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
2022/12/30 2,317 2,322 2,307 2,307 2,500
2022/12/29 2,322 2,328 2,298 2,298 2,000
2022/12/28 2,303 2,329 2,298 2,328 6,600
2022/12/27 2,307 2,307 2,290 2,303 4,900
2022/12/26 2,251 2,307 2,251 2,307 9,500
2022/12/23 2,235 2,271 2,208 2,251 4,700
2022/12/22 2,213 2,240 2,210 2,222 3,100
2022/12/21 2,231 2,231 2,206 2,206 1,200
2022/12/20 2,257 2,257 2,200 2,209 7,800
2022/12/19 2,246 2,260 2,240 2,240 1,500
2022/12/16 2,249 2,272 2,249 2,254 1,500
2022/12/15 2,259 2,264 2,248 2,248 2,600
2022/12/14 2,302 2,302 2,262 2,273 1,700
2022/12/13 2,324 2,324 2,258 2,258 15,300
2022/12/12 2,273 2,280 2,273 2,274 11,000
2022/12/09 2,248 2,277 2,245 2,273 6,200
2022/12/08 2,247 2,247 2,232 2,245 1,800
2022/12/07 2,207 2,250 2,196 2,232 3,000
2022/12/06 2,210 2,216 2,191 2,191 5,500
2022/12/05 2,193 2,219 2,181 2,210 11,500
2022/12/02 2,193 2,193 2,179 2,181 2,600
2022/12/01 2,188 2,190 2,178 2,190 3,300
2022/11/30 2,186 2,194 2,181 2,186 1,100
2022/11/29 2,186 2,186 2,170 2,175 6,400
2022/11/28 2,198 2,200 2,190 2,190 4,200
2022/11/25 2,202 2,206 2,195 2,198 2,700
2022/11/24 2,200 2,206 2,191 2,198 3,100
2022/11/22 2,203 2,203 2,180 2,199 5,100
2022/11/21 2,207 2,207 2,188 2,200 3,700
2022/11/18 2,219 2,219 2,181 2,191 6,600
2022/11/17 2,204 2,211 2,195 2,201 3,100
2022/11/16 2,189 2,204 2,171 2,198 5,600
2022/11/15 2,200 2,209 2,170 2,180 4,900
2022/11/14 2,194 2,194 2,168 2,186 5,100
2022/11/11 2,223 2,223 2,181 2,181 4,700
2022/11/10 2,185 2,207 2,161 2,196 5,600
2022/11/09 2,165 2,170 2,150 2,156 5,100
2022/11/08 2,179 2,179 2,156 2,156 5,300
2022/11/07 2,199 2,199 2,160 2,163 6,800
2022/11/04 2,212 2,212 2,175 2,189 10,300
2022/11/02 2,216 2,227 2,197 2,197 9,400
2022/11/01 2,234 2,242 2,206 2,215 7,800
2022/10/31 2,232 2,268 2,232 2,234 7,900
2022/10/28 2,261 2,271 2,251 2,257 4,300
2022/10/27 2,285 2,293 2,259 2,263 12,600
2022/10/26 2,330 2,335 2,313 2,335 3,100
2022/10/25 2,300 2,330 2,288 2,330 5,600
2022/10/24 2,313 2,313 2,294 2,300 700
2022/10/21 2,325 2,325 2,286 2,313 1,900
2022/10/20 2,320 2,330 2,285 2,325 4,600
2022/10/19 2,317 2,320 2,289 2,320 3,500
2022/10/18 2,309 2,326 2,285 2,305 1,600
2022/10/17 2,262 2,324 2,262 2,310 2,100
2022/10/14 2,309 2,319 2,281 2,301 3,200
2022/10/13 2,265 2,309 2,265 2,309 3,100
2022/10/12 2,287 2,349 2,241 2,276 4,900
2022/10/11 2,276 2,292 2,237 2,287 3,100
2022/10/07 2,261 2,278 2,247 2,277 4,100
2022/10/06 2,243 2,271 2,239 2,261 2,900
2022/10/05 2,267 2,275 2,226 2,226 5,400
