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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,868 | 2,887 | 2,843 | 2,886 | 11,500 |
| 2024/09/25 | 2,880 | 2,880 | 2,830 | 2,868 | 2,800 |
| 2024/09/24 | 2,902 | 2,902 | 2,845 | 2,850 | 2,200 |
| 2024/09/20 | 2,914 | 2,914 | 2,837 | 2,845 | 8,200 |
| 2024/09/19 | 2,822 | 2,900 | 2,822 | 2,864 | 9,000 |
| 2024/09/18 | 2,768 | 2,819 | 2,757 | 2,800 | 23,300 |
| 2024/09/17 | 2,774 | 2,790 | 2,745 | 2,767 | 5,200 |
| 2024/09/13 | 2,776 | 2,783 | 2,739 | 2,774 | 12,200 |
| 2024/09/12 | 2,751 | 2,811 | 2,750 | 2,760 | 8,500 |
| 2024/09/11 | 2,833 | 2,833 | 2,740 | 2,740 | 38,200 |
| 2024/09/10 | 2,850 | 2,850 | 2,811 | 2,834 | 1,400 |
| 2024/09/09 | 2,765 | 2,839 | 2,734 | 2,839 | 7,600 |
| 2024/09/06 | 2,828 | 2,834 | 2,780 | 2,789 | 5,800 |
| 2024/09/05 | 2,785 | 2,799 | 2,767 | 2,799 | 9,100 |
| 2024/09/04 | 2,800 | 2,813 | 2,780 | 2,803 | 16,900 |
| 2024/09/03 | 2,915 | 2,935 | 2,846 | 2,850 | 71,300 |
| 2024/09/02 | 2,936 | 2,950 | 2,902 | 2,915 | 5,700 |
| 2024/08/30 | 2,904 | 2,929 | 2,893 | 2,927 | 6,300 |
| 2024/08/29 | 2,889 | 2,911 | 2,880 | 2,893 | 4,700 |
| 2024/08/28 | 2,937 | 2,937 | 2,870 | 2,880 | 37,900 |
| 2024/08/27 | 2,882 | 2,936 | 2,860 | 2,936 | 11,900 |
| 2024/08/26 | 2,856 | 2,876 | 2,838 | 2,876 | 6,300 |
| 2024/08/23 | 2,896 | 2,896 | 2,850 | 2,856 | 9,900 |
| 2024/08/22 | 2,979 | 2,985 | 2,841 | 2,855 | 80,600 |
| 2024/08/21 | 3,000 | 3,000 | 2,985 | 2,985 | 2,000 |
| 2024/08/20 | 3,070 | 3,085 | 3,000 | 3,000 | 11,300 |
| 2024/08/19 | 3,075 | 3,075 | 3,015 | 3,055 | 2,900 |
| 2024/08/16 | 2,979 | 3,080 | 2,954 | 3,060 | 7,800 |
| 2024/08/15 | 2,955 | 2,973 | 2,936 | 2,952 | 7,400 |
| 2024/08/14 | 2,925 | 2,962 | 2,925 | 2,954 | 1,600 |
| 2024/08/13 | 2,945 | 2,945 | 2,896 | 2,925 | 2,900 |
| 2024/08/09 | 2,937 | 2,937 | 2,859 | 2,895 | 1,600 |
| 2024/08/08 | 2,781 | 2,931 | 2,781 | 2,887 | 8,500 |
| 2024/08/07 | 2,769 | 2,827 | 2,711 | 2,811 | 6,400 |
| 2024/08/06 | 2,671 | 2,775 | 2,671 | 2,770 | 41,400 |
| 2024/08/05 | 2,840 | 2,840 | 2,550 | 2,663 | 47,500 |
| 2024/08/02 | 3,000 | 3,005 | 2,914 | 2,960 | 30,200 |
| 2024/08/01 | 3,100 | 3,100 | 3,010 | 3,040 | 13,100 |
| 2024/07/31 | 3,090 | 3,095 | 3,045 | 3,080 | 29,000 |
| 2024/07/30 | 3,140 | 3,140 | 3,065 | 3,105 | 15,700 |
| 2024/07/29 | 3,200 | 3,260 | 3,150 | 3,150 | 37,100 |
| 2024/07/26 | 3,435 | 3,485 | 3,425 | 3,445 | 12,000 |
| 2024/07/25 | 3,440 | 3,480 | 3,405 | 3,435 | 4,700 |
| 2024/07/24 | 3,515 | 3,545 | 3,460 | 3,500 | 2,600 |
