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 |
---|---|---|---|---|---|
2021/12/30 | 2,208 | 2,293 | 2,170 | 2,293 | 62,300 |
2021/12/29 | 2,190 | 2,208 | 2,160 | 2,194 | 23,400 |
2021/12/28 | 2,230 | 2,230 | 2,137 | 2,209 | 18,100 |
2021/12/27 | 2,189 | 2,220 | 2,161 | 2,208 | 16,400 |
2021/12/24 | 2,121 | 2,166 | 2,121 | 2,166 | 9,600 |
2021/12/23 | 2,096 | 2,121 | 2,095 | 2,119 | 8,200 |
2021/12/22 | 2,097 | 2,097 | 2,047 | 2,089 | 3,800 |
2021/12/21 | 2,077 | 2,090 | 2,027 | 2,090 | 10,900 |
2021/12/20 | 2,175 | 2,175 | 2,102 | 2,104 | 19,400 |
2021/12/17 | 2,115 | 2,220 | 2,115 | 2,188 | 54,700 |
2021/12/16 | 2,099 | 2,115 | 2,077 | 2,115 | 39,700 |
2021/12/15 | 2,047 | 2,100 | 2,035 | 2,090 | 33,200 |
2021/12/14 | 2,025 | 2,041 | 2,013 | 2,035 | 7,400 |
2021/12/13 | 2,060 | 2,075 | 2,006 | 2,023 | 14,300 |
2021/12/10 | 1,955 | 2,074 | 1,931 | 2,060 | 68,400 |
2021/12/09 | 1,918 | 1,970 | 1,898 | 1,960 | 59,000 |
2021/12/08 | 1,910 | 1,918 | 1,901 | 1,918 | 4,000 |
2021/12/07 | 1,910 | 1,915 | 1,904 | 1,915 | 6,900 |
2021/12/06 | 1,896 | 1,923 | 1,871 | 1,910 | 15,900 |
2021/12/03 | 1,900 | 1,900 | 1,865 | 1,896 | 4,800 |
2021/12/02 | 1,880 | 1,893 | 1,825 | 1,860 | 16,300 |
2021/12/01 | 1,870 | 1,908 | 1,839 | 1,899 | 11,800 |
2021/11/30 | 1,860 | 1,893 | 1,833 | 1,870 | 11,300 |
2021/11/29 | 1,821 | 1,858 | 1,821 | 1,850 | 8,700 |
2021/11/26 | 1,842 | 1,842 | 1,809 | 1,837 | 9,900 |
2021/11/25 | 1,871 | 1,874 | 1,835 | 1,835 | 10,400 |
2021/11/24 | 1,875 | 1,876 | 1,860 | 1,873 | 2,900 |
2021/11/22 | 1,849 | 1,882 | 1,836 | 1,876 | 11,000 |
2021/11/19 | 1,853 | 1,857 | 1,829 | 1,836 | 21,300 |
2021/11/18 | 1,906 | 1,906 | 1,846 | 1,851 | 24,900 |
2021/11/17 | 1,922 | 1,922 | 1,906 | 1,910 | 1,600 |
2021/11/16 | 1,924 | 1,929 | 1,916 | 1,927 | 3,600 |
2021/11/15 | 1,899 | 1,924 | 1,899 | 1,923 | 8,700 |
2021/11/12 | 1,896 | 1,896 | 1,893 | 1,895 | 700 |
2021/11/11 | 1,886 | 1,887 | 1,879 | 1,886 | 1,700 |
2021/11/10 | 1,887 | 1,897 | 1,875 | 1,886 | 11,600 |
2021/11/09 | 1,898 | 1,906 | 1,875 | 1,887 | 9,100 |
2021/11/08 | 1,925 | 1,935 | 1,883 | 1,898 | 10,400 |
2021/11/05 | 1,924 | 1,924 | 1,885 | 1,911 | 13,600 |
2021/11/04 | 1,939 | 1,939 | 1,900 | 1,921 | 10,200 |