2022/10/04 2,271 2,288 2,236 2,263 4,000
2022/10/03 2,263 2,263 2,257 2,257 500
2022/09/30 2,256 2,262 2,226 2,262 1,800
2022/09/29 2,275 2,275 2,226 2,240 1,300
2022/09/28 2,302 2,302 2,266 2,270 8,000
2022/09/27 2,327 2,329 2,301 2,302 3,100
2022/09/26 2,337 2,337 2,318 2,330 2,100
2022/09/22 2,310 2,349 2,302 2,340 2,100
2022/09/21 2,341 2,348 2,300 2,301 11,700
2022/09/20 2,345 2,365 2,329 2,338 5,200
2022/09/16 2,326 2,345 2,307 2,345 2,400
2022/09/15 2,330 2,343 2,318 2,324 2,800
2022/09/14 2,307 2,327 2,300 2,319 4,700
2022/09/13 2,342 2,343 2,323 2,331 2,500
2022/09/12 2,338 2,338 2,308 2,323 3,800
2022/09/09 2,305 2,329 2,300 2,325 1,400
2022/09/08 2,326 2,326 2,300 2,301 2,600
2022/09/07 2,315 2,315 2,303 2,305 1,300
2022/09/06 2,302 2,310 2,300 2,300 3,500
2022/09/05 2,303 2,318 2,300 2,301 3,700
2022/09/02 2,330 2,330 2,304 2,306 2,100
2022/09/01 2,336 2,336 2,320 2,330 1,300
2022/08/31 2,332 2,339 2,318 2,336 3,300
2022/08/30 2,339 2,339 2,300 2,333 2,900
2022/08/29 2,289 2,348 2,289 2,339 3,900
2022/08/26 2,315 2,349 2,315 2,339 6,800
2022/08/25 2,317 2,343 2,300 2,327 3,800
2022/08/24 2,294 2,314 2,294 2,300 7,600
2022/08/23 2,276 2,314 2,275 2,301 7,000
2022/08/22 2,285 2,295 2,261 2,276 4,300
2022/08/19 2,292 2,292 2,276 2,285 2,200
2022/08/18 2,271 2,286 2,267 2,276 1,300
2022/08/17 2,247 2,309 2,247 2,271 7,600
2022/08/16 2,232 2,248 2,228 2,229 4,300
2022/08/15 2,237 2,249 2,215 2,215 3,800
2022/08/12 2,239 2,249 2,230 2,239 3,900
2022/08/10 2,239 2,248 2,215 2,215 5,500
2022/08/09 2,236 2,255 2,236 2,240 2,300
2022/08/08 2,265 2,265 2,231 2,233 6,200
2022/08/05 2,264 2,287 2,264 2,265 2,400
2022/08/04 2,262 2,315 2,262 2,270 3,400
2022/08/03 2,271 2,295 2,262 2,290 10,600
2022/08/02 2,279 2,331 2,264 2,292 3,100
2022/08/01 2,301 2,319 2,264 2,264 4,200
2022/07/29 2,271 2,301 2,269 2,301 4,000
2022/07/28 2,298 2,298 2,265 2,271 5,900
2022/07/27 2,318 2,347 2,265 2,285 21,900
2022/07/26 2,330 2,372 2,300 2,365 31,900
2022/07/25 2,330 2,360 2,309 2,309 15,800
2022/07/22 2,310 2,330 2,306 2,330 2,700
2022/07/21 2,290 2,309 2,288 2,301 3,100
2022/07/20 2,270 2,300 2,270 2,287 5,100
2022/07/19 2,245 2,270 2,245 2,257 1,900
2022/07/15 2,253 2,258 2,245 2,245 1,100
2022/07/14 2,231 2,275 2,229 2,255 4,900
2022/07/13 2,230 2,234 2,229 2,231 1,100
2022/07/12 2,233 2,248 2,218 2,226 3,300
2022/07/11 2,230 2,247 2,213 2,233 2,200
2022/07/08 2,237 2,259 2,224 2,224 2,700
2022/07/07 2,274 2,293 2,233 2,237 11,900
2022/07/06 2,294 2,303 2,288 2,293 1,900
2022/07/05 2,340 2,340 2,284 2,284 5,800
