ジャパンエンジンコーポレーション(6016)の株価時系列情報
ジャパンエンジンコーポレーション(6016)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 14,080 | 14,500 | 14,020 | 14,370 | 222,700 |
| 2026/02/09 | 14,200 | 14,320 | 13,780 | 14,000 | 213,200 |
| 2026/02/06 | 13,470 | 13,900 | 12,900 | 13,900 | 182,000 |
| 2026/02/05 | 14,400 | 14,400 | 13,310 | 13,520 | 200,000 |
| 2026/02/04 | 14,250 | 14,500 | 14,030 | 14,240 | 150,400 |
| 2026/02/03 | 13,960 | 14,430 | 13,690 | 14,300 | 199,700 |
| 2026/02/02 | 13,740 | 14,110 | 13,310 | 13,360 | 171,500 |
| 2026/01/30 | 13,980 | 13,980 | 13,420 | 13,610 | 158,200 |
| 2026/01/29 | 14,170 | 14,220 | 13,480 | 13,980 | 194,900 |
| 2026/01/28 | 13,780 | 14,210 | 13,700 | 13,900 | 195,800 |
| 2026/01/27 | 13,500 | 13,850 | 13,300 | 13,800 | 97,100 |
| 2026/01/26 | 13,570 | 13,780 | 13,240 | 13,500 | 128,500 |
| 2026/01/23 | 13,880 | 14,430 | 13,520 | 13,760 | 240,500 |
| 2026/01/22 | 14,420 | 14,440 | 13,560 | 13,670 | 235,400 |
| 2026/01/21 | 13,660 | 14,680 | 13,300 | 14,120 | 270,800 |
| 2026/01/20 | 15,480 | 15,630 | 13,800 | 13,960 | 315,300 |
| 2026/01/19 | 15,310 | 15,690 | 15,120 | 15,380 | 168,300 |
| 2026/01/16 | 15,680 | 15,850 | 14,980 | 15,300 | 236,000 |
| 2026/01/15 | 14,760 | 15,440 | 14,590 | 15,280 | 296,200 |
| 2026/01/14 | 14,300 | 14,920 | 14,090 | 14,920 | 314,400 |
| 2026/01/13 | 14,600 | 15,040 | 14,320 | 14,380 | 318,800 |
| 2026/01/09 | 13,850 | 14,340 | 13,470 | 14,300 | 279,100 |
| 2026/01/08 | 13,770 | 14,030 | 13,240 | 13,900 | 241,900 |
| 2026/01/07 | 13,170 | 13,800 | 12,900 | 13,540 | 291,300 |
| 2026/01/06 | 12,700 | 13,030 | 12,450 | 12,980 | 176,800 |
| 2026/01/05 | 12,410 | 12,730 | 12,330 | 12,570 | 223,400 |
| 2025/12/30 | 12,030 | 12,270 | 11,780 | 12,110 | 181,500 |
| 2025/12/29 | 11,740 | 12,300 | 11,740 | 12,220 | 176,400 |
| 2025/12/26 | 11,770 | 12,120 | 11,610 | 11,720 | 279,200 |
| 2025/12/25 | 12,610 | 12,650 | 11,930 | 11,930 | 277,500 |
| 2025/12/24 | 12,980 | 13,000 | 12,610 | 12,710 | 164,400 |
| 2025/12/23 | 12,130 | 13,110 | 12,070 | 13,050 | 308,100 |
| 2025/12/22 | 12,980 | 13,150 | 11,900 | 12,290 | 373,900 |
| 2025/12/19 | 12,900 | 13,000 | 12,570 | 12,780 | 156,200 |
| 2025/12/18 | 12,790 | 13,000 | 12,510 | 12,850 | 190,200 |
| 2025/12/17 | 13,430 | 13,560 | 12,940 | 13,350 | 147,800 |
| 2025/12/16 | 13,950 | 13,990 | 13,290 | 13,500 | 175,500 |