2021/11/02 | 1,942 | 1,944 | 1,907 | 1,943 | 10,900 |
2021/11/01 | 1,940 | 1,961 | 1,916 | 1,940 | 45,800 |
2021/10/29 | 1,885 | 1,930 | 1,874 | 1,930 | 30,100 |
2021/10/28 | 1,951 | 1,961 | 1,875 | 1,890 | 97,300 |
2021/10/27 | 1,745 | 1,767 | 1,743 | 1,758 | 10,600 |
2021/10/26 | 1,721 | 1,745 | 1,721 | 1,745 | 2,900 |
2021/10/25 | 1,724 | 1,730 | 1,718 | 1,721 | 5,600 |
2021/10/22 | 1,725 | 1,735 | 1,725 | 1,732 | 1,400 |
2021/10/21 | 1,740 | 1,740 | 1,725 | 1,725 | 2,500 |
2021/10/20 | 1,736 | 1,741 | 1,725 | 1,740 | 5,000 |
2021/10/19 | 1,735 | 1,736 | 1,726 | 1,736 | 2,600 |
2021/10/18 | 1,733 | 1,741 | 1,733 | 1,736 | 1,400 |
2021/10/15 | 1,739 | 1,739 | 1,731 | 1,735 | 700 |
2021/10/14 | 1,728 | 1,744 | 1,722 | 1,744 | 4,600 |
2021/10/13 | 1,747 | 1,747 | 1,722 | 1,722 | 4,600 |
2021/10/12 | 1,750 | 1,750 | 1,730 | 1,747 | 2,800 |
2021/10/11 | 1,745 | 1,745 | 1,720 | 1,736 | 3,900 |
2021/10/08 | 1,732 | 1,753 | 1,730 | 1,745 | 2,200 |
2021/10/07 | 1,730 | 1,735 | 1,700 | 1,709 | 4,800 |
2021/10/06 | 1,738 | 1,746 | 1,716 | 1,720 | 4,900 |
2021/10/05 | 1,734 | 1,750 | 1,716 | 1,725 | 6,800 |
2021/10/04 | 1,761 | 1,762 | 1,734 | 1,750 | 3,700 |
2021/10/01 | 1,742 | 1,763 | 1,742 | 1,761 | 6,800 |
2021/09/30 | 1,755 | 1,756 | 1,740 | 1,749 | 3,000 |
2021/09/29 | 1,729 | 1,752 | 1,727 | 1,744 | 4,800 |
2021/09/28 | 1,746 | 1,753 | 1,730 | 1,741 | 8,600 |
2021/09/27 | 1,750 | 1,760 | 1,742 | 1,748 | 4,800 |
2021/09/24 | 1,768 | 1,770 | 1,755 | 1,755 | 7,500 |
2021/09/22 | 1,760 | 1,760 | 1,743 | 1,753 | 1,200 |
2021/09/21 | 1,756 | 1,760 | 1,731 | 1,753 | 11,400 |
2021/09/17 | 1,767 | 1,770 | 1,759 | 1,770 | 6,800 |
2021/09/16 | 1,766 | 1,771 | 1,756 | 1,767 | 6,300 |
2021/09/15 | 1,763 | 1,764 | 1,755 | 1,764 | 4,300 |
2021/09/14 | 1,758 | 1,763 | 1,756 | 1,763 | 11,300 |
2021/09/13 | 1,758 | 1,758 | 1,749 | 1,753 | 3,100 |
2021/09/10 | 1,740 | 1,750 | 1,738 | 1,749 | 11,400 |
2021/09/09 | 1,723 | 1,735 | 1,723 | 1,733 | 5,400 |
2021/09/08 | 1,728 | 1,734 | 1,728 | 1,731 | 4,000 |
2021/09/07 | 1,730 | 1,746 | 1,728 | 1,728 | 6,500 |
2021/09/06 | 1,735 | 1,740 | 1,724 | 1,730 | 10,400 |
2021/09/03 | 1,729 | 1,769 | 1,715 | 1,723 | 8,300 |