| 2024/07/23 | 3,485 | 3,490 | 3,460 | 3,490 | 19,900 |
| 2024/07/22 | 3,590 | 3,590 | 3,455 | 3,485 | 2,700 |
| 2024/07/19 | 3,570 | 3,590 | 3,520 | 3,590 | 5,700 |
| 2024/07/18 | 3,530 | 3,585 | 3,530 | 3,570 | 1,600 |
| 2024/07/17 | 3,595 | 3,595 | 3,540 | 3,550 | 1,600 |
| 2024/07/16 | 3,500 | 3,595 | 3,500 | 3,595 | 13,500 |
| 2024/07/12 | 3,480 | 3,565 | 3,480 | 3,500 | 2,400 |
| 2024/07/11 | 3,460 | 3,515 | 3,455 | 3,495 | 1,300 |
| 2024/07/10 | 3,475 | 3,475 | 3,455 | 3,465 | 1,400 |
| 2024/07/09 | 3,500 | 3,540 | 3,500 | 3,505 | 2,900 |
| 2024/07/08 | 3,585 | 3,585 | 3,515 | 3,525 | 5,100 |
| 2024/07/05 | 3,620 | 3,620 | 3,550 | 3,585 | 4,100 |
| 2024/07/04 | 3,590 | 3,660 | 3,590 | 3,630 | 2,200 |
| 2024/07/03 | 3,545 | 3,595 | 3,545 | 3,595 | 2,800 |
| 2024/07/02 | 3,570 | 3,610 | 3,560 | 3,590 | 2,900 |
| 2024/07/01 | 3,590 | 3,615 | 3,560 | 3,570 | 4,900 |
| 2024/06/28 | 3,595 | 3,610 | 3,530 | 3,585 | 22,400 |
| 2024/06/27 | 3,480 | 3,595 | 3,480 | 3,595 | 9,800 |
| 2024/06/26 | 3,475 | 3,475 | 3,445 | 3,455 | 3,900 |
| 2024/06/25 | 3,400 | 3,480 | 3,385 | 3,475 | 6,700 |
| 2024/06/24 | 3,350 | 3,400 | 3,275 | 3,400 | 8,100 |
| 2024/06/21 | 3,230 | 3,315 | 3,230 | 3,300 | 7,100 |
| 2024/06/20 | 3,250 | 3,250 | 3,185 | 3,225 | 30,200 |
| 2024/06/19 | 3,205 | 3,250 | 3,170 | 3,250 | 11,900 |
| 2024/06/18 | 3,285 | 3,290 | 3,205 | 3,205 | 14,100 |
| 2024/06/17 | 3,340 | 3,350 | 3,270 | 3,300 | 8,400 |
| 2024/06/14 | 3,310 | 3,405 | 3,285 | 3,390 | 20,200 |
| 2024/06/13 | 3,370 | 3,385 | 3,310 | 3,310 | 22,500 |
| 2024/06/12 | 3,410 | 3,420 | 3,355 | 3,360 | 6,200 |
| 2024/06/11 | 3,410 | 3,435 | 3,395 | 3,400 | 2,600 |
| 2024/06/10 | 3,400 | 3,450 | 3,400 | 3,415 | 3,000 |
| 2024/06/07 | 3,430 | 3,440 | 3,400 | 3,400 | 1,500 |
| 2024/06/06 | 3,445 | 3,455 | 3,380 | 3,430 | 4,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,445 | 4,000 |
| 2024/06/04 | 3,390 | 3,470 | 3,390 | 3,455 | 5,600 |
| 2024/06/03 | 3,385 | 3,420 | 3,335 | 3,410 | 7,300 |
| 2024/05/31 | 3,335 | 3,370 | 3,285 | 3,350 | 7,900 |
| 2024/05/30 | 3,365 | 3,365 | 3,315 | 3,335 | 5,500 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,400 | 3,100 |
| 2024/05/28 | 3,475 | 3,495 | 3,465 | 3,465 | 3,000 |
| 2024/05/27 | 3,445 | 3,500 | 3,425 | 3,500 | 4,500 |
| 2024/05/24 | 3,350 | 3,425 | 3,315 | 3,420 | 6,900 |
| 2024/05/23 | 3,420 | 3,420 | 3,365 | 3,370 | 22,900 |
| 2024/05/22 | 3,480 | 3,480 | 3,420 | 3,420 | 11,200 |
| 2024/05/21 | 3,555 | 3,565 | 3,490 | 3,490 | 8,400 |
