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
2018/12/28 2,753 2,754 2,701 2,721 3,600
2018/12/27 2,850 2,850 2,753 2,753 1,900
2018/12/26 2,927 2,927 2,653 2,780 5,300
2018/12/25 2,311 2,920 2,300 2,899 12,400
2018/12/21 2,646 2,680 2,450 2,511 5,900
2018/12/20 2,757 2,757 2,678 2,678 2,600
2018/12/19 2,840 2,848 2,766 2,802 2,700
2018/12/18 2,898 2,926 2,863 2,890 1,200
2018/12/17 2,892 2,950 2,892 2,930 1,900
2018/12/14 2,950 2,956 2,891 2,920 5,500
2018/12/13 2,890 2,930 2,866 2,920 7,200
2018/12/12 2,720 2,872 2,720 2,825 3,800
2018/12/11 2,770 2,770 2,707 2,711 1,700
2018/12/10 2,794 2,820 2,744 2,820 2,000
2018/12/07 2,822 2,822 2,731 2,744 3,800
2018/12/06 2,812 2,832 2,812 2,822 4,900
2018/12/05 2,782 2,821 2,782 2,810 800
2018/12/04 2,748 2,829 2,748 2,829 3,600
2018/12/03 2,925 2,925 2,765 2,798 5,300
2018/11/30 2,931 2,932 2,832 2,927 3,800
2018/11/29 2,855 2,920 2,822 2,919 4,100
2018/11/28 2,898 2,940 2,898 2,905 7,500
2018/11/27 2,799 2,897 2,790 2,897 6,100
2018/11/26 2,765 2,790 2,734 2,781 3,800
2018/11/22 2,748 2,748 2,672 2,720 2,000
2018/11/21 2,679 2,750 2,663 2,738 8,500
2018/11/20 2,649 2,676 2,648 2,652 9,500
2018/11/19 2,700 2,700 2,626 2,648 4,800
2018/11/16 2,548 2,650 2,548 2,623 9,200
2018/11/15 2,445 2,547 2,445 2,547 1,900
2018/11/14 2,489 2,500 2,390 2,445 6,100
2018/11/13 2,501 2,501 2,500 2,500 6,700
2018/11/12 2,500 2,539 2,500 2,504 1,800
2018/11/09 2,507 2,512 2,480 2,500 2,600
2018/11/08 2,536 2,543 2,528 2,528 3,800
2018/11/07 2,567 2,567 2,528 2,528 1,000
2018/11/06 2,588 2,589 2,563 2,563 2,900
2018/11/05 2,555 2,570 2,555 2,562 1,300
2018/11/02 2,580 2,598 2,520 2,550 6,000
2018/11/01 2,579 2,579 2,550 2,558 2,400
2018/10/31 2,520 2,580 2,515 2,579 6,700
2018/10/30 2,469 2,508 2,431 2,508 6,100
2018/10/29 2,420 2,544 2,420 2,519 13,900
2018/10/26 2,404 2,419 2,381 2,410 22,500
2018/10/25 2,230 2,425 2,153 2,359 6,900
2018/10/24 2,300 2,330 2,246 2,246 2,400
2018/10/23 2,291 2,291 2,289 2,289 400
2018/10/22 2,301 2,335 2,290 2,335 2,000
2018/10/19 2,310 2,311 2,300 2,300 2,400
2018/10/18 2,308 2,310 2,300 2,310 1,000
2018/10/17 2,299 2,335 2,221 2,311 2,300
2018/10/16 2,236 2,251 2,236 2,251 1,000
2018/10/15 2,280 2,280 2,240 2,280 900
2018/10/12 2,222 2,222 2,222 2,222 200
2018/10/11 2,289 2,300 2,220 2,220 2,800
2018/10/10 2,320 2,320 2,290 2,320 1,900
2018/10/09 2,320 2,320 2,320 2,320 100
2018/10/04 2,302 2,324 2,293 2,294 2,800
2018/10/03 2,344 2,344 2,301 2,301 900
2018/10/02 2,349 2,349 2,348 2,348 500
