 800 |
2017/10/13 | 2,340 | 2,343 | 2,330 | 2,330 | 600 |
2017/10/12 | 2,320 | 2,339 | 2,316 | 2,329 | 800 |
2017/10/11 | 2,338 | 2,348 | 2,320 | 2,320 | 900 |
2017/10/10 | 2,310 | 2,338 | 2,265 | 2,338 | 2,500 |
2017/10/06 | 2,310 | 2,311 | 2,260 | 2,260 | 4,700 |
2017/10/05 | 2,312 | 2,312 | 2,253 | 2,260 | 2,800 |
2017/10/04 | 2,385 | 2,385 | 2,314 | 2,314 | 2,300 |
2017/10/03 | 2,420 | 2,420 | 2,392 | 2,392 | 1,100 |
2017/10/02 | 2,479 | 2,479 | 2,439 | 2,440 | 1,300 |
2017/09/29 | 2,448 | 2,491 | 2,398 | 2,491 | 900 |
2017/09/28 | 2,360 | 2,448 | 2,350 | 2,448 | 2,400 |
2017/09/27 | 2,400 | 2,400 | 2,330 | 2,381 | 1,300 |
2017/09/26 | 2,350 | 2,380 | 2,300 | 2,380 | 3,700 |
2017/09/25 | 2,370 | 2,382 | 2,365 | 2,365 | 2,600 |
2017/09/22 | 2,321 | 2,372 | 2,290 | 2,372 | 2,900 |
2017/09/21 | 2,430 | 2,430 | 2,342 | 2,342 | 1,800 |
2017/09/20 | 2,459 | 2,459 | 2,412 | 2,412 | 2,200 |
2017/09/19 | 2,461 | 2,470 | 2,441 | 2,459 | 2,700 |
2017/09/15 | 2,450 | 2,490 | 2,450 | 2,488 | 1,700 |
2017/09/14 | 2,448 | 2,459 | 2,448 | 2,459 | 700 |
2017/09/13 | 2,451 | 2,489 | 2,445 | 2,489 | 800 |
2017/09/12 | 2,445 | 2,465 | 2,443 | 2,451 | 1,800 |
2017/09/11 | 2,444 | 2,490 | 2,440 | 2,445 | 3,200 |
2017/09/08 | 2,499 | 2,500 | 2,449 | 2,460 | 4,300 |
2017/09/07 | 2,506 | 2,506 | 2,499 | 2,499 | 300 |
2017/09/06 | 2,450 | 2,500 | 2,445 | 2,461 | 5,500 |
2017/09/05 | 2,499 | 2,500 | 2,420 | 2,457 | 5,200 |
2017/09/04 | 2,585 | 2,585 | 2,476 | 2,499 | 1,100 |
2017/09/01 | 2,445 | 2,570 | 2,442 | 2,570 | 10,300 |
2017/08/31 | 2,399 | 2,450 | 2,395 | 2,450 | 3,500 |
2017/08/30 | 2,333 | 2,400 | 2,332 | 2,399 | 4,100 |
2017/08/29 | 2,385 | 2,385 | 2,385 | 2,385 | 1,300 |
2017/08/28 | 2,390 | 2,390 | 2,305 | 2,385 | 2,300 |
2017/08/25 | 2,390 | 2,390 | 2,305 | 2,355 | 800 |
2017/08/24 | 2,390 | 2,390 | 2,382 | 2,384 | 1,700 |
2017/08/23 | 2,388 | 2,390 | 2,385 | 2,385 | 1,400 |
2017/08/22 | 2,390 | 2,390 | 2,380 | 2,382 | 2,700 |
2017/08/21 | 2,373 | 2,397 | 2,369 | 2,384 | 8,200 |
2017/08/18 | 2,370 | 2,399 | 2,370 | 2,373 | 2,300 |
2017/08/17 | 2,424 | 2,424 | 2,370 | 2,370 | 1,800 |
2017/08/16 | 2,390 | 2,424 | 2,389 | 2,424 | 800 |
2017/08/15 | 2,343 | 2,399 | 2,301 | 2,399 | 3,100 |
2017/08/14 | 2,327 | 2,370 | 2,141 | 2,341 | 8,900 |
2017/08/10 | 2,404 | 2,404 | 2,351 | 2,377 | 1,300 |
2017/08/09 | 2,475 | 2,475 | 2,357 | 2,400 | 1,700 |
2017/08/08 | 2,475 | 2,475 | 2,475 | 2,475 | 900 |
2017/08/07 | 2,534 | 2,534 | 2,424 | 2,475 | 3,000 |
2017/08/04 | 2,539 | 2,539 | 2,500 | 2,500 | 2,700 |