| 2024/05/20 | 3,565 | 3,640 | 3,560 | 3,560 | 10,800 |
| 2024/05/17 | 3,540 | 3,580 | 3,530 | 3,565 | 7,900 |
| 2024/05/16 | 3,505 | 3,590 | 3,500 | 3,550 | 11,300 |
| 2024/05/15 | 3,570 | 3,600 | 3,500 | 3,500 | 8,600 |
| 2024/05/14 | 3,535 | 3,580 | 3,535 | 3,570 | 5,000 |
| 2024/05/13 | 3,580 | 3,595 | 3,540 | 3,555 | 32,700 |
| 2024/05/10 | 3,635 | 3,635 | 3,605 | 3,630 | 3,700 |
| 2024/05/09 | 3,670 | 3,700 | 3,610 | 3,610 | 4,300 |
| 2024/05/08 | 3,715 | 3,715 | 3,645 | 3,655 | 14,300 |
| 2024/05/07 | 3,705 | 3,785 | 3,660 | 3,740 | 17,900 |
| 2024/05/02 | 3,745 | 3,745 | 3,675 | 3,685 | 23,400 |
| 2024/05/01 | 3,705 | 3,790 | 3,695 | 3,750 | 12,400 |
| 2024/04/30 | 3,610 | 3,700 | 3,585 | 3,700 | 22,900 |
| 2024/04/26 | 3,480 | 3,600 | 3,425 | 3,590 | 56,100 |
| 2024/04/25 | 3,850 | 3,910 | 3,805 | 3,830 | 18,500 |
| 2024/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | 10,900 |
| 2024/04/23 | 3,860 | 3,885 | 3,820 | 3,825 | 6,100 |
| 2024/04/22 | 3,785 | 3,880 | 3,775 | 3,865 | 5,300 |
| 2024/04/19 | 3,870 | 3,875 | 3,735 | 3,815 | 15,100 |
| 2024/04/18 | 3,865 | 3,925 | 3,835 | 3,870 | 8,500 |
| 2024/04/17 | 3,955 | 3,955 | 3,850 | 3,865 | 11,400 |
| 2024/04/16 | 4,000 | 4,020 | 3,930 | 3,935 | 10,600 |
| 2024/04/15 | 3,900 | 4,055 | 3,895 | 4,035 | 37,400 |
| 2024/04/12 | 3,855 | 3,880 | 3,830 | 3,865 | 3,700 |
| 2024/04/11 | 3,840 | 3,860 | 3,800 | 3,860 | 3,400 |
| 2024/04/10 | 3,815 | 3,845 | 3,805 | 3,845 | 2,000 |
| 2024/04/09 | 3,810 | 3,845 | 3,710 | 3,820 | 6,200 |
| 2024/04/08 | 3,830 | 3,830 | 3,810 | 3,810 | 1,800 |
| 2024/04/05 | 3,825 | 3,870 | 3,755 | 3,830 | 5,800 |
| 2024/04/04 | 3,820 | 3,875 | 3,810 | 3,830 | 4,300 |
| 2024/04/03 | 3,765 | 3,845 | 3,760 | 3,785 | 4,900 |
| 2024/04/02 | 3,860 | 3,880 | 3,750 | 3,760 | 16,200 |
| 2024/04/01 | 3,875 | 3,900 | 3,810 | 3,870 | 8,500 |
| 2024/03/29 | 3,935 | 3,935 | 3,865 | 3,875 | 4,900 |
| 2024/03/28 | 3,875 | 3,910 | 3,865 | 3,880 | 2,800 |
| 2024/03/27 | 3,940 | 3,940 | 3,900 | 3,915 | 6,900 |
| 2024/03/26 | 3,950 | 3,950 | 3,885 | 3,920 | 5,800 |
| 2024/03/25 | 4,020 | 4,020 | 3,935 | 3,950 | 8,600 |
| 2024/03/22 | 3,935 | 3,950 | 3,890 | 3,950 | 8,200 |
| 2024/03/21 | 3,925 | 3,960 | 3,890 | 3,925 | 9,400 |
| 2024/03/19 | 3,880 | 3,890 | 3,865 | 3,880 | 2,900 |
| 2024/03/18 | 3,870 | 3,895 | 3,855 | 3,865 | 2,900 |
| 2024/03/15 | 3,870 | 3,885 | 3,845 | 3,860 | 2,200 |
| 2024/03/14 | 3,845 | 3,870 | 3,830 | 3,870 | 2,300 |
| 2024/03/13 | 3,910 | 3,930 | 3,840 | 3,845 | 5,200 |
| 2024/03/12 | 3,875 | 3,915 | 3,815 | 3,900 | 12,000 |