| 2025/12/15 | 13,340 | 14,120 | 13,280 | 13,970 | 169,400 |
| 2025/12/12 | 13,330 | 13,920 | 13,250 | 13,780 | 162,300 |
| 2025/12/11 | 13,870 | 13,870 | 13,210 | 13,210 | 170,800 |
| 2025/12/10 | 14,200 | 14,260 | 13,610 | 13,710 | 326,700 |
| 2025/12/09 | 14,540 | 15,000 | 14,070 | 14,490 | 239,000 |
| 2025/12/08 | 14,100 | 14,250 | 13,740 | 14,080 | 155,200 |
| 2025/12/05 | 14,030 | 14,650 | 14,030 | 14,300 | 282,400 |
| 2025/12/04 | 15,250 | 15,340 | 13,960 | 14,100 | 331,400 |
| 2025/12/03 | 15,180 | 16,270 | 14,980 | 15,080 | 583,100 |
| 2025/12/02 | 14,840 | 15,330 | 14,310 | 14,790 | 404,600 |
| 2025/12/01 | 14,520 | 15,090 | 14,150 | 14,450 | 643,700 |
| 2025/11/28 | 13,200 | 14,650 | 12,840 | 14,400 | 780,400 |
| 2025/11/27 | 12,430 | 13,290 | 12,350 | 12,960 | 401,400 |
| 2025/11/26 | 12,040 | 12,370 | 11,810 | 11,880 | 175,700 |
| 2025/11/25 | 12,840 | 12,930 | 11,980 | 12,040 | 212,500 |
| 2025/11/21 | 13,000 | 13,090 | 12,210 | 12,540 | 359,800 |
| 2025/11/20 | 12,990 | 13,840 | 12,850 | 13,570 | 486,900 |
| 2025/11/19 | 12,280 | 12,900 | 11,550 | 12,540 | 326,200 |
| 2025/11/18 | 12,770 | 13,070 | 12,310 | 12,450 | 370,000 |
| 2025/11/17 | 12,250 | 13,250 | 12,220 | 13,000 | 455,200 |
| 2025/11/14 | 11,600 | 12,730 | 11,370 | 12,350 | 644,900 |
| 2025/11/13 | 11,550 | 11,770 | 11,350 | 11,620 | 219,000 |
| 2025/11/12 | 11,270 | 11,620 | 11,000 | 11,490 | 179,000 |
| 2025/11/11 | 11,850 | 11,940 | 11,160 | 11,270 | 147,500 |
| 2025/11/10 | 11,350 | 12,130 | 11,350 | 11,850 | 231,200 |
| 2025/11/07 | 11,640 | 11,780 | 11,100 | 11,340 | 218,000 |
| 2025/11/06 | 12,400 | 12,400 | 11,680 | 11,940 | 248,500 |
| 2025/11/05 | 12,000 | 12,220 | 11,440 | 12,160 | 323,300 |
| 2025/11/04 | 12,980 | 13,070 | 12,260 | 12,400 | 262,000 |
| 2025/10/31 | 12,900 | 13,110 | 12,590 | 12,850 | 236,600 |
| 2025/10/30 | 12,620 | 12,990 | 12,480 | 12,990 | 242,900 |
| 2025/10/29 | 13,900 | 13,900 | 12,650 | 12,790 | 361,400 |
| 2025/10/28 | 14,000 | 14,170 | 13,250 | 13,390 | 540,800 |
| 2025/10/27 | 14,300 | 14,500 | 13,310 | 14,180 | 933,700 |
| 2025/10/24 | 12,440 | 13,050 | 11,920 | 12,800 | 670,900 |
| 2025/10/23 | 12,200 | 12,680 | 12,000 | 12,140 | 723,300 |
| 2025/10/22 | 11,200 | 11,750 | 11,050 | 11,630 | 411,700 |
| 2025/10/21 | 11,450 | 11,510 | 10,880 | 11,040 | 287,300 |
| 2025/10/20 | 11,070 | 11,300 | 10,610 | 11,290 | 275,000 |
