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
2019/12/30 3,865 3,960 3,865 3,930 4,000
2019/12/27 3,870 3,885 3,860 3,885 2,800
2019/12/26 3,885 3,920 3,860 3,860 6,600
2019/12/25 3,875 3,880 3,860 3,880 1,700
2019/12/24 3,860 3,875 3,850 3,870 2,800
2019/12/23 3,860 3,865 3,785 3,845 7,400
2019/12/20 3,740 3,795 3,740 3,790 6,000
2019/12/19 3,740 3,740 3,710 3,740 2,100
2019/12/18 3,690 3,730 3,690 3,730 3,200
2019/12/17 3,690 3,700 3,655 3,690 3,700
2019/12/16 3,625 3,675 3,625 3,655 4,600
2019/12/13 3,635 3,655 3,605 3,610 3,800
2019/12/12 3,670 3,670 3,550 3,605 4,700
2019/12/11 3,625 3,685 3,600 3,650 6,800
2019/12/10 3,660 3,660 3,625 3,650 2,000
2019/12/09 3,660 3,665 3,660 3,660 3,300
2019/12/06 3,625 3,655 3,625 3,630 3,900
2019/12/05 3,645 3,660 3,600 3,625 5,400
2019/12/04 3,550 3,600 3,550 3,600 2,500
2019/12/03 3,515 3,555 3,495 3,555 3,200
2019/12/02 3,490 3,555 3,445 3,535 6,000
2019/11/29 3,600 3,640 3,400 3,515 16,900
2019/11/28 3,585 3,680 3,585 3,640 7,800
2019/11/27 3,325 3,560 3,325 3,540 13,500
2019/11/26 3,295 3,350 3,250 3,350 4,900
2019/11/25 3,285 3,300 3,265 3,300 5,500
2019/11/22 3,135 3,245 3,135 3,235 10,000
2019/11/21 3,110 3,150 3,100 3,150 2,300
2019/11/20 3,115 3,115 3,095 3,110 5,600
2019/11/19 3,075 3,120 3,055 3,115 4,500
2019/11/18 3,080 3,080 3,070 3,075 800
2019/11/15 3,070 3,075 3,060 3,070 1,400
2019/11/14 3,045 3,070 3,025 3,070 3,400
2019/11/13 3,030 3,030 3,010 3,030 1,200
2019/11/12 3,045 3,075 3,045 3,055 1,400
2019/11/11 3,070 3,080 3,030 3,040 2,500
2019/11/08 3,030 3,070 3,020 3,065 3,900
2019/11/07 3,035 3,040 3,030 3,030 2,200
2019/11/06 3,075 3,080 3,040 3,040 2,700
2019/11/05 3,090 3,115 3,080 3,100 4,700
2019/11/01 3,075 3,075 3,045 3,060 2,100
2019/10/31 3,055 3,075 3,050 3,075 2,200
2019/10/30 3,065 3,085 3,040 3,055 11,100
2019/10/29 3,005 3,060 3,000 3,060 19,100
2019/10/28 2,957 2,988 2,840 2,970 27,800
2019/10/25 2,969 2,969 2,912 2,912 5,900
2019/10/24 2,965 2,995 2,935 2,950 8,600
2019/10/23 2,935 2,956 2,935 2,956 1,000
2019/10/21 2,891 2,947 2,891 2,947 2,100
2019/10/18 2,899 2,910 2,890 2,896 6,100
2019/10/17 2,923 2,926 2,890 2,899 3,100
2019/10/16 2,929 2,930 2,890 2,910 4,100
2019/10/15 2,928 2,928 2,906 2,909 700
2019/10/11 2,920 2,920 2,893 2,893 1,000
2019/10/10 2,910 2,910 2,910 2,910 1,500
2019/10/09 2,919 2,920 2,900 2,920 1,600
2019/10/08 2,930 2,930 2,909 2,919 900
2019/10/07 2,948 2,948 2,910 2,930 2,100
2019/10/04 2,841 2,909 2,834 2,909 1,200
