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
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

このページの先頭へ