2021/09/02 | 1,728 | 1,728 | 1,712 | 1,713 | 4,100 |
2021/09/01 | 1,720 | 1,738 | 1,712 | 1,718 | 5,100 |
2021/08/31 | 1,735 | 1,739 | 1,700 | 1,730 | 10,300 |
2021/08/30 | 1,720 | 1,755 | 1,715 | 1,734 | 10,400 |
2021/08/27 | 1,715 | 1,729 | 1,715 | 1,722 | 10,000 |
2021/08/26 | 1,703 | 1,713 | 1,700 | 1,713 | 2,700 |
2021/08/25 | 1,702 | 1,710 | 1,700 | 1,710 | 1,500 |
2021/08/24 | 1,703 | 1,708 | 1,690 | 1,708 | 4,300 |
2021/08/23 | 1,676 | 1,699 | 1,675 | 1,685 | 4,300 |
2021/08/20 | 1,703 | 1,705 | 1,672 | 1,673 | 18,700 |
2021/08/19 | 1,701 | 1,710 | 1,700 | 1,703 | 3,300 |
2021/08/18 | 1,698 | 1,714 | 1,697 | 1,707 | 5,100 |
2021/08/17 | 1,705 | 1,705 | 1,698 | 1,700 | 9,000 |
2021/08/16 | 1,725 | 1,725 | 1,704 | 1,710 | 5,400 |
2021/08/13 | 1,729 | 1,729 | 1,714 | 1,725 | 3,400 |
2021/08/12 | 1,718 | 1,722 | 1,708 | 1,720 | 4,000 |
2021/08/11 | 1,719 | 1,723 | 1,712 | 1,722 | 4,500 |
2021/08/10 | 1,714 | 1,734 | 1,704 | 1,710 | 8,200 |
2021/08/06 | 1,705 | 1,709 | 1,700 | 1,709 | 8,800 |
2021/08/05 | 1,715 | 1,755 | 1,713 | 1,715 | 8,000 |
2021/08/04 | 1,721 | 1,721 | 1,705 | 1,706 | 2,300 |
2021/08/03 | 1,715 | 1,721 | 1,705 | 1,713 | 12,700 |
2021/08/02 | 1,750 | 1,750 | 1,711 | 1,724 | 9,500 |
2021/07/30 | 1,781 | 1,781 | 1,724 | 1,733 | 9,600 |
2021/07/29 | 1,740 | 1,782 | 1,723 | 1,782 | 27,200 |
2021/07/28 | 1,721 | 1,746 | 1,708 | 1,746 | 40,500 |
2021/07/27 | 1,746 | 1,790 | 1,740 | 1,790 | 32,100 |
2021/07/26 | 1,712 | 1,735 | 1,710 | 1,734 | 20,500 |
2021/07/21 | 1,703 | 1,712 | 1,696 | 1,704 | 4,300 |
2021/07/20 | 1,708 | 1,708 | 1,701 | 1,703 | 4,500 |
2021/07/19 | 1,716 | 1,716 | 1,700 | 1,708 | 8,600 |
2021/07/16 | 1,712 | 1,719 | 1,712 | 1,716 | 1,300 |
2021/07/15 | 1,719 | 1,719 | 1,711 | 1,711 | 4,500 |
2021/07/14 | 1,720 | 1,720 | 1,714 | 1,720 | 5,000 |
2021/07/13 | 1,721 | 1,722 | 1,713 | 1,713 | 2,400 |
2021/07/12 | 1,729 | 1,729 | 1,707 | 1,710 | 3,900 |
2021/07/09 | 1,703 | 1,724 | 1,693 | 1,724 | 14,300 |
2021/07/08 | 1,713 | 1,713 | 1,704 | 1,710 | 3,800 |
2021/07/07 | 1,707 | 1,712 | 1,704 | 1,712 | 2,900 |
2021/07/06 | 1,707 | 1,711 | 1,706 | 1,711 | 1,800 |
2021/07/05 | 1,712 | 1,724 | 1,701 | 1,706 | 6,900 |