2022/07/04 2,293 2,369 2,255 2,355 5,300
2022/07/01 2,284 2,319 2,251 2,293 20,400
2022/06/30 2,253 2,283 2,241 2,280 11,600
2022/06/29 2,241 2,265 2,241 2,241 35,800
2022/06/28 2,121 2,257 2,121 2,241 18,600
2022/06/27 2,107 2,136 2,107 2,108 16,200
2022/06/24 2,085 2,115 2,083 2,106 12,400
2022/06/23 2,082 2,085 2,070 2,081 6,500
2022/06/22 2,131 2,131 2,073 2,077 22,400
2022/06/21 2,104 2,110 2,072 2,105 22,400
2022/06/20 2,091 2,108 2,065 2,070 10,500
2022/06/17 2,100 2,115 2,080 2,091 7,300
2022/06/16 2,140 2,140 2,115 2,118 7,000
2022/06/15 2,156 2,165 2,110 2,123 14,200
2022/06/14 2,175 2,189 2,141 2,156 9,200
2022/06/13 2,226 2,227 2,175 2,175 4,800
2022/06/10 2,217 2,227 2,206 2,227 1,700
2022/06/09 2,221 2,222 2,215 2,220 4,700
2022/06/08 2,257 2,257 2,211 2,211 7,100
2022/06/07 2,239 2,268 2,239 2,253 2,400
2022/06/06 2,211 2,239 2,211 2,239 3,800
2022/06/03 2,221 2,221 2,210 2,211 1,000
2022/06/02 2,213 2,237 2,200 2,225 3,700
2022/06/01 2,230 2,236 2,211 2,221 3,600
2022/05/31 2,236 2,236 2,208 2,210 2,400
2022/05/30 2,210 2,235 2,197 2,226 6,600
2022/05/27 2,189 2,199 2,168 2,199 3,500
2022/05/26 2,225 2,225 2,152 2,155 7,200
2022/05/25 2,170 2,214 2,170 2,207 2,600
2022/05/24 2,196 2,200 2,170 2,170 5,400
2022/05/23 2,231 2,248 2,187 2,190 11,700
2022/05/20 2,158 2,231 2,157 2,231 11,000
2022/05/19 2,171 2,202 2,147 2,157 7,200
2022/05/18 2,165 2,199 2,165 2,172 8,700
2022/05/17 2,177 2,181 2,161 2,161 3,900
2022/05/16 2,154 2,177 2,154 2,161 11,900
2022/05/13 2,147 2,175 2,133 2,133 22,200
2022/05/12 2,198 2,213 2,142 2,142 18,000
2022/05/11 2,221 2,298 2,191 2,216 39,000
2022/05/10 2,312 2,312 2,163 2,171 44,200
2022/05/09 2,272 2,323 2,127 2,284 58,700
2022/05/06 2,336 2,351 2,270 2,298 15,200
2022/05/02 2,370 2,400 2,270 2,339 15,200
2022/04/28 2,371 2,399 2,366 2,399 2,700
2022/04/27 2,381 2,411 2,333 2,376 31,500
2022/04/26 2,450 2,497 2,417 2,489 14,600
2022/04/25 2,378 2,417 2,364 2,408 8,400
2022/04/22 2,440 2,455 2,388 2,411 11,500
2022/04/21 2,375 2,428 2,375 2,425 25,400
2022/04/20 2,340 2,357 2,340 2,351 2,300
2022/04/19 2,371 2,393 2,321 2,339 7,900
2022/04/18 2,418 2,418 2,352 2,371 5,700
2022/04/15 2,425 2,434 2,410 2,418 1,200
2022/04/14 2,444 2,444 2,427 2,427 1,200
2022/04/13 2,385 2,417 2,377 2,417 4,500
2022/04/12 2,402 2,419 2,380 2,385 6,300
2022/04/11 2,425 2,455 2,402 2,414 6,600
2022/04/08 2,451 2,451 2,413 2,430 4,900
2022/04/07 2,419 2,433 2,395 2,419 8,900
2022/04/06 2,429 2,467 2,418 2,433 6,200
2022/04/05 2,447 2,472 2,415 2,429 7,000
2022/04/04 2,426 2,471 2,420 2,455 9,500
