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 |
---|---|---|---|---|---|
2023/12/29 | 3,640 | 3,660 | 3,630 | 3,660 | 5,100 |
2023/12/28 | 3,660 | 3,680 | 3,615 | 3,630 | 8,700 |
2023/12/27 | 3,685 | 3,685 | 3,600 | 3,645 | 7,600 |
2023/12/26 | 3,640 | 3,690 | 3,615 | 3,685 | 8,900 |
2023/12/25 | 3,700 | 3,710 | 3,620 | 3,630 | 9,900 |
2023/12/22 | 3,595 | 3,710 | 3,590 | 3,670 | 18,500 |
2023/12/21 | 3,595 | 3,600 | 3,565 | 3,565 | 3,400 |
2023/12/20 | 3,600 | 3,625 | 3,595 | 3,605 | 4,900 |
2023/12/19 | 3,580 | 3,615 | 3,580 | 3,600 | 3,200 |
2023/12/18 | 3,580 | 3,680 | 3,560 | 3,600 | 7,300 |
2023/12/15 | 3,640 | 3,640 | 3,545 | 3,600 | 11,600 |
2023/12/14 | 3,715 | 3,755 | 3,555 | 3,605 | 21,200 |
2023/12/13 | 3,595 | 3,750 | 3,595 | 3,720 | 33,000 |
2023/12/12 | 3,565 | 3,605 | 3,375 | 3,595 | 32,500 |
2023/12/11 | 3,260 | 3,545 | 3,260 | 3,545 | 52,600 |
2023/12/08 | 3,250 | 3,250 | 3,210 | 3,235 | 5,800 |
2023/12/07 | 3,295 | 3,295 | 3,155 | 3,250 | 44,100 |
2023/12/06 | 3,325 | 3,360 | 3,290 | 3,290 | 15,500 |
2023/12/05 | 3,345 | 3,375 | 3,320 | 3,320 | 8,600 |
2023/12/04 | 3,390 | 3,390 | 3,345 | 3,385 | 6,000 |
2023/12/01 | 3,385 | 3,385 | 3,360 | 3,380 | 3,600 |
2023/11/30 | 3,350 | 3,375 | 3,310 | 3,370 | 12,300 |
2023/11/29 | 3,350 | 3,370 | 3,320 | 3,345 | 12,400 |
2023/11/28 | 3,325 | 3,325 | 3,265 | 3,325 | 10,300 |
2023/11/27 | 3,250 | 3,330 | 3,245 | 3,295 | 21,000 |
2023/11/24 | 3,230 | 3,255 | 3,205 | 3,255 | 14,100 |
2023/11/22 | 3,210 | 3,265 | 3,205 | 3,235 | 8,900 |
2023/11/21 | 3,180 | 3,240 | 3,180 | 3,210 | 12,300 |
2023/11/20 | 3,160 | 3,195 | 3,140 | 3,180 | 17,000 |
2023/11/17 | 3,155 | 3,185 | 3,140 | 3,160 | 9,500 |
2023/11/16 | 3,190 | 3,190 | 3,145 | 3,165 | 9,000 |
2023/11/15 | 3,190 | 3,215 | 3,190 | 3,195 | 2,000 |
2023/11/14 | 3,215 | 3,220 | 3,145 | 3,190 | 7,900 |
2023/11/13 | 3,265 | 3,280 | 3,175 | 3,210 | 11,500 |
2023/11/10 | 3,180 | 3,230 | 3,180 | 3,195 | 8,100 |
2023/11/09 | 3,200 | 3,205 | 3,180 | 3,205 | 3,200 |
2023/11/08 | 3,220 | 3,245 | 3,170 | 3,170 | 8,100 |
2023/11/07 | 3,265 | 3,280 | 3,200 | 3,220 | 9,600 |
2023/11/06 | 3,215 | 3,300 | 3,215 | 3,275 | 12,000 |
2023/11/02 | 3,190 | 3,220 | 3,140 | 3,175 | 12,800 |