| 2024/03/11 | 3,955 | 3,960 | 3,835 | 3,875 | 11,800 |
| 2024/03/08 | 4,025 | 4,025 | 3,985 | 3,985 | 2,300 |
| 2024/03/07 | 4,045 | 4,050 | 3,975 | 4,040 | 4,300 |
| 2024/03/06 | 4,025 | 4,045 | 4,015 | 4,015 | 4,200 |
| 2024/03/05 | 4,000 | 4,040 | 3,970 | 4,040 | 10,200 |
| 2024/03/04 | 4,000 | 4,025 | 3,950 | 4,025 | 14,800 |
| 2024/03/01 | 4,000 | 4,000 | 3,955 | 3,990 | 3,600 |
| 2024/02/29 | 3,970 | 4,020 | 3,965 | 3,990 | 7,100 |
| 2024/02/28 | 3,980 | 4,020 | 3,950 | 4,020 | 8,200 |
| 2024/02/27 | 3,985 | 4,030 | 3,980 | 4,025 | 7,600 |
| 2024/02/26 | 3,930 | 3,985 | 3,930 | 3,985 | 8,700 |
| 2024/02/22 | 3,890 | 3,915 | 3,870 | 3,915 | 5,700 |
| 2024/02/21 | 3,940 | 3,940 | 3,860 | 3,890 | 13,800 |
| 2024/02/20 | 3,975 | 3,975 | 3,925 | 3,935 | 9,700 |
| 2024/02/19 | 3,990 | 4,030 | 3,890 | 3,975 | 29,200 |
| 2024/02/16 | 4,000 | 4,015 | 3,970 | 3,990 | 7,700 |
| 2024/02/15 | 4,045 | 4,060 | 3,960 | 3,970 | 15,600 |
| 2024/02/14 | 4,070 | 4,070 | 4,025 | 4,035 | 7,200 |
| 2024/02/13 | 4,110 | 4,110 | 4,010 | 4,060 | 19,000 |
| 2024/02/09 | 4,030 | 4,115 | 4,030 | 4,060 | 12,100 |
| 2024/02/08 | 4,125 | 4,140 | 4,015 | 4,025 | 14,800 |
| 2024/02/07 | 4,055 | 4,140 | 4,055 | 4,125 | 10,500 |
| 2024/02/06 | 4,085 | 4,085 | 4,000 | 4,030 | 11,100 |
| 2024/02/05 | 4,100 | 4,145 | 4,030 | 4,035 | 21,800 |
| 2024/02/02 | 4,020 | 4,025 | 3,910 | 3,995 | 29,900 |
| 2024/02/01 | 4,035 | 4,035 | 3,975 | 3,975 | 14,300 |
| 2024/01/31 | 3,990 | 4,040 | 3,960 | 4,035 | 20,400 |
| 2024/01/30 | 4,160 | 4,160 | 3,985 | 3,990 | 36,900 |
| 2024/01/29 | 4,135 | 4,220 | 4,075 | 4,130 | 60,500 |
| 2024/01/26 | 4,190 | 4,320 | 4,165 | 4,275 | 56,100 |
| 2024/01/25 | 4,160 | 4,175 | 4,110 | 4,160 | 9,500 |
| 2024/01/24 | 4,165 | 4,180 | 4,120 | 4,160 | 10,700 |
| 2024/01/23 | 4,145 | 4,145 | 4,035 | 4,130 | 19,700 |
| 2024/01/22 | 4,000 | 4,170 | 4,000 | 4,155 | 24,300 |
| 2024/01/19 | 3,960 | 3,960 | 3,880 | 3,955 | 12,900 |
| 2024/01/18 | 3,855 | 3,935 | 3,815 | 3,920 | 11,000 |
| 2024/01/17 | 3,845 | 3,875 | 3,775 | 3,815 | 11,200 |
| 2024/01/16 | 3,850 | 3,850 | 3,785 | 3,820 | 9,900 |
| 2024/01/15 | 3,765 | 3,850 | 3,750 | 3,850 | 14,400 |
| 2024/01/12 | 3,830 | 3,865 | 3,770 | 3,770 | 9,500 |
| 2024/01/11 | 3,905 | 3,905 | 3,830 | 3,835 | 10,500 |
| 2024/01/10 | 3,885 | 3,890 | 3,800 | 3,875 | 20,300 |
| 2024/01/09 | 3,970 | 3,970 | 3,830 | 3,880 | 31,800 |
| 2024/01/05 | 3,670 | 4,000 | 3,670 | 3,975 | 48,600 |
| 2024/01/04 | 3,660 | 3,700 | 3,625 | 3,670 | 20,100 |