2017/08/03 | 2,527 | 2,554 | 2,494 | 2,494 | 3,800 |
2017/08/02 | 2,575 | 2,600 | 2,502 | 2,527 | 10,700 |
2017/08/01 | 2,587 | 2,650 | 2,567 | 2,601 | 10,800 |
2017/07/31 | 2,499 | 2,650 | 2,478 | 2,650 | 38,200 |
2017/07/28 | 2,432 | 2,600 | 2,432 | 2,549 | 31,600 |
2017/07/27 | 2,350 | 2,500 | 2,350 | 2,403 | 18,800 |
2017/07/26 | 2,323 | 2,404 | 2,280 | 2,324 | 12,500 |
2017/07/25 | 2,280 | 2,400 | 2,271 | 2,357 | 19,500 |
2017/07/24 | 2,264 | 2,268 | 2,234 | 2,234 | 600 |
2017/07/21 | 2,255 | 2,284 | 2,227 | 2,259 | 11,800 |
2017/07/20 | 2,221 | 2,260 | 2,221 | 2,255 | 3,900 |
2017/07/19 | 2,219 | 2,222 | 2,166 | 2,221 | 10,600 |
2017/07/18 | 2,241 | 2,261 | 2,150 | 2,191 | 7,000 |
2017/07/14 | 2,299 | 2,330 | 2,270 | 2,270 | 6,500 |
2017/07/13 | 2,165 | 2,279 | 2,165 | 2,275 | 11,400 |
2017/07/12 | 2,160 | 2,190 | 2,160 | 2,171 | 2,200 |
2017/07/11 | 2,155 | 2,181 | 2,150 | 2,165 | 3,000 |
2017/07/10 | 2,082 | 2,195 | 2,081 | 2,155 | 7,400 |
2017/07/07 | 2,065 | 2,100 | 2,040 | 2,080 | 8,100 |
2017/07/06 | 2,080 | 2,080 | 2,070 | 2,074 | 3,100 |
2017/07/05 | 2,089 | 2,108 | 2,082 | 2,086 | 6,500 |
2017/07/04 | 2,100 | 2,142 | 2,100 | 2,128 | 6,700 |
2017/07/03 | 2,169 | 2,170 | 2,123 | 2,125 | 10,600 |
2017/06/30 | 2,170 | 2,217 | 2,110 | 2,169 | 17,100 |
2017/06/29 | 2,227 | 2,249 | 2,130 | 2,216 | 32,100 |
2017/06/28 | 2,308 | 2,308 | 2,270 | 2,277 | 2,500 |
2017/06/27 | 2,325 | 2,335 | 2,295 | 2,320 | 2,700 |
2017/06/26 | 2,336 | 2,336 | 2,299 | 2,325 | 6,900 |
2017/06/23 | 2,416 | 2,416 | 2,231 | 2,336 | 6,900 |
2017/06/22 | 2,401 | 2,417 | 2,375 | 2,417 | 4,000 |
2017/06/21 | 2,400 | 2,414 | 2,400 | 2,401 | 7,300 |
2017/06/20 | 2,470 | 2,470 | 2,405 | 2,426 | 8,500 |
2017/06/19 | 2,460 | 2,578 | 2,450 | 2,475 | 15,900 |
2017/06/16 | 2,349 | 2,456 | 2,349 | 2,448 | 13,200 |
2017/06/15 | 2,239 | 2,340 | 2,233 | 2,329 | 16,300 |
2017/06/14 | 2,253 | 2,289 | 2,030 | 2,289 | 36,100 |
2017/06/13 | 2,205 | 2,615 | 2,205 | 2,303 | 32,000 |
2017/06/12 | 2,099 | 2,150 | 2,088 | 2,150 | 16,200 |
2017/06/09 | 2,068 | 2,088 | 2,061 | 2,088 | 4,100 |
2017/06/08 | 2,084 | 2,084 | 2,048 | 2,080 | 5,700 |
2017/06/07 | 2,048 | 2,085 | 2,048 | 2,084 | 11,200 |
2017/06/06 | 2,040 | 2,079 | 2,040 | 2,064 | 8,600 |
2017/06/05 | 1,999 | 2,089 | 1,999 | 2,032 | 11,900 |
2017/06/02 | 1,973 | 1,997 | 1,971 | 1,990 | 8,700 |
2017/06/01 | 1,948 | 1,973 | 1,943 | 1,972 | 9,000 |
2017/05/31 | 1,923 | 1,947 | 1,923 | 1,942 | 4,300 |
2017/05/30 | 1,933 | 1,937 | 1,924 | 1,937 | 2,500 |
2017/05/29 | 1,940 | 1,940 | 1,907 | 1,937 | 6,100 |
