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
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

このページの先頭へ