2021/07/02 | 1,711 | 1,722 | 1,700 | 1,716 | 25,800 |
2021/07/01 | 1,712 | 1,712 | 1,704 | 1,706 | 4,100 |
2021/06/30 | 1,708 | 1,716 | 1,708 | 1,714 | 1,300 |
2021/06/29 | 1,717 | 1,718 | 1,709 | 1,716 | 3,100 |
2021/06/28 | 1,719 | 1,719 | 1,709 | 1,712 | 41,800 |
2021/06/25 | 1,725 | 1,725 | 1,715 | 1,720 | 5,700 |
2021/06/24 | 1,718 | 1,727 | 1,718 | 1,721 | 8,200 |
2021/06/23 | 1,712 | 1,719 | 1,710 | 1,719 | 2,700 |
2021/06/22 | 1,724 | 1,724 | 1,720 | 1,720 | 1,100 |
2021/06/21 | 1,701 | 1,709 | 1,695 | 1,697 | 13,000 |
2021/06/18 | 1,728 | 1,730 | 1,715 | 1,720 | 9,600 |
2021/06/17 | 1,727 | 1,727 | 1,715 | 1,718 | 2,400 |
2021/06/16 | 1,728 | 1,729 | 1,705 | 1,727 | 9,500 |
2021/06/15 | 1,729 | 1,730 | 1,714 | 1,723 | 4,300 |
2021/06/14 | 1,730 | 1,730 | 1,719 | 1,728 | 4,500 |
2021/06/11 | 1,730 | 1,736 | 1,726 | 1,735 | 11,000 |
2021/06/10 | 1,727 | 1,731 | 1,718 | 1,726 | 2,200 |
2021/06/09 | 1,721 | 1,729 | 1,718 | 1,727 | 2,700 |
2021/06/08 | 1,715 | 1,727 | 1,712 | 1,722 | 8,500 |
2021/06/07 | 1,740 | 1,740 | 1,711 | 1,711 | 12,100 |
2021/06/04 | 1,712 | 1,732 | 1,712 | 1,732 | 8,000 |
2021/06/03 | 1,724 | 1,725 | 1,705 | 1,712 | 8,700 |
2021/06/02 | 1,706 | 1,730 | 1,706 | 1,730 | 13,300 |
2021/06/01 | 1,710 | 1,710 | 1,702 | 1,704 | 3,700 |
2021/05/31 | 1,701 | 1,730 | 1,700 | 1,704 | 12,300 |
2021/05/28 | 1,710 | 1,710 | 1,686 | 1,696 | 14,800 |
2021/05/27 | 1,730 | 1,730 | 1,699 | 1,699 | 27,100 |
2021/05/26 | 1,749 | 1,749 | 1,732 | 1,732 | 3,900 |
2021/05/25 | 1,736 | 1,744 | 1,730 | 1,731 | 7,000 |
2021/05/24 | 1,724 | 1,751 | 1,724 | 1,735 | 12,000 |
2021/05/21 | 1,726 | 1,726 | 1,710 | 1,724 | 5,100 |
2021/05/20 | 1,716 | 1,728 | 1,716 | 1,724 | 5,700 |
2021/05/19 | 1,722 | 1,727 | 1,713 | 1,716 | 4,800 |
2021/05/18 | 1,721 | 1,730 | 1,720 | 1,729 | 3,300 |
2021/05/17 | 1,727 | 1,735 | 1,714 | 1,727 | 14,000 |
2021/05/14 | 1,710 | 1,720 | 1,707 | 1,717 | 10,900 |
2021/05/13 | 1,692 | 1,706 | 1,675 | 1,690 | 12,400 |
2021/05/12 | 1,709 | 1,725 | 1,694 | 1,705 | 15,800 |
2021/05/11 | 1,710 | 1,726 | 1,705 | 1,709 | 8,200 |
2021/05/10 | 1,710 | 1,715 | 1,704 | 1,710 | 4,400 |
2021/05/07 | 1,701 | 1,720 | 1,699 | 1,710 | 8,600 |
2021/05/06 | 1,701 | 1,727 | 1,700 | 1,705 | 11,500 |