2023/11/01 | 3,275 | 3,275 | 3,170 | 3,175 | 11,300 |
2023/10/31 | 3,210 | 3,245 | 3,180 | 3,220 | 15,400 |
2023/10/30 | 3,385 | 3,385 | 3,205 | 3,205 | 27,100 |
2023/10/27 | 3,500 | 3,560 | 3,270 | 3,385 | 81,500 |
2023/10/26 | 3,010 | 3,095 | 3,000 | 3,095 | 15,600 |
2023/10/25 | 3,070 | 3,070 | 3,015 | 3,050 | 3,800 |
2023/10/24 | 3,010 | 3,030 | 2,970 | 3,030 | 1,900 |
2023/10/23 | 3,035 | 3,045 | 2,988 | 2,990 | 6,100 |
2023/10/20 | 3,015 | 3,040 | 3,005 | 3,040 | 2,900 |
2023/10/19 | 2,990 | 3,025 | 2,990 | 3,015 | 2,200 |
2023/10/18 | 2,970 | 3,060 | 2,970 | 3,060 | 2,400 |
2023/10/17 | 2,952 | 3,015 | 2,952 | 2,993 | 7,400 |
2023/10/16 | 2,955 | 2,975 | 2,941 | 2,952 | 3,400 |
2023/10/13 | 3,030 | 3,035 | 2,944 | 2,956 | 5,300 |
2023/10/12 | 3,030 | 3,050 | 3,005 | 3,020 | 2,000 |
2023/10/11 | 3,065 | 3,065 | 3,020 | 3,030 | 3,700 |
2023/10/10 | 3,065 | 3,095 | 3,035 | 3,065 | 3,900 |
2023/10/06 | 3,010 | 3,100 | 3,000 | 3,065 | 2,400 |
2023/10/05 | 2,980 | 3,010 | 2,940 | 3,010 | 8,200 |
2023/10/04 | 3,030 | 3,030 | 2,973 | 2,975 | 6,800 |
2023/10/03 | 3,080 | 3,085 | 3,015 | 3,050 | 4,900 |
2023/10/02 | 3,200 | 3,210 | 3,100 | 3,100 | 8,600 |
2023/09/29 | 3,145 | 3,205 | 3,145 | 3,200 | 6,500 |
2023/09/28 | 3,140 | 3,225 | 3,100 | 3,175 | 8,500 |
2023/09/27 | 3,210 | 3,225 | 3,155 | 3,165 | 5,900 |
2023/09/26 | 3,235 | 3,240 | 3,220 | 3,240 | 1,300 |
2023/09/25 | 3,285 | 3,285 | 3,205 | 3,245 | 4,300 |
2023/09/22 | 3,225 | 3,245 | 3,205 | 3,245 | 3,200 |
2023/09/21 | 3,220 | 3,240 | 3,205 | 3,240 | 4,800 |
2023/09/20 | 3,225 | 3,240 | 3,165 | 3,195 | 4,600 |
2023/09/19 | 3,280 | 3,295 | 3,120 | 3,225 | 9,100 |
2023/09/15 | 3,305 | 3,365 | 3,275 | 3,295 | 14,900 |
2023/09/14 | 3,270 | 3,315 | 3,255 | 3,265 | 11,500 |
2023/09/13 | 3,240 | 3,295 | 3,220 | 3,270 | 6,600 |
2023/09/12 | 3,235 | 3,320 | 3,235 | 3,270 | 8,200 |
2023/09/11 | 3,285 | 3,285 | 3,205 | 3,235 | 8,600 |
2023/09/08 | 3,240 | 3,325 | 3,230 | 3,275 | 17,600 |
2023/09/07 | 3,155 | 3,235 | 3,135 | 3,235 | 13,300 |
2023/09/06 | 3,200 | 3,220 | 3,095 | 3,165 | 10,400 |
2023/09/05 | 3,025 | 3,200 | 3,020 | 3,195 | 23,000 |
2023/09/04 | 2,989 | 3,025 | 2,966 | 3,025 | 7,800 |
