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
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

このページの先頭へ