2021/04/30 | 1,702 | 1,706 | 1,696 | 1,703 | 10,900 |
2021/04/28 | 1,722 | 1,722 | 1,700 | 1,705 | 20,100 |
2021/04/27 | 1,769 | 1,769 | 1,719 | 1,722 | 39,500 |
2021/04/26 | 1,760 | 1,798 | 1,755 | 1,778 | 29,800 |
2021/04/23 | 1,740 | 1,758 | 1,738 | 1,750 | 7,400 |
2021/04/22 | 1,713 | 1,745 | 1,713 | 1,742 | 5,500 |
2021/04/21 | 1,721 | 1,722 | 1,700 | 1,704 | 10,000 |
2021/04/20 | 1,752 | 1,753 | 1,720 | 1,743 | 10,500 |
2021/04/19 | 1,714 | 1,752 | 1,714 | 1,752 | 11,900 |
2021/04/16 | 1,710 | 1,722 | 1,710 | 1,714 | 2,200 |
2021/04/15 | 1,713 | 1,722 | 1,690 | 1,713 | 13,300 |
2021/04/14 | 1,720 | 1,731 | 1,706 | 1,713 | 7,200 |
2021/04/13 | 1,734 | 1,734 | 1,722 | 1,728 | 2,100 |
2021/04/12 | 1,739 | 1,745 | 1,717 | 1,732 | 5,200 |
2021/04/09 | 1,738 | 1,738 | 1,713 | 1,728 | 8,300 |
2021/04/08 | 1,760 | 1,780 | 1,711 | 1,738 | 14,500 |
2021/04/07 | 1,724 | 1,755 | 1,724 | 1,753 | 13,800 |
2021/04/06 | 1,750 | 1,772 | 1,729 | 1,729 | 21,300 |
2021/04/05 | 1,753 | 1,760 | 1,711 | 1,744 | 30,800 |
2021/04/02 | 1,822 | 1,838 | 1,750 | 1,783 | 34,200 |
2021/04/01 | 1,879 | 1,879 | 1,818 | 1,848 | 16,100 |
2021/03/31 | 1,849 | 1,859 | 1,810 | 1,856 | 25,600 |
2021/03/30 | 1,750 | 1,841 | 1,750 | 1,829 | 22,800 |
2021/03/30 | 1 -> 2.00 分割 | ||||
2021/03/29 | 3,805 | 3,805 | 3,700 | 3,700 | 16,100 |
2021/03/26 | 3,710 | 3,795 | 3,685 | 3,720 | 12,000 |
2021/03/25 | 3,620 | 3,700 | 3,595 | 3,680 | 4,700 |
2021/03/24 | 3,730 | 3,730 | 3,600 | 3,645 | 13,500 |
2021/03/23 | 3,695 | 3,825 | 3,675 | 3,730 | 20,300 |
2021/03/22 | 3,625 | 3,680 | 3,625 | 3,670 | 13,400 |
2021/03/19 | 3,540 | 3,600 | 3,540 | 3,600 | 6,400 |
2021/03/18 | 3,600 | 3,630 | 3,535 | 3,535 | 13,100 |
2021/03/17 | 3,540 | 3,595 | 3,535 | 3,595 | 6,400 |
2021/03/16 | 3,520 | 3,575 | 3,505 | 3,550 | 11,200 |
2021/03/15 | 3,445 | 3,485 | 3,410 | 3,485 | 13,200 |
2021/03/12 | 3,380 | 3,410 | 3,375 | 3,410 | 8,600 |
2021/03/11 | 3,345 | 3,385 | 3,325 | 3,375 | 9,500 |
2021/03/10 | 3,300 | 3,335 | 3,285 | 3,320 | 16,800 |
2021/03/09 | 3,280 | 3,300 | 3,270 | 3,295 | 14,400 |
2021/03/08 | 3,305 | 3,315 | 3,280 | 3,280 | 16,900 |
2021/03/05 | 3,200 | 3,235 | 3,185 | 3,235 | 4,800 |