2023/09/01 | 2,924 | 2,993 | 2,924 | 2,954 | 8,300 |
2023/08/31 | 2,880 | 2,925 | 2,880 | 2,925 | 3,200 |
2023/08/30 | 2,914 | 2,930 | 2,852 | 2,876 | 14,500 |
2023/08/29 | 2,904 | 2,933 | 2,902 | 2,927 | 1,200 |
2023/08/28 | 2,942 | 2,955 | 2,925 | 2,925 | 15,000 |
2023/08/25 | 2,899 | 2,944 | 2,899 | 2,923 | 5,500 |
2023/08/24 | 2,875 | 2,935 | 2,875 | 2,899 | 1,000 |
2023/08/23 | 2,942 | 2,944 | 2,900 | 2,925 | 2,000 |
2023/08/22 | 2,931 | 2,934 | 2,924 | 2,925 | 1,500 |
2023/08/21 | 2,892 | 2,940 | 2,869 | 2,939 | 7,900 |
2023/08/18 | 2,876 | 2,917 | 2,869 | 2,902 | 7,400 |
2023/08/17 | 2,890 | 2,937 | 2,876 | 2,876 | 18,700 |
2023/08/16 | 2,936 | 2,936 | 2,892 | 2,905 | 2,400 |
2023/08/15 | 2,877 | 2,987 | 2,870 | 2,891 | 13,100 |
2023/08/14 | 2,933 | 2,936 | 2,900 | 2,900 | 5,700 |
2023/08/10 | 2,845 | 2,943 | 2,845 | 2,936 | 10,900 |
2023/08/09 | 2,857 | 2,874 | 2,811 | 2,863 | 6,900 |
2023/08/08 | 2,879 | 2,908 | 2,854 | 2,857 | 4,500 |
2023/08/07 | 2,911 | 2,920 | 2,875 | 2,902 | 8,600 |
2023/08/04 | 2,991 | 2,991 | 2,907 | 2,907 | 13,500 |
2023/08/03 | 2,875 | 3,025 | 2,875 | 2,999 | 26,600 |
2023/08/02 | 2,961 | 2,961 | 2,891 | 2,919 | 6,400 |
2023/08/01 | 2,889 | 2,961 | 2,880 | 2,943 | 18,100 |
2023/07/31 | 2,896 | 2,905 | 2,809 | 2,889 | 20,500 |
2023/07/28 | 2,826 | 2,880 | 2,805 | 2,880 | 39,000 |
2023/07/27 | 2,830 | 2,945 | 2,787 | 2,805 | 149,300 |
2023/07/26 | 2,589 | 2,589 | 2,515 | 2,563 | 56,200 |
2023/07/25 | 2,565 | 2,569 | 2,553 | 2,569 | 7,100 |
2023/07/24 | 2,586 | 2,586 | 2,555 | 2,565 | 3,700 |
2023/07/21 | 2,542 | 2,557 | 2,540 | 2,555 | 3,200 |
2023/07/20 | 2,547 | 2,565 | 2,528 | 2,537 | 9,900 |
2023/07/19 | 2,540 | 2,553 | 2,526 | 2,547 | 6,000 |
2023/07/18 | 2,560 | 2,560 | 2,510 | 2,530 | 7,700 |
2023/07/14 | 2,567 | 2,567 | 2,521 | 2,530 | 4,900 |
2023/07/13 | 2,546 | 2,546 | 2,519 | 2,530 | 3,900 |
2023/07/12 | 2,560 | 2,560 | 2,519 | 2,519 | 4,000 |
2023/07/11 | 2,568 | 2,568 | 2,548 | 2,560 | 2,400 |
2023/07/10 | 2,560 | 2,594 | 2,551 | 2,580 | 12,000 |
2023/07/07 | 2,505 | 2,555 | 2,503 | 2,542 | 16,200 |
2023/07/06 | 2,507 | 2,517 | 2,497 | 2,505 | 8,800 |
2023/07/05 | 2,509 | 2,509 | 2,500 | 2,507 | 7,000 |