| 2025/10/17 | 10,680 | 11,650 | 10,580 | 10,690 | 418,400 |
| 2025/10/16 | 10,990 | 11,350 | 10,750 | 10,920 | 283,000 |
| 2025/10/15 | 10,270 | 10,840 | 10,220 | 10,780 | 219,200 |
| 2025/10/14 | 10,510 | 10,900 | 10,050 | 10,270 | 275,700 |
| 2025/10/10 | 11,240 | 11,280 | 10,560 | 10,680 | 233,700 |
| 2025/10/09 | 12,000 | 12,210 | 11,220 | 11,330 | 363,600 |
| 2025/10/08 | 11,350 | 11,970 | 10,970 | 11,840 | 401,900 |
| 2025/10/07 | 11,260 | 11,500 | 10,450 | 11,300 | 511,200 |
| 2025/10/06 | 10,580 | 11,130 | 10,500 | 10,960 | 430,100 |
| 2025/10/03 | 10,210 | 10,210 | 9,750 | 10,040 | 316,100 |
| 2025/10/02 | 10,480 | 10,650 | 10,030 | 10,290 | 234,300 |
| 2025/10/01 | 10,940 | 11,000 | 10,360 | 10,370 | 208,200 |
| 2025/09/30 | 11,100 | 11,320 | 10,810 | 10,940 | 219,300 |
| 2025/09/29 | 11,600 | 11,830 | 11,210 | 11,370 | 192,000 |
| 2025/09/26 | 11,800 | 12,680 | 11,520 | 11,620 | 579,400 |
| 2025/09/25 | 11,990 | 12,200 | 11,730 | 11,900 | 294,100 |
| 2025/09/24 | 11,180 | 11,950 | 10,940 | 11,830 | 552,400 |
| 2025/09/22 | 10,780 | 11,090 | 10,640 | 11,090 | 398,800 |
| 2025/09/19 | 10,250 | 10,690 | 9,950 | 10,480 | 504,800 |
| 2025/09/18 | 9,790 | 10,590 | 9,750 | 9,990 | 519,200 |
| 2025/09/17 | 9,780 | 10,000 | 9,680 | 9,700 | 192,900 |
| 2025/09/16 | 9,810 | 9,850 | 9,550 | 9,740 | 171,600 |
| 2025/09/12 | 9,830 | 10,250 | 9,760 | 9,860 | 321,700 |
| 2025/09/11 | 9,820 | 10,110 | 9,720 | 9,760 | 161,100 |
| 2025/09/10 | 9,740 | 9,890 | 9,650 | 9,790 | 80,000 |
| 2025/09/09 | 10,180 | 10,180 | 9,630 | 9,790 | 189,100 |
| 2025/09/08 | 9,780 | 10,160 | 9,640 | 10,050 | 309,900 |
| 2025/09/05 | 10,090 | 10,090 | 9,580 | 9,730 | 187,900 |
| 2025/09/04 | 9,540 | 9,900 | 9,500 | 9,800 | 211,400 |
| 2025/09/03 | 9,980 | 10,060 | 9,600 | 9,620 | 326,700 |
| 2025/09/02 | 10,990 | 11,040 | 9,920 | 10,050 | 543,400 |
| 2025/09/01 | 10,630 | 10,730 | 10,130 | 10,220 | 370,700 |
| 2025/08/29 | 9,700 | 11,180 | 9,670 | 10,830 | 1,145,100 |
| 2025/08/28 | 9,300 | 9,890 | 9,250 | 9,850 | 258,700 |
| 2025/08/27 | 9,660 | 9,710 | 9,280 | 9,330 | 198,000 |
| 2025/08/26 | 10,070 | 10,070 | 9,530 | 9,560 | 376,600 |
| 2025/08/25 | 9,700 | 10,110 | 9,460 | 10,110 | 581,700 |
| 2025/08/22 | 9,030 | 9,430 | 8,810 | 9,100 | 372,300 |
| 2025/08/21 | 9,480 | 9,770 | 8,990 | 9,030 | 337,900 |
| 2025/08/20 | 10,210 | 10,270 | 9,570 | 9,610 | 341,900 |