2019/10/03 2,832 2,847 2,830 2,841 1,200
2019/10/02 2,846 2,847 2,818 2,847 1,000
2019/10/01 2,850 2,850 2,817 2,847 1,100
2019/09/30 2,820 2,844 2,807 2,816 2,200
2019/09/27 2,833 2,837 2,820 2,820 500
2019/09/26 2,850 2,866 2,822 2,849 1,200
2019/09/25 2,830 2,853 2,810 2,850 2,800
2019/09/24 2,800 2,828 2,800 2,828 800
2019/09/20 2,825 2,826 2,806 2,813 2,300
2019/09/19 2,821 2,825 2,721 2,825 4,500
2019/09/18 2,841 2,841 2,783 2,798 3,600
2019/09/17 2,818 2,818 2,791 2,791 1,100
2019/09/13 2,781 2,788 2,760 2,786 2,800
2019/09/12 2,779 2,789 2,779 2,783 2,200
2019/09/11 2,757 2,773 2,750 2,760 1,700
2019/09/10 2,740 2,744 2,727 2,744 2,500
2019/09/09 2,743 2,745 2,723 2,744 5,000
2019/09/06 2,695 2,720 2,670 2,720 2,400
2019/09/05 2,649 2,688 2,646 2,688 800
2019/09/04 2,657 2,659 2,650 2,650 1,300
2019/09/03 2,622 2,649 2,593 2,627 9,400
2019/09/02 2,739 2,739 2,662 2,672 1,200
2019/08/30 2,678 2,700 2,678 2,700 800
2019/08/29 2,710 2,710 2,678 2,678 700
2019/08/28 2,660 2,705 2,660 2,702 4,800
2019/08/27 2,631 2,660 2,630 2,660 2,500
2019/08/26 2,606 2,650 2,606 2,609 9,600
2019/08/23 2,705 2,721 2,701 2,703 1,700
2019/08/22 2,769 2,769 2,703 2,703 10,600
2019/08/21 2,746 2,780 2,727 2,730 12,400
2019/08/20 2,774 2,781 2,746 2,746 7,700
2019/08/19 2,813 2,821 2,760 2,768 7,400
2019/08/16 2,852 2,852 2,794 2,812 6,500
2019/08/15 2,814 2,850 2,805 2,812 6,200
2019/08/14 2,925 2,925 2,842 2,914 6,100
2019/08/13 2,910 2,926 2,873 2,880 4,700
2019/08/09 2,902 2,940 2,902 2,921 2,000
2019/08/08 2,917 2,929 2,900 2,916 4,400
2019/08/07 2,935 2,939 2,893 2,898 2,500
2019/08/06 2,902 2,967 2,865 2,945 5,700
2019/08/05 3,055 3,060 2,973 2,983 3,800
2019/08/02 3,000 3,070 3,000 3,050 4,600
2019/08/01 3,090 3,090 3,025 3,025 3,400
2019/07/31 3,170 3,170 3,080 3,095 5,200
2019/07/30 3,190 3,190 3,100 3,130 9,200
2019/07/29 3,030 3,190 3,030 3,190 42,400
2019/07/26 2,944 3,020 2,944 3,020 10,400
2019/07/25 2,943 2,960 2,925 2,943 2,900
2019/07/24 2,937 2,937 2,920 2,923 1,000
2019/07/23 2,936 2,940 2,903 2,903 2,400
2019/07/22 2,935 2,954 2,930 2,935 2,000
2019/07/19 2,898 2,935 2,897 2,935 2,700
2019/07/18 2,897 2,966 2,879 2,897 2,700
2019/07/17 2,912 2,913 2,896 2,896 4,200
2019/07/16 2,851 2,935 2,851 2,932 8,000
2019/07/12 2,973 2,980 2,814 2,843 11,300
2019/07/11 2,999 2,999 2,971 2,972 2,000
2019/07/10 3,000 3,000 2,981 3,000 1,900
2019/07/09 2,995 3,020 2,995 3,000 4,000
2019/07/08 2,981 2,999 2,980 2,999 1,800
2019/07/05 2,999 2,999 2,980 2,982 900