2017/05/26 | 1,881 | 1,920 | 1,881 | 1,900 | 11,500 |
2017/05/25 | 1,873 | 1,880 | 1,850 | 1,877 | 4,300 |
2017/05/24 | 1,885 | 1,885 | 1,859 | 1,884 | 3,600 |
2017/05/23 | 1,894 | 1,895 | 1,856 | 1,885 | 6,500 |
2017/05/22 | 1,856 | 1,880 | 1,856 | 1,880 | 7,600 |
2017/05/19 | 1,852 | 1,869 | 1,844 | 1,856 | 6,900 |
2017/05/18 | 1,865 | 1,865 | 1,830 | 1,850 | 3,400 |
2017/05/17 | 1,805 | 1,877 | 1,800 | 1,871 | 14,300 |
2017/05/16 | 1,775 | 1,820 | 1,775 | 1,805 | 12,200 |
2017/05/15 | 1,765 | 1,772 | 1,756 | 1,771 | 4,400 |
2017/05/12 | 1,743 | 1,777 | 1,743 | 1,769 | 3,800 |
2017/05/11 | 1,770 | 1,770 | 1,748 | 1,761 | 4,800 |
2017/05/10 | 1,709 | 1,779 | 1,707 | 1,772 | 13,500 |
2017/05/09 | 1,712 | 1,712 | 1,708 | 1,709 | 2,100 |
2017/05/08 | 1,718 | 1,720 | 1,708 | 1,715 | 4,200 |
2017/05/02 | 1,694 | 1,710 | 1,680 | 1,707 | 5,100 |
2017/05/01 | 1,692 | 1,692 | 1,676 | 1,679 | 4,700 |
2017/04/28 | 1,700 | 1,710 | 1,690 | 1,690 | 6,300 |
2017/04/27 | 1,666 | 1,700 | 1,666 | 1,695 | 20,000 |
2017/04/26 | 1,650 | 1,728 | 1,644 | 1,654 | 40,900 |
2017/04/25 | 1,629 | 1,650 | 1,629 | 1,650 | 2,300 |
2017/04/24 | 1,639 | 1,645 | 1,633 | 1,644 | 4,400 |
2017/04/21 | 1,657 | 1,657 | 1,633 | 1,633 | 6,300 |
2017/04/20 | 1,658 | 1,658 | 1,658 | 1,658 | 3,200 |
2017/04/19 | 1,653 | 1,659 | 1,653 | 1,658 | 600 |
2017/04/18 | 1,649 | 1,658 | 1,646 | 1,658 | 1,500 |
2017/04/17 | 1,605 | 1,630 | 1,605 | 1,630 | 2,700 |
2017/04/14 | 1,600 | 1,605 | 1,600 | 1,605 | 700 |
2017/04/13 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
2017/04/12 | 1,605 | 1,605 | 1,590 | 1,591 | 3,100 |
2017/04/11 | 1,590 | 1,608 | 1,590 | 1,608 | 1,700 |
2017/04/10 | 1,624 | 1,646 | 1,624 | 1,629 | 1,800 |
2017/04/07 | 1,658 | 1,658 | 1,618 | 1,625 | 1,300 |
2017/04/06 | 1,627 | 1,627 | 1,601 | 1,603 | 1,200 |
2017/04/05 | 1,627 | 1,627 | 1,627 | 1,627 | 800 |
2017/04/04 | 1,665 | 1,665 | 1,630 | 1,659 | 1,000 |
2017/04/03 | 1,646 | 1,665 | 1,646 | 1,665 | 1,700 |
2017/03/31 | 1,673 | 1,673 | 1,651 | 1,673 | 2,000 |
2017/03/30 | 1,656 | 1,674 | 1,656 | 1,674 | 2,200 |
2017/03/29 | 1,597 | 1,666 | 1,597 | 1,656 | 700 |
2017/03/28 | 1,662 | 1,673 | 1,662 | 1,664 | 1,300 |
2017/03/27 | 1,680 | 1,680 | 1,668 | 1,671 | 2,200 |
2017/03/24 | 1,661 | 1,673 | 1,660 | 1,673 | 2,700 |
2017/03/23 | 1,652 | 1,659 | 1,651 | 1,651 | 7,000 |
2017/03/22 | 1,667 | 1,667 | 1,652 | 1,652 | 7,900 |
2017/03/21 | 1,680 | 1,681 | 1,640 | 1,666 | 6,900 |
2017/03/17 | 1,650 | 1,689 | 1,648 | 1,682 | 14,000 |
2017/03/16 | 1,628 | 1,648 | 1,626 | 1,648 | 2,300 |