2018/10/01 2,349 2,350 2,304 2,350 2,200
2018/09/28 2,325 2,349 2,325 2,349 900
2018/09/27 2,296 2,350 2,296 2,325 1,000
2018/09/26 2,339 2,339 2,328 2,328 1,400
2018/09/25 2,282 2,308 2,282 2,307 5,500
2018/09/21 2,298 2,298 2,280 2,281 2,800
2018/09/20 2,275 2,297 2,271 2,297 2,100
2018/09/19 2,274 2,298 2,270 2,271 2,700
2018/09/18 2,247 2,249 2,243 2,248 2,700
2018/09/14 2,230 2,248 2,230 2,248 1,000
2018/09/13 2,219 2,220 2,219 2,219 700
2018/09/12 2,225 2,230 2,215 2,215 1,300
2018/09/11 2,210 2,215 2,206 2,215 800
2018/09/10 2,205 2,215 2,205 2,205 1,800
2018/09/07 2,222 2,223 2,205 2,205 1,100
2018/09/06 2,267 2,267 2,214 2,217 1,300
2018/09/05 2,235 2,235 2,235 2,235 200
2018/09/04 2,250 2,260 2,241 2,260 1,200
2018/09/03 2,251 2,258 2,250 2,251 1,100
2018/08/31 2,275 2,275 2,275 2,275 200
2018/08/30 2,279 2,279 2,236 2,250 900
2018/08/29 2,258 2,283 2,233 2,233 1,600
2018/08/28 2,238 2,238 2,216 2,216 1,100
2018/08/27 2,268 2,273 2,223 2,238 1,700
2018/08/24 2,232 2,257 2,232 2,257 1,400
2018/08/23 2,232 2,232 2,232 2,232 400
2018/08/22 2,232 2,249 2,232 2,232 2,400
2018/08/21 2,212 2,232 2,212 2,232 300
2018/08/20 2,203 2,212 2,203 2,212 1,700
2018/08/17 2,195 2,203 2,195 2,203 900
2018/08/16 2,141 2,195 2,141 2,195 2,500
2018/08/15 2,150 2,184 2,150 2,167 2,400
2018/08/14 2,125 2,125 2,125 2,125 500
2018/08/13 2,170 2,170 2,118 2,124 1,300
2018/08/10 2,242 2,242 2,168 2,173 1,300
2018/08/09 2,229 2,240 2,229 2,240 500
2018/08/08 2,269 2,269 2,269 2,269 300
2018/08/07 2,236 2,236 2,236 2,236 200
2018/08/06 2,225 2,225 2,207 2,207 500
2018/08/03 2,221 2,243 2,200 2,225 2,000
2018/08/02 2,236 2,259 2,236 2,259 300
2018/08/01 2,225 2,242 2,225 2,242 500
2018/07/31 2,225 2,227 2,220 2,225 1,000
2018/07/30 2,241 2,264 2,200 2,215 10,500
2018/07/27 2,324 2,341 2,319 2,341 5,500
2018/07/26 2,321 2,324 2,257 2,324 5,000
2018/07/25 2,320 2,325 2,320 2,325 800
2018/07/24 2,320 2,320 2,320 2,320 100
2018/07/23 2,301 2,310 2,301 2,302 600
2018/07/20 2,302 2,319 2,301 2,301 2,600
2018/07/19 2,320 2,320 2,273 2,301 9,100
2018/07/18 2,315 2,320 2,301 2,320 900
2018/07/17 2,294 2,296 2,292 2,296 400
2018/07/13 2,320 2,320 2,270 2,299 2,300
2018/07/12 2,255 2,329 2,255 2,288 700
2018/07/11 2,268 2,268 2,240 2,240 2,200
2018/07/10 2,310 2,310 2,263 2,263 1,400
2018/07/09 2,297 2,303 2,297 2,300 1,000
2018/07/06 2,282 2,301 2,280 2,292 2,100
2018/07/05 2,358 2,358 2,290 2,290 2,800
2018/07/04 2,379 2,379 2,321 2,321 6,900