2019/07/04 3,000 3,000 2,981 3,000 10,500
2019/07/03 2,994 2,994 2,964 2,990 3,400
2019/07/02 3,000 3,000 2,968 2,992 4,800
2019/07/01 2,997 3,000 2,973 3,000 7,900
2019/06/28 3,025 3,030 2,976 2,982 20,800
2019/06/27 2,911 3,025 2,911 3,025 8,000
2019/06/26 2,899 2,900 2,892 2,900 6,400
2019/06/25 2,896 2,900 2,896 2,899 3,700
2019/06/24 2,887 2,914 2,887 2,895 3,400
2019/06/21 2,894 2,896 2,881 2,882 3,200
2019/06/20 2,907 2,907 2,868 2,888 5,100
2019/06/19 2,860 2,913 2,860 2,907 2,000
2019/06/18 2,899 2,900 2,840 2,845 5,200
2019/06/17 2,900 2,911 2,890 2,900 2,200
2019/06/14 2,930 2,945 2,897 2,899 5,200
2019/06/13 2,950 2,950 2,900 2,904 1,300
2019/06/12 2,878 2,929 2,878 2,900 4,000
2019/06/11 2,923 2,930 2,875 2,878 4,300
2019/06/10 2,980 2,980 2,911 2,934 1,600
2019/06/07 2,940 2,940 2,892 2,930 10,800
2019/06/06 2,958 2,958 2,906 2,940 2,100
2019/06/05 2,819 2,958 2,819 2,958 1,500
2019/06/04 2,850 2,850 2,808 2,821 4,200
2019/06/03 2,872 2,884 2,850 2,850 1,800
2019/05/31 2,999 2,999 2,871 2,872 1,500
2019/05/30 2,961 2,973 2,950 2,956 700
2019/05/29 2,902 3,035 2,902 3,025 6,100
2019/05/28 2,870 2,980 2,870 2,952 4,600
2019/05/27 2,773 2,950 2,773 2,900 17,300
2019/05/24 2,771 2,771 2,766 2,771 900
2019/05/23 2,819 2,819 2,761 2,784 900
2019/05/22 2,817 2,819 2,788 2,788 2,400
2019/05/21 2,811 2,818 2,789 2,795 3,500
2019/05/20 2,785 2,838 2,785 2,811 1,700
2019/05/17 2,794 2,797 2,782 2,785 900
2019/05/16 2,790 2,790 2,770 2,789 400
2019/05/15 2,746 2,790 2,744 2,790 2,600
2019/05/14 2,779 2,780 2,731 2,775 1,400
2019/05/13 2,790 2,822 2,790 2,821 800
2019/05/10 2,817 2,820 2,780 2,790 1,500
2019/05/09 2,801 2,846 2,778 2,778 1,000
2019/05/08 2,825 2,834 2,800 2,811 2,800
2019/05/07 2,826 2,850 2,825 2,848 1,500
2019/04/26 2,819 2,850 2,720 2,850 3,400
2019/04/25 2,860 2,870 2,770 2,815 7,800
2019/04/24 2,784 2,900 2,783 2,830 14,200
2019/04/23 2,761 2,761 2,721 2,761 3,300
2019/04/22 2,670 2,749 2,670 2,749 3,300
2019/04/19 2,700 2,700 2,658 2,671 2,800
2019/04/18 2,689 2,701 2,650 2,678 3,000
2019/04/17 2,741 2,741 2,672 2,722 1,100
2019/04/16 2,650 2,710 2,650 2,695 3,100
2019/04/15 2,633 2,679 2,606 2,643 1,400
2019/04/12 2,599 2,625 2,575 2,613 1,400
2019/04/11 2,563 2,575 2,561 2,575 1,000
2019/04/10 2,564 2,564 2,550 2,556 900
2019/04/09 2,558 2,566 2,550 2,550 2,300
2019/04/08 2,590 2,595 2,558 2,558 700
2019/04/05 2,580 2,580 2,542 2,550 700
2019/04/04 2,584 2,585 2,581 2,581 300
