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
2026/06/23 1,896 1,898 1,861 1,880 12,400
2026/06/22 1,907 1,907 1,871 1,898 11,000
2026/06/19 1,891 1,908 1,862 1,885 22,900
2026/06/18 1,875 1,894 1,861 1,891 6,400
2026/06/17 1,886 1,894 1,874 1,875 7,100
2026/06/16 1,900 1,902 1,873 1,876 5,400
2026/06/15 1,866 1,904 1,855 1,904 7,500
2026/06/12 1,857 1,857 1,812 1,852 26,500
2026/06/11 1,856 1,871 1,841 1,846 21,400
2026/06/10 1,903 1,928 1,865 1,896 19,800
2026/06/09 1,935 1,948 1,895 1,927 12,700
2026/06/08 1,970 1,995 1,900 1,935 54,400
2026/06/05 1,920 1,990 1,920 1,974 6,000
2026/06/04 1,940 1,958 1,940 1,955 2,700
2026/06/03 1,926 1,984 1,907 1,940 20,500
2026/06/02 1,944 1,970 1,899 1,925 31,200
2026/06/01 1,924 1,999 1,907 1,970 29,200
2026/05/29 1,915 1,934 1,899 1,899 11,700
2026/05/28 1,922 1,924 1,895 1,911 4,800
2026/05/27 1,906 1,924 1,900 1,900 7,700
2026/05/26 1,901 1,924 1,894 1,905 9,000
2026/05/25 1,910 1,936 1,905 1,919 4,600
2026/05/22 1,906 1,937 1,891 1,901 3,800
2026/05/21 1,901 1,938 1,901 1,901 12,900
2026/05/20 1,927 1,942 1,899 1,899 15,500
2026/05/19 1,902 1,933 1,902 1,920 2,100
2026/05/18 1,892 1,913 1,891 1,899 4,900
2026/05/15 1,905 1,911 1,891 1,891 5,500
2026/05/14 1,915 1,928 1,891 1,901 4,800
2026/05/13 1,900 1,928 1,900 1,917 7,200
2026/05/12 1,944 1,944 1,899 1,916 38,200
2026/05/11 1,971 1,979 1,907 1,907 20,100
2026/05/08 1,919 2,024 1,913 2,018 58,800
2026/05/07 1,898 1,910 1,870 1,906 20,500
2026/05/01 1,891 1,891 1,860 1,861 19,200
2026/04/30 1,880 1,911 1,865 1,891 35,900
2026/04/28 1,949 1,949 1,875 1,913 31,400
2026/04/27 1,955 1,958 1,898 1,909 61,000
2026/04/24 2,032 2,032 1,987 2,005 27,600
2026/04/23 1,985 2,023 1,985 2,019 14,700
2026/04/22 2,011 2,021 1,993 1,993 11,600
2026/04/21 2,023 2,026 1,995 2,011 8,300
2026/04/20 1,991 2,013 1,953 2,002 29,400
2026/04/17 1,979 2,000 1,946 1,991 22,900
2026/04/16 1,981 2,007 1,966 1,995 22,300
2026/04/15 2,011 2,038 1,986 1,987 12,300
2026/04/14 2,055 2,055 2,013 2,019 16,900
2026/04/13 2,036 2,051 2,014 2,016 7,700
2026/04/10 2,109 2,109 2,053 2,053 15,500
2026/04/09 2,127 2,159 2,080 2,121 17,800
2026/04/08 2,059 2,131 2,059 2,123 7,900
2026/04/07 2,058 2,089 2,045 2,068 7,600
2026/04/06 2,089 2,092 2,047 2,073 2,500
2026/04/03 2,024 2,062 2,024 2,045 5,400
2026/03/27 2,059 2,102 2,053 2,067 11,600
2026/03/26 2,075 2,075 2,058 2,071 8,300
2026/03/25 2,043 2,115 2,041 2,075 12,300
2026/03/24 2,027 2,064 2,010 2,043 22,100
2026/03/23 2,018 2,038 2,008 2,016 16,600
2026/03/19 2,098 2,148 2,068 2,068 16,600
2026/03/18 2,092 2,107 2,076 2,098 4,600
2026/03/17 2,096 2,096 2,053 2,068 5,900
2026/03/16 2,051 2,105 2,050 2,052 11,000
2026/03/13 2,035 2,084 2,029 2,056 19,900
2026/03/12 2,087 2,094 2,051 2,051 17,600
2026/03/11 2,113 2,125 2,104 2,104 9,300
2026/03/10 2,121 2,130 2,102 2,103 13,700
2026/03/09 2,037 2,099 2,019 2,071 26,300
2026/03/06 2,092 2,130 2,075 2,098 18,900
2026/03/05 2,114 2,129 2,073 2,092 14,500
2026/03/04 2,074 2,074 2,020 2,033 17,100
2026/03/03 2,154 2,166 2,092 2,092 14,100
2026/03/02 2,117 2,155 2,117 2,154 8,500
2026/02/27 2,138 2,169 2,118 2,156 40,000
2026/02/26 2,061 2,118 2,049 2,109 28,000
2026/02/25 2,004 2,048 2,004 2,036 28,300
2026/02/24 2,065 2,065 2,017 2,037 23,100
2026/02/20 2,083 2,095 2,043 2,065 24,800
2026/02/19 2,065 2,073 2,034 2,073 25,200
2026/02/18 2,065 2,076 2,051 2,065 33,300
2026/02/17 2,090 2,092 2,061 2,076 29,600
2026/02/16 2,127 2,127 2,085 2,092 30,600
2026/02/13 2,155 2,164 2,110 2,113 13,300
2026/02/12 2,187 2,187 2,154 2,154 14,600
2026/02/10 2,108 2,188 2,108 2,187 26,900
2026/02/09 2,104 2,125 2,096 2,107 27,900
2026/02/06 2,132 2,144 2,087 2,091 21,000
2026/02/05 2,152 2,163 2,123 2,135 37,700
2026/02/04 2,220 2,225 2,165 2,165 36,700
2026/02/03 2,224 2,244 2,197 2,225 40,000
2026/02/02 2,268 2,313 2,205 2,224 22,800
2026/01/30 2,180 2,272 2,180 2,267 41,300
2026/01/29 2,286 2,286 2,127 2,180 87,700
2026/01/28 2,337 2,341 2,260 2,294 19,700
2026/01/27 2,332 2,364 2,321 2,361 34,700
2026/01/26 2,360 2,378 2,321 2,350 24,400
2026/01/23 2,355 2,400 2,318 2,366 42,100
2026/01/22 2,390 2,409 2,351 2,354 31,000
2026/01/21 2,370 2,389 2,350 2,371 15,600
2026/01/20 2,434 2,434 2,377 2,392 27,800
2026/01/19 2,446 2,446 2,399 2,434 11,400
2026/01/16 2,412 2,469 2,398 2,469 24,900
2026/01/15 2,416 2,450 2,399 2,434 11,400
2026/01/14 2,429 2,450 2,407 2,416 16,700
2026/01/13 2,410 2,429 2,388 2,427 14,400
2026/01/09 2,397 2,409 2,387 2,409 11,400
2026/01/08 2,387 2,402 2,360 2,397 15,200
2026/01/07 2,380 2,409 2,380 2,392 11,800
2026/01/06 2,406 2,406 2,370 2,382 14,700
2026/01/05 2,386 2,400 2,348 2,361 23,600

このページの先頭へ