2021/03/04 | 3,230 | 3,230 | 3,185 | 3,215 | 15,300 |
2021/03/03 | 3,255 | 3,270 | 3,225 | 3,230 | 14,600 |
2021/03/02 | 3,275 | 3,280 | 3,250 | 3,250 | 5,600 |
2021/03/01 | 3,220 | 3,270 | 3,210 | 3,250 | 12,500 |
2021/02/26 | 3,180 | 3,210 | 3,165 | 3,190 | 20,000 |
2021/02/25 | 3,325 | 3,330 | 3,230 | 3,230 | 24,200 |
2021/02/24 | 3,285 | 3,335 | 3,260 | 3,295 | 35,000 |
2021/02/22 | 3,325 | 3,325 | 3,215 | 3,240 | 97,500 |
2021/02/19 | 3,070 | 3,090 | 2,995 | 3,020 | 31,100 |
2021/02/18 | 3,115 | 3,115 | 3,080 | 3,085 | 18,800 |
2021/02/17 | 3,135 | 3,140 | 3,115 | 3,120 | 7,100 |
2021/02/16 | 3,160 | 3,165 | 3,135 | 3,135 | 5,100 |
2021/02/15 | 3,150 | 3,175 | 3,135 | 3,160 | 6,500 |
2021/02/12 | 3,150 | 3,155 | 3,135 | 3,150 | 8,600 |
2021/02/10 | 3,155 | 3,160 | 3,135 | 3,140 | 11,100 |
2021/02/09 | 3,190 | 3,200 | 3,150 | 3,155 | 14,100 |
2021/02/08 | 3,185 | 3,215 | 3,185 | 3,200 | 8,200 |
2021/02/05 | 3,235 | 3,235 | 3,155 | 3,180 | 7,600 |
2021/02/04 | 3,215 | 3,245 | 3,160 | 3,200 | 16,300 |
2021/02/03 | 3,225 | 3,260 | 3,225 | 3,250 | 7,100 |
2021/02/02 | 3,270 | 3,270 | 3,210 | 3,270 | 4,900 |
2021/02/01 | 3,230 | 3,260 | 3,195 | 3,255 | 9,100 |
2021/01/29 | 3,275 | 3,280 | 3,200 | 3,200 | 36,400 |
2021/01/28 | 3,100 | 3,345 | 3,075 | 3,340 | 98,800 |
2021/01/27 | 2,923 | 2,965 | 2,923 | 2,962 | 17,700 |
2021/01/26 | 2,930 | 2,940 | 2,918 | 2,921 | 10,200 |
2021/01/25 | 2,931 | 2,949 | 2,921 | 2,930 | 19,100 |
2021/01/22 | 2,940 | 2,945 | 2,926 | 2,945 | 4,500 |
2021/01/21 | 2,925 | 2,956 | 2,925 | 2,946 | 8,900 |
2021/01/20 | 2,951 | 2,951 | 2,917 | 2,943 | 12,800 |
2021/01/19 | 2,970 | 2,970 | 2,943 | 2,951 | 7,100 |
2021/01/18 | 2,935 | 2,970 | 2,916 | 2,970 | 21,000 |
2021/01/15 | 2,892 | 2,942 | 2,891 | 2,940 | 41,000 |
2021/01/14 | 2,865 | 2,889 | 2,863 | 2,875 | 175,200 |
2021/01/13 | 3,090 | 3,145 | 2,951 | 2,951 | 50,600 |
2021/01/12 | 3,195 | 3,195 | 3,090 | 3,100 | 17,400 |
2021/01/08 | 3,245 | 3,260 | 3,210 | 3,245 | 3,400 |
2021/01/07 | 3,250 | 3,300 | 3,180 | 3,290 | 9,500 |
2021/01/06 | 3,260 | 3,270 | 3,240 | 3,250 | 1,100 |
2021/01/05 | 3,315 | 3,335 | 3,250 | 3,250 | 4,700 |
2021/01/04 | 3,310 | 3,350 | 3,300 | 3,300 | 2,000 |