2019/04/03 2,541 2,562 2,541 2,541 1,400
2019/04/02 2,559 2,559 2,558 2,558 900
2019/04/01 2,557 2,588 2,557 2,572 2,400
2019/03/29 2,600 2,620 2,552 2,552 3,700
2019/03/28 2,625 2,625 2,571 2,590 1,200
2019/03/27 2,631 2,631 2,590 2,628 500
2019/03/26 2,631 2,683 2,631 2,668 1,700
2019/03/25 2,663 2,669 2,631 2,631 2,400
2019/03/22 2,644 2,672 2,644 2,660 1,500
2019/03/20 2,644 2,644 2,644 2,644 1,100
2019/03/19 2,620 2,644 2,620 2,644 2,000
2019/03/18 2,610 2,632 2,609 2,629 2,400
2019/03/15 2,596 2,600 2,590 2,592 500
2019/03/14 2,590 2,590 2,580 2,580 200
2019/03/13 2,615 2,615 2,568 2,568 900
2019/03/12 2,595 2,622 2,595 2,620 700
2019/03/11 2,569 2,585 2,551 2,560 1,000
2019/03/08 2,590 2,590 2,538 2,538 1,400
2019/03/07 2,590 2,602 2,583 2,583 1,800
2019/03/06 2,590 2,590 2,568 2,589 1,500
2019/03/05 2,619 2,634 2,591 2,591 900
2019/03/04 2,625 2,639 2,616 2,636 1,500
2019/03/01 2,624 2,624 2,615 2,623 1,000
2019/02/28 2,630 2,675 2,570 2,627 7,600
2019/02/27 2,574 2,630 2,574 2,630 3,900
2019/02/26 2,556 2,575 2,540 2,554 3,300
2019/02/25 2,587 2,587 2,551 2,551 5,500
2019/02/22 2,595 2,595 2,586 2,595 2,600
2019/02/21 2,594 2,611 2,584 2,595 3,300
2019/02/20 2,548 2,587 2,548 2,580 2,600
2019/02/19 2,550 2,570 2,524 2,548 5,600
2019/02/18 2,540 2,570 2,521 2,522 3,000
2019/02/15 2,539 2,600 2,537 2,540 4,100
2019/02/14 2,521 2,590 2,521 2,538 3,400
2019/02/13 2,518 2,552 2,502 2,510 3,600
2019/02/12 2,511 2,587 2,511 2,517 1,100
2019/02/08 2,511 2,592 2,510 2,510 4,700
2019/02/07 2,609 2,609 2,531 2,546 3,200
2019/02/06 2,604 2,619 2,586 2,600 3,600
2019/02/05 2,702 2,702 2,552 2,610 9,600
2019/02/04 2,741 2,756 2,711 2,712 2,100
2019/02/01 2,718 2,789 2,718 2,756 1,900
2019/01/31 2,760 2,760 2,705 2,718 4,200
2019/01/30 2,807 2,828 2,753 2,753 1,900
2019/01/29 2,841 2,841 2,803 2,806 1,900
2019/01/28 2,983 2,983 2,797 2,875 11,300
2019/01/25 2,846 2,953 2,846 2,953 10,300
2019/01/24 2,723 2,799 2,723 2,796 2,300
2019/01/23 2,750 2,750 2,725 2,745 900
2019/01/22 2,738 2,744 2,720 2,720 1,600
2019/01/21 2,749 2,750 2,738 2,738 1,400
2019/01/18 2,735 2,776 2,735 2,738 1,500
2019/01/17 2,777 2,778 2,720 2,720 600
2019/01/16 2,682 2,777 2,682 2,777 600
2019/01/15 2,709 2,709 2,658 2,700 800
2019/01/11 2,623 2,719 2,623 2,709 1,100
2019/01/10 2,708 2,720 2,622 2,622 1,500
2019/01/09 2,815 2,815 2,751 2,751 1,700
2019/01/08 2,799 2,799 2,752 2,798 500
2019/01/07 2,800 2,800 2,799 2,799 500
2019/01/04 2,771 2,771 2,769 2,771 700

このページの先頭へ