2018/07/03 2,361 2,369 2,357 2,357 7,900
2018/07/02 2,367 2,372 2,357 2,357 5,300
2018/06/29 2,357 2,372 2,357 2,357 8,000
2018/06/28 2,341 2,367 2,341 2,357 6,400
2018/06/27 2,320 2,337 2,320 2,337 2,200
2018/06/26 2,349 2,368 2,323 2,330 6,400
2018/06/25 2,354 2,354 2,325 2,349 1,800
2018/06/22 2,337 2,343 2,325 2,327 2,300
2018/06/21 2,325 2,340 2,325 2,334 700
2018/06/20 2,333 2,333 2,305 2,305 3,300
2018/06/19 2,343 2,343 2,325 2,325 1,100
2018/06/18 2,370 2,375 2,336 2,343 5,000
2018/06/15 2,316 2,327 2,316 2,325 2,500
2018/06/14 2,326 2,326 2,312 2,312 200
2018/06/12 2,320 2,320 2,316 2,316 2,500
2018/06/11 2,344 2,344 2,339 2,339 300
2018/06/08 2,354 2,354 2,354 2,354 100
2018/06/07 2,370 2,370 2,300 2,354 2,500
2018/06/06 2,320 2,320 2,320 2,320 2,200
2018/06/05 2,270 2,299 2,250 2,270 2,800
2018/06/04 2,300 2,310 2,282 2,288 3,400
2018/06/01 2,219 2,327 2,219 2,295 2,300
2018/05/31 2,200 2,207 2,185 2,207 1,100
2018/05/30 2,225 2,225 2,186 2,207 1,000
2018/05/29 2,213 2,213 2,180 2,189 4,300
2018/05/28 2,250 2,250 2,235 2,235 700
2018/05/25 2,265 2,265 2,250 2,250 1,500
2018/05/24 2,287 2,287 2,265 2,265 1,800
2018/05/23 2,300 2,300 2,293 2,293 600
2018/05/22 2,319 2,319 2,295 2,300 1,300
2018/05/21 2,300 2,318 2,292 2,318 1,600
2018/05/18 2,311 2,320 2,295 2,295 3,400
2018/05/17 2,312 2,332 2,300 2,311 3,300
2018/05/16 2,334 2,334 2,310 2,312 2,400
2018/05/15 2,335 2,336 2,322 2,334 2,000
2018/05/14 2,324 2,337 2,291 2,314 1,100
2018/05/11 2,323 2,323 2,322 2,323 600
2018/05/10 2,314 2,339 2,308 2,324 1,800
2018/05/09 2,316 2,317 2,315 2,315 1,100
2018/05/08 2,353 2,355 2,340 2,345 2,200
2018/05/07 2,320 2,349 2,301 2,340 1,500
2018/05/02 2,255 2,316 2,255 2,294 1,900
2018/05/01 2,362 2,362 2,245 2,245 6,800
2018/04/27 2,340 2,374 2,324 2,324 7,000
2018/04/26 2,373 2,410 2,365 2,365 22,100
2018/04/25 2,186 2,470 2,154 2,365 41,200
2018/04/24 2,091 2,150 2,091 2,149 5,700
2018/04/23 2,059 2,090 2,059 2,090 2,500
2018/04/20 2,043 2,059 2,043 2,059 1,000
2018/04/19 2,028 2,058 2,028 2,038 900
2018/04/18 2,025 2,026 2,025 2,026 500
2018/04/17 2,038 2,041 2,024 2,024 1,700
2018/04/16 2,043 2,043 2,029 2,043 1,800
2018/04/13 2,033 2,048 2,033 2,048 700
2018/04/12 2,030 2,030 2,027 2,027 400
2018/04/11 2,030 2,044 2,028 2,033 2,100
2018/04/10 2,023 2,039 2,023 2,030 1,500
2018/04/09 2,040 2,040 2,010 2,035 2,200
2018/04/06 1,979 2,058 1,969 2,045 4,800
2018/04/05 1,973 1,973 1,960 1,970 4,400
2018/04/04 1,964 1,974 1,934 1,936 10,300
2018/04/03 1,970 1,990 1,932 1,968 10,300