2023/07/04 | 2,515 | 2,516 | 2,500 | 2,502 | 6,700 |
2023/07/03 | 2,500 | 2,510 | 2,491 | 2,510 | 16,400 |
2023/06/30 | 2,497 | 2,497 | 2,475 | 2,491 | 7,700 |
2023/06/29 | 2,482 | 2,490 | 2,480 | 2,488 | 32,000 |
2023/06/28 | 2,470 | 2,493 | 2,465 | 2,482 | 24,100 |
2023/06/27 | 2,439 | 2,458 | 2,430 | 2,455 | 12,300 |
2023/06/26 | 2,440 | 2,443 | 2,428 | 2,439 | 10,700 |
2023/06/23 | 2,437 | 2,442 | 2,421 | 2,440 | 21,800 |
2023/06/22 | 2,451 | 2,458 | 2,418 | 2,423 | 78,100 |
2023/06/21 | 2,468 | 2,483 | 2,457 | 2,480 | 13,000 |
2023/06/20 | 2,476 | 2,476 | 2,446 | 2,459 | 19,700 |
2023/06/19 | 2,458 | 2,476 | 2,456 | 2,476 | 8,900 |
2023/06/16 | 2,428 | 2,455 | 2,428 | 2,444 | 25,500 |
2023/06/15 | 2,477 | 2,477 | 2,422 | 2,431 | 45,300 |
2023/06/14 | 2,492 | 2,500 | 2,487 | 2,487 | 11,400 |
2023/06/13 | 2,520 | 2,520 | 2,486 | 2,492 | 12,500 |
2023/06/12 | 2,496 | 2,508 | 2,486 | 2,508 | 5,800 |
2023/06/09 | 2,467 | 2,489 | 2,450 | 2,482 | 13,000 |
2023/06/08 | 2,520 | 2,528 | 2,431 | 2,468 | 40,900 |
2023/06/07 | 2,521 | 2,534 | 2,517 | 2,534 | 2,800 |
2023/06/06 | 2,526 | 2,538 | 2,517 | 2,521 | 6,500 |
2023/06/05 | 2,535 | 2,541 | 2,520 | 2,532 | 9,300 |
2023/06/02 | 2,529 | 2,534 | 2,520 | 2,534 | 3,700 |
2023/06/01 | 2,533 | 2,536 | 2,515 | 2,526 | 1,600 |
2023/05/31 | 2,534 | 2,534 | 2,520 | 2,533 | 3,600 |
2023/05/30 | 2,569 | 2,569 | 2,531 | 2,536 | 6,000 |
2023/05/29 | 2,584 | 2,584 | 2,565 | 2,573 | 1,300 |
2023/05/26 | 2,570 | 2,575 | 2,535 | 2,545 | 5,600 |
2023/05/25 | 2,570 | 2,597 | 2,570 | 2,580 | 3,700 |
2023/05/24 | 2,557 | 2,570 | 2,550 | 2,570 | 3,600 |
2023/05/23 | 2,531 | 2,559 | 2,528 | 2,557 | 14,600 |
2023/05/22 | 2,536 | 2,536 | 2,521 | 2,535 | 6,500 |
2023/05/19 | 2,584 | 2,584 | 2,515 | 2,528 | 24,200 |
2023/05/18 | 2,577 | 2,597 | 2,570 | 2,584 | 4,000 |
2023/05/17 | 2,585 | 2,585 | 2,570 | 2,570 | 900 |
2023/05/16 | 2,590 | 2,595 | 2,572 | 2,572 | 2,200 |
2023/05/15 | 2,595 | 2,600 | 2,585 | 2,586 | 2,400 |
2023/05/12 | 2,608 | 2,608 | 2,550 | 2,599 | 1,600 |
2023/05/11 | 2,592 | 2,599 | 2,580 | 2,594 | 2,600 |
2023/05/10 | 2,610 | 2,618 | 2,555 | 2,582 | 11,500 |
2023/05/09 | 2,586 | 2,623 | 2,586 | 2,610 | 9,600 |