| 2025/08/19 | 9,910 | 10,580 | 9,780 | 10,300 | 491,100 |
| 2025/08/18 | 9,990 | 10,080 | 9,770 | 9,800 | 306,600 |
| 2025/08/15 | 10,000 | 10,100 | 9,560 | 9,850 | 430,100 |
| 2025/08/14 | 9,400 | 9,940 | 9,380 | 9,940 | 473,200 |
| 2025/08/13 | 8,960 | 9,390 | 8,940 | 9,300 | 483,600 |
| 2025/08/12 | 8,750 | 9,010 | 8,510 | 8,830 | 584,800 |
| 2025/08/08 | 7,840 | 9,300 | 7,810 | 8,560 | 1,200,100 |
| 2025/08/07 | 7,730 | 8,190 | 7,620 | 8,140 | 531,900 |
| 2025/08/06 | 7,630 | 7,960 | 7,620 | 7,850 | 548,800 |
| 2025/08/05 | 7,600 | 7,700 | 7,390 | 7,500 | 233,400 |
| 2025/08/04 | 7,310 | 7,570 | 7,210 | 7,480 | 292,800 |
| 2025/08/01 | 7,530 | 7,710 | 7,490 | 7,670 | 182,900 |
| 2025/07/31 | 7,150 | 7,820 | 7,150 | 7,600 | 678,200 |
| 2025/07/30 | 7,110 | 7,200 | 7,010 | 7,070 | 176,600 |
| 2025/07/29 | 7,450 | 7,470 | 7,000 | 7,100 | 306,400 |
| 2025/07/28 | 7,570 | 7,570 | 7,180 | 7,510 | 358,100 |
| 2025/07/25 | 7,360 | 7,680 | 7,250 | 7,570 | 309,700 |
| 2025/07/24 | 7,560 | 7,600 | 7,350 | 7,450 | 269,000 |
| 2025/07/23 | 7,480 | 7,550 | 7,210 | 7,470 | 350,600 |
| 2025/07/22 | 6,900 | 7,480 | 6,880 | 7,320 | 538,200 |
| 2025/07/18 | 7,280 | 7,320 | 6,840 | 6,890 | 283,400 |
| 2025/07/17 | 7,140 | 7,600 | 7,090 | 7,250 | 404,600 |
| 2025/07/16 | 6,990 | 7,330 | 6,990 | 7,150 | 321,400 |
| 2025/07/15 | 6,970 | 7,140 | 6,840 | 7,030 | 309,300 |
| 2025/07/14 | 6,620 | 7,250 | 6,610 | 7,040 | 447,500 |
| 2025/07/11 | 7,310 | 7,390 | 6,670 | 6,700 | 506,000 |
| 2025/07/10 | 7,070 | 7,350 | 6,750 | 7,340 | 399,300 |
| 2025/07/09 | 6,900 | 7,060 | 6,690 | 6,880 | 363,100 |
| 2025/07/08 | 6,510 | 6,970 | 6,480 | 6,840 | 570,100 |
| 2025/07/07 | 6,270 | 6,420 | 6,150 | 6,370 | 183,500 |
| 2025/07/04 | 6,580 | 6,640 | 6,260 | 6,330 | 330,700 |
| 2025/07/03 | 6,440 | 6,680 | 6,320 | 6,480 | 310,200 |
| 2025/07/02 | 6,500 | 6,690 | 6,360 | 6,430 | 307,700 |
| 2025/07/01 | 6,800 | 7,060 | 6,650 | 6,760 | 525,400 |
| 2025/06/30 | 7,780 | 7,940 | 6,900 | 6,940 | 877,500 |
| 2025/06/27 | 7,960 | 7,960 | 7,410 | 7,630 | 658,500 |
| 2025/06/26 | 7,790 | 8,340 | 7,410 | 7,740 | 1,100,600 |
| 2025/06/25 | 7,030 | 7,800 | 6,940 | 7,560 | 1,006,300 |
| 2025/06/24 | 7,230 | 7,800 | 6,720 | 6,840 | 807,500 |
| 2025/06/23 | 7,020 | 7,270 | 6,890 | 7,150 | 537,000 |
| 2025/06/20 | 6,400 | 7,100 | 6,250 | 6,950 | 902,900 |
| 2025/06/19 | 6,050 | 6,530 | 6,050 | 6,330 | 401,900 |