2017/03/15 | 1,649 | 1,649 | 1,630 | 1,631 | 1,800 |
2017/03/14 | 1,640 | 1,648 | 1,634 | 1,648 | 600 |
2017/03/13 | 1,648 | 1,650 | 1,641 | 1,645 | 1,200 |
2017/03/10 | 1,645 | 1,645 | 1,639 | 1,645 | 500 |
2017/03/09 | 1,642 | 1,648 | 1,638 | 1,639 | 2,100 |
2017/03/08 | 1,646 | 1,646 | 1,634 | 1,642 | 500 |
2017/03/07 | 1,635 | 1,648 | 1,633 | 1,647 | 3,000 |
2017/03/06 | 1,632 | 1,635 | 1,631 | 1,635 | 700 |
2017/03/03 | 1,638 | 1,642 | 1,632 | 1,632 | 1,300 |
2017/03/02 | 1,635 | 1,635 | 1,627 | 1,627 | 300 |
2017/03/01 | 1,630 | 1,630 | 1,613 | 1,613 | 2,100 |
2017/02/27 | 1,629 | 1,629 | 1,618 | 1,627 | 400 |
2017/02/24 | 1,626 | 1,630 | 1,626 | 1,630 | 1,100 |
2017/02/22 | 1,619 | 1,637 | 1,619 | 1,631 | 1,900 |
2017/02/21 | 1,622 | 1,641 | 1,622 | 1,628 | 400 |
2017/02/20 | 1,637 | 1,644 | 1,630 | 1,630 | 2,500 |
2017/02/17 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
2017/02/16 | 1,638 | 1,638 | 1,621 | 1,631 | 1,300 |
2017/02/15 | 1,640 | 1,645 | 1,619 | 1,630 | 4,700 |
2017/02/14 | 1,627 | 1,630 | 1,625 | 1,630 | 1,300 |
2017/02/13 | 1,616 | 1,628 | 1,616 | 1,619 | 2,400 |
2017/02/10 | 1,613 | 1,629 | 1,613 | 1,615 | 3,400 |
2017/02/09 | 1,613 | 1,629 | 1,612 | 1,612 | 700 |
2017/02/08 | 1,635 | 1,635 | 1,602 | 1,611 | 3,400 |
2017/02/07 | 1,615 | 1,635 | 1,615 | 1,635 | 1,000 |
2017/02/06 | 1,639 | 1,639 | 1,608 | 1,619 | 1,300 |
2017/02/03 | 1,630 | 1,643 | 1,603 | 1,640 | 2,100 |
2017/02/02 | 1,644 | 1,644 | 1,615 | 1,630 | 1,500 |
2017/02/01 | 1,638 | 1,638 | 1,613 | 1,619 | 1,300 |
2017/01/31 | 1,630 | 1,630 | 1,578 | 1,612 | 4,100 |
2017/01/30 | 1,646 | 1,646 | 1,612 | 1,630 | 1,100 |
2017/01/27 | 1,650 | 1,650 | 1,638 | 1,640 | 1,100 |
2017/01/26 | 1,690 | 1,690 | 1,630 | 1,634 | 9,400 |
2017/01/25 | 1,635 | 1,699 | 1,635 | 1,699 | 7,700 |
2017/01/24 | 1,645 | 1,645 | 1,612 | 1,635 | 3,500 |
2017/01/23 | 1,639 | 1,641 | 1,613 | 1,641 | 2,100 |
2017/01/20 | 1,635 | 1,637 | 1,633 | 1,637 | 4,100 |
2017/01/19 | 1,606 | 1,635 | 1,606 | 1,635 | 4,700 |
2017/01/18 | 1,605 | 1,605 | 1,591 | 1,604 | 1,200 |
2017/01/17 | 1,611 | 1,627 | 1,611 | 1,627 | 200 |
2017/01/16 | 1,627 | 1,627 | 1,615 | 1,616 | 700 |
2017/01/13 | 1,631 | 1,638 | 1,568 | 1,601 | 3,200 |
2017/01/12 | 1,640 | 1,640 | 1,631 | 1,631 | 3,800 |
2017/01/11 | 1,600 | 1,640 | 1,600 | 1,640 | 1,400 |
2017/01/10 | 1,640 | 1,640 | 1,600 | 1,600 | 300 |
2017/01/06 | 1,640 | 1,640 | 1,599 | 1,639 | 2,200 |
2017/01/05 | 1,595 | 1,640 | 1,576 | 1,640 | 1,300 |
2017/01/04 | 1,559 | 1,597 | 1,552 | 1,597 | 4,500 |