2023/05/08 | 2,570 | 2,590 | 2,570 | 2,590 | 4,300 |
2023/05/02 | 2,573 | 2,573 | 2,543 | 2,566 | 4,100 |
2023/05/01 | 2,620 | 2,620 | 2,521 | 2,561 | 17,000 |
2023/04/28 | 2,621 | 2,642 | 2,599 | 2,612 | 18,300 |
2023/04/27 | 2,692 | 2,698 | 2,660 | 2,696 | 11,200 |
2023/04/26 | 2,676 | 2,686 | 2,652 | 2,669 | 3,800 |
2023/04/25 | 2,692 | 2,695 | 2,665 | 2,674 | 2,100 |
2023/04/24 | 2,667 | 2,669 | 2,654 | 2,667 | 2,300 |
2023/04/21 | 2,651 | 2,669 | 2,650 | 2,667 | 1,300 |
2023/04/20 | 2,689 | 2,689 | 2,668 | 2,679 | 3,300 |
2023/04/19 | 2,690 | 2,690 | 2,689 | 2,689 | 500 |
2023/04/18 | 2,684 | 2,693 | 2,675 | 2,690 | 2,600 |
2023/04/17 | 2,694 | 2,694 | 2,658 | 2,684 | 2,800 |
2023/04/14 | 2,669 | 2,669 | 2,661 | 2,662 | 1,300 |
2023/04/13 | 2,657 | 2,657 | 2,628 | 2,648 | 1,000 |
2023/04/12 | 2,637 | 2,657 | 2,632 | 2,657 | 2,800 |
2023/04/11 | 2,613 | 2,630 | 2,613 | 2,630 | 3,500 |
2023/04/10 | 2,630 | 2,630 | 2,613 | 2,613 | 1,400 |
2023/04/07 | 2,608 | 2,629 | 2,599 | 2,606 | 1,100 |
2023/04/06 | 2,614 | 2,614 | 2,600 | 2,600 | 2,100 |
2023/04/05 | 2,620 | 2,625 | 2,610 | 2,614 | 1,400 |
2023/04/04 | 2,638 | 2,638 | 2,620 | 2,620 | 1,200 |
2023/04/03 | 2,648 | 2,648 | 2,619 | 2,638 | 4,000 |
2023/03/31 | 2,615 | 2,629 | 2,595 | 2,625 | 4,500 |
2023/03/30 | 2,627 | 2,627 | 2,615 | 2,615 | 3,400 |
2023/03/29 | 2,664 | 2,665 | 2,639 | 2,646 | 1,300 |
2023/03/28 | 2,667 | 2,667 | 2,635 | 2,664 | 600 |
2023/03/27 | 2,649 | 2,670 | 2,645 | 2,659 | 3,400 |
2023/03/24 | 2,632 | 2,644 | 2,632 | 2,639 | 700 |
2023/03/23 | 2,627 | 2,649 | 2,627 | 2,632 | 1,000 |
2023/03/22 | 2,654 | 2,654 | 2,640 | 2,645 | 1,300 |
2023/03/20 | 2,646 | 2,648 | 2,635 | 2,640 | 3,500 |
2023/03/17 | 2,650 | 2,650 | 2,632 | 2,646 | 1,200 |
2023/03/16 | 2,621 | 2,636 | 2,610 | 2,610 | 3,100 |
2023/03/15 | 2,613 | 2,654 | 2,613 | 2,644 | 1,300 |
2023/03/14 | 2,663 | 2,663 | 2,613 | 2,613 | 6,100 |
2023/03/13 | 2,668 | 2,674 | 2,637 | 2,674 | 2,300 |
2023/03/10 | 2,688 | 2,688 | 2,657 | 2,674 | 3,700 |
2023/03/09 | 2,696 | 2,700 | 2,687 | 2,688 | 2,700 |
2023/03/08 | 2,686 | 2,700 | 2,685 | 2,686 | 5,000 |
2023/03/07 | 2,697 | 2,698 | 2,670 | 2,679 | 6,600 |
2023/03/06 | 2,680 | 2,690 | 2,658 | 2,671 | 6,800 |