2022/04/01 2,509 2,509 2,460 2,460 3,100
2022/03/31 2,517 2,517 2,473 2,512 4,700
2022/03/30 2,484 2,524 2,448 2,513 14,900
2022/03/29 2,469 2,516 2,469 2,509 5,900
2022/03/28 2,450 2,497 2,440 2,474 11,800
2022/03/25 2,537 2,540 2,465 2,473 12,900
2022/03/24 2,511 2,546 2,508 2,540 6,200
2022/03/23 2,507 2,546 2,507 2,545 5,500
2022/03/22 2,490 2,530 2,490 2,520 6,800
2022/03/18 2,486 2,502 2,477 2,488 6,900
2022/03/17 2,480 2,503 2,480 2,486 5,500
2022/03/16 2,445 2,490 2,445 2,479 6,500
2022/03/15 2,488 2,490 2,444 2,445 5,500
2022/03/14 2,442 2,480 2,428 2,480 9,700
2022/03/11 2,427 2,433 2,401 2,416 4,800
2022/03/10 2,476 2,514 2,435 2,446 10,500
2022/03/09 2,372 2,449 2,370 2,428 16,700
2022/03/08 2,500 2,518 2,302 2,368 46,800
2022/03/07 2,550 2,586 2,465 2,512 66,500
2022/03/04 2,500 2,529 2,451 2,508 34,400
2022/03/03 2,440 2,500 2,438 2,496 27,400
2022/03/02 2,445 2,450 2,383 2,410 12,800
2022/03/01 2,415 2,460 2,399 2,445 12,700
2022/02/28 2,353 2,415 2,353 2,399 32,400
2022/02/25 2,270 2,368 2,270 2,341 21,800
2022/02/24 2,278 2,285 2,245 2,280 15,500
2022/02/22 2,243 2,279 2,231 2,275 12,400
2022/02/21 2,184 2,255 2,180 2,243 16,100
2022/02/18 2,208 2,209 2,181 2,186 11,300
2022/02/17 2,200 2,225 2,186 2,224 13,100
2022/02/16 2,196 2,219 2,176 2,190 12,100
2022/02/15 2,184 2,207 2,152 2,156 11,400
2022/02/14 2,218 2,218 2,167 2,184 16,000
2022/02/10 2,208 2,252 2,208 2,247 7,600
2022/02/09 2,178 2,214 2,169 2,202 10,500
2022/02/08 2,220 2,236 2,170 2,191 16,500
2022/02/07 2,142 2,218 2,142 2,217 13,800
2022/02/04 2,130 2,143 2,073 2,133 18,800
2022/02/03 2,141 2,180 2,105 2,147 20,700
2022/02/02 2,091 2,178 2,088 2,175 21,100
2022/02/01 2,111 2,140 2,065 2,091 16,400
2022/01/31 2,093 2,163 2,084 2,088 22,600
2022/01/28 2,115 2,121 2,053 2,115 20,000
2022/01/27 2,200 2,211 2,027 2,090 82,300
2022/01/26 2,172 2,260 2,163 2,200 20,200
2022/01/25 2,260 2,260 2,160 2,190 16,700
2022/01/24 2,224 2,277 2,164 2,265 24,100
2022/01/21 2,348 2,348 2,215 2,222 21,100
2022/01/20 2,251 2,355 2,251 2,348 17,400
2022/01/19 2,301 2,302 2,233 2,241 21,700
2022/01/18 2,440 2,470 2,272 2,351 27,700
2022/01/17 2,358 2,446 2,357 2,419 23,400
2022/01/14 2,255 2,364 2,233 2,358 23,300
2022/01/13 2,279 2,279 2,225 2,248 16,600
2022/01/12 2,344 2,344 2,288 2,300 6,500
2022/01/11 2,315 2,349 2,275 2,340 17,200
2022/01/07 2,326 2,326 2,257 2,314 21,200
2022/01/06 2,302 2,343 2,302 2,327 19,700
2022/01/05 2,268 2,349 2,268 2,349 47,000
2022/01/04 2,290 2,290 2,239 2,243 18,200

このページの先頭へ