2018/04/02 1,977 1,988 1,977 1,988 7,400
2018/03/30 2,022 2,030 1,966 1,974 7,600
2018/03/29 1,953 2,020 1,953 2,019 2,400
2018/03/28 2,000 2,008 1,931 1,953 4,200
2018/03/27 2,100 2,100 2,010 2,010 6,400
2018/03/26 2,000 2,000 1,951 1,999 4,600
2018/03/23 2,074 2,074 2,012 2,016 6,900
2018/03/22 2,116 2,160 2,106 2,115 10,200
2018/03/20 2,129 2,160 2,119 2,120 7,300
2018/03/19 2,200 2,201 2,125 2,136 9,100
2018/03/16 2,203 2,203 2,190 2,190 4,400
2018/03/15 2,224 2,227 2,192 2,194 10,300
2018/03/14 2,278 2,278 2,232 2,240 7,000
2018/03/13 2,285 2,290 2,252 2,278 4,500
2018/03/12 2,291 2,299 2,290 2,299 1,100
2018/03/09 2,319 2,323 2,291 2,291 4,100
2018/03/08 2,311 2,325 2,298 2,325 2,400
2018/03/07 2,320 2,320 2,292 2,292 2,500
2018/03/06 2,300 2,317 2,299 2,317 1,700
2018/03/05 2,294 2,320 2,240 2,295 3,800
2018/03/02 2,323 2,329 2,286 2,315 3,500
2018/03/01 2,340 2,349 2,318 2,325 7,100
2018/02/28 2,342 2,342 2,340 2,340 1,300
2018/02/27 2,382 2,382 2,345 2,345 5,100
2018/02/26 2,395 2,414 2,349 2,382 26,600
2018/02/23 2,305 2,305 2,295 2,295 500
2018/02/22 2,320 2,320 2,286 2,304 2,600
2018/02/21 2,325 2,360 2,325 2,325 800
2018/02/20 2,336 2,337 2,336 2,336 2,700
2018/02/19 2,314 2,400 2,314 2,336 5,500
2018/02/16 2,311 2,349 2,306 2,307 1,700
2018/02/15 2,276 2,334 2,270 2,334 1,200
2018/02/14 2,306 2,306 2,242 2,252 1,500
2018/02/13 2,345 2,345 2,301 2,301 500
2018/02/09 2,256 2,346 2,255 2,335 2,000
2018/02/08 2,360 2,360 2,320 2,330 1,000
2018/02/07 2,320 2,373 2,300 2,300 2,900
2018/02/06 2,361 2,408 2,215 2,270 7,300
2018/02/05 2,415 2,456 2,411 2,456 2,700
2018/02/02 2,438 2,456 2,425 2,456 2,200
2018/02/01 2,463 2,463 2,446 2,460 2,000
2018/01/31 2,424 2,462 2,424 2,454 2,300
2018/01/30 2,457 2,469 2,419 2,424 8,900
2018/01/29 2,500 2,500 2,450 2,457 9,700
2018/01/26 2,512 2,582 2,452 2,478 13,200
2018/01/25 2,483 2,518 2,451 2,518 6,400
2018/01/24 2,403 2,447 2,403 2,433 2,400
2018/01/23 2,449 2,450 2,430 2,448 3,200
2018/01/22 2,414 2,425 2,401 2,425 1,000
2018/01/19 2,448 2,448 2,355 2,399 9,600
2018/01/18 2,451 2,458 2,448 2,448 2,000
2018/01/17 2,435 2,510 2,435 2,445 5,900
2018/01/16 2,430 2,442 2,430 2,435 2,900
2018/01/15 2,439 2,442 2,427 2,427 2,800
2018/01/12 2,409 2,410 2,396 2,410 2,700
2018/01/11 2,405 2,406 2,383 2,383 5,000
2018/01/10 2,409 2,420 2,409 2,420 3,700
2018/01/09 2,433 2,437 2,417 2,437 1,800
2018/01/05 2,440 2,440 2,340 2,437 2,800
2018/01/04 2,429 2,480 2,429 2,436 2,100

このページの先頭へ