2023/03/03 | 2,669 | 2,669 | 2,655 | 2,658 | 3,400 |
2023/03/02 | 2,675 | 2,677 | 2,666 | 2,669 | 1,400 |
2023/03/01 | 2,660 | 2,669 | 2,646 | 2,669 | 3,100 |
2023/02/28 | 2,673 | 2,673 | 2,651 | 2,660 | 1,500 |
2023/02/27 | 2,675 | 2,675 | 2,645 | 2,667 | 2,700 |
2023/02/24 | 2,675 | 2,675 | 2,641 | 2,645 | 2,100 |
2023/02/22 | 2,667 | 2,669 | 2,629 | 2,631 | 5,600 |
2023/02/21 | 2,632 | 2,678 | 2,632 | 2,666 | 10,200 |
2023/02/20 | 2,629 | 2,630 | 2,610 | 2,629 | 3,000 |
2023/02/17 | 2,639 | 2,648 | 2,610 | 2,610 | 8,700 |
2023/02/16 | 2,630 | 2,643 | 2,616 | 2,640 | 4,600 |
2023/02/15 | 2,614 | 2,649 | 2,609 | 2,630 | 6,100 |
2023/02/14 | 2,626 | 2,647 | 2,572 | 2,605 | 7,300 |
2023/02/13 | 2,737 | 2,737 | 2,502 | 2,576 | 32,000 |
2023/02/10 | 2,449 | 2,458 | 2,435 | 2,437 | 2,100 |
2023/02/09 | 2,432 | 2,444 | 2,428 | 2,444 | 1,700 |
2023/02/08 | 2,445 | 2,448 | 2,433 | 2,438 | 1,900 |
2023/02/07 | 2,442 | 2,448 | 2,442 | 2,448 | 1,700 |
2023/02/06 | 2,497 | 2,497 | 2,444 | 2,446 | 7,400 |
2023/02/03 | 2,484 | 2,491 | 2,454 | 2,461 | 6,300 |
2023/02/02 | 2,484 | 2,502 | 2,484 | 2,484 | 2,300 |
2023/02/01 | 2,522 | 2,534 | 2,486 | 2,486 | 7,800 |
2023/01/31 | 2,511 | 2,533 | 2,511 | 2,533 | 1,900 |
2023/01/30 | 2,549 | 2,549 | 2,502 | 2,511 | 16,100 |
2023/01/27 | 2,530 | 2,561 | 2,470 | 2,520 | 33,200 |
2023/01/26 | 2,458 | 2,479 | 2,448 | 2,465 | 8,400 |
2023/01/25 | 2,445 | 2,470 | 2,429 | 2,446 | 8,600 |
2023/01/24 | 2,418 | 2,448 | 2,418 | 2,445 | 4,300 |
2023/01/23 | 2,416 | 2,431 | 2,416 | 2,417 | 3,300 |
2023/01/20 | 2,350 | 2,413 | 2,350 | 2,413 | 9,000 |
2023/01/19 | 2,333 | 2,348 | 2,303 | 2,348 | 5,700 |
2023/01/18 | 2,323 | 2,331 | 2,318 | 2,330 | 2,500 |
2023/01/17 | 2,331 | 2,331 | 2,295 | 2,311 | 5,300 |
2023/01/16 | 2,335 | 2,338 | 2,311 | 2,324 | 2,700 |
2023/01/13 | 2,316 | 2,316 | 2,305 | 2,305 | 800 |
2023/01/12 | 2,326 | 2,340 | 2,317 | 2,317 | 1,700 |
2023/01/11 | 2,318 | 2,326 | 2,300 | 2,326 | 3,300 |
2023/01/10 | 2,342 | 2,354 | 2,310 | 2,321 | 4,900 |
2023/01/06 | 2,331 | 2,331 | 2,314 | 2,318 | 2,600 |
2023/01/05 | 2,324 | 2,324 | 2,296 | 2,296 | 3,100 |
2023/01/04 | 2,309 | 2,360 | 2,291 | 2,346 | 4,900 |