| 2025/06/18 | 6,220 | 6,510 | 6,020 | 6,060 | 478,700 |
| 2025/06/17 | 6,020 | 6,330 | 5,700 | 6,310 | 517,100 |
| 2025/06/16 | 5,880 | 5,990 | 5,730 | 5,920 | 266,500 |
| 2025/06/13 | 5,750 | 5,800 | 5,370 | 5,690 | 390,000 |
| 2025/06/12 | 5,020 | 5,610 | 4,980 | 5,550 | 435,400 |
| 2025/06/11 | 5,200 | 5,210 | 4,870 | 5,000 | 253,300 |
| 2025/06/10 | 4,890 | 5,260 | 4,890 | 5,170 | 325,500 |
| 2025/06/09 | 5,220 | 5,270 | 4,865 | 4,960 | 301,200 |
| 2025/06/06 | 4,915 | 5,050 | 4,765 | 5,020 | 386,700 |
| 2025/06/05 | 4,775 | 4,990 | 4,720 | 4,860 | 457,500 |
| 2025/06/04 | 4,215 | 4,825 | 4,195 | 4,825 | 700,000 |
| 2025/06/03 | 4,170 | 4,215 | 4,110 | 4,125 | 107,300 |
| 2025/06/02 | 4,165 | 4,240 | 4,060 | 4,150 | 220,200 |
| 2025/05/30 | 3,840 | 4,175 | 3,785 | 4,140 | 326,100 |
| 2025/05/29 | 3,835 | 3,960 | 3,810 | 3,845 | 130,600 |
| 2025/05/28 | 3,910 | 3,945 | 3,800 | 3,820 | 184,200 |
| 2025/05/27 | 3,835 | 3,940 | 3,755 | 3,865 | 424,200 |
| 2025/05/26 | 3,650 | 3,780 | 3,590 | 3,625 | 250,000 |
| 2025/05/23 | 3,345 | 3,565 | 3,290 | 3,490 | 320,900 |
| 2025/05/22 | 3,250 | 3,275 | 3,215 | 3,230 | 59,900 |
| 2025/05/21 | 3,285 | 3,370 | 3,285 | 3,295 | 53,500 |
| 2025/05/20 | 3,300 | 3,415 | 3,280 | 3,285 | 91,800 |
| 2025/05/19 | 3,320 | 3,345 | 3,270 | 3,285 | 56,000 |
| 2025/05/16 | 3,280 | 3,370 | 3,275 | 3,325 | 76,400 |
| 2025/05/15 | 3,350 | 3,375 | 3,265 | 3,310 | 209,500 |
| 2025/05/14 | 3,345 | 3,450 | 3,330 | 3,395 | 350,400 |
| 2025/05/13 | 3,475 | 3,610 | 3,320 | 3,610 | 206,700 |
| 2025/05/12 | 3,370 | 3,390 | 3,315 | 3,360 | 113,700 |
| 2025/05/09 | 3,350 | 3,415 | 3,305 | 3,335 | 113,200 |
| 2025/05/08 | 3,325 | 3,340 | 3,215 | 3,280 | 63,200 |
| 2025/05/07 | 3,280 | 3,325 | 3,230 | 3,285 | 62,800 |
| 2025/05/02 | 3,340 | 3,360 | 3,265 | 3,290 | 68,700 |
| 2025/05/01 | 3,355 | 3,410 | 3,285 | 3,340 | 134,900 |
| 2025/04/30 | 3,460 | 3,480 | 3,275 | 3,350 | 212,800 |
| 2025/04/28 | 3,300 | 3,500 | 3,270 | 3,440 | 448,200 |
| 2025/04/25 | 2,965 | 3,025 | 2,940 | 2,999 | 58,300 |
| 2025/04/24 | 2,919 | 2,979 | 2,910 | 2,925 | 59,900 |
| 2025/04/23 | 2,950 | 2,950 | 2,853 | 2,879 | 54,700 |
| 2025/04/22 | 2,800 | 2,868 | 2,783 | 2,850 | 60,300 |
| 2025/04/21 | 2,953 | 2,953 | 2,850 | 2,850 | 64,500 |
| 2025/04/18 | 2,882 | 2,986 | 2,881 | 2,966 | 62,300 |
| 2025/04/17 | 2,845 | 2,919 | 2,831 | 2,903 | 56,100 |