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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,953 | 2,980 | 2,861 | 2,861 | 58,800 |
| 2025/04/15 | 2,860 | 2,971 | 2,860 | 2,937 | 76,100 |
| 2025/04/14 | 2,911 | 3,020 | 2,849 | 2,852 | 117,600 |
| 2025/04/11 | 2,736 | 2,921 | 2,714 | 2,895 | 81,700 |
| 2025/04/10 | 2,980 | 2,980 | 2,878 | 2,916 | 134,100 |
| 2025/04/09 | 2,710 | 2,730 | 2,576 | 2,630 | 214,600 |
| 2025/04/08 | 2,800 | 2,872 | 2,750 | 2,791 | 112,000 |
| 2025/04/07 | 2,382 | 2,523 | 2,381 | 2,416 | 331,800 |
| 2025/04/04 | 3,005 | 3,030 | 2,757 | 2,881 | 376,300 |
| 2025/04/03 | 3,155 | 3,245 | 3,125 | 3,175 | 150,500 |
| 2025/04/02 | 3,380 | 3,385 | 3,255 | 3,355 | 114,100 |
| 2025/04/01 | 3,430 | 3,460 | 3,335 | 3,350 | 85,800 |
| 2025/03/31 | 3,455 | 3,470 | 3,350 | 3,410 | 124,000 |
| 2025/03/28 | 3,555 | 3,630 | 3,520 | 3,525 | 39,000 |
| 2025/03/27 | 3,615 | 3,640 | 3,585 | 3,605 | 63,800 |
| 2025/03/26 | 3,680 | 3,695 | 3,645 | 3,655 | 41,300 |
| 2025/03/25 | 3,760 | 3,775 | 3,650 | 3,680 | 65,500 |
| 2025/03/24 | 3,775 | 3,795 | 3,720 | 3,735 | 28,700 |
| 2025/03/21 | 3,760 | 3,800 | 3,710 | 3,765 | 68,800 |
| 2025/03/19 | 3,775 | 3,830 | 3,750 | 3,760 | 77,700 |
| 2025/03/18 | 3,820 | 3,840 | 3,760 | 3,765 | 94,900 |
| 2025/03/17 | 3,735 | 3,790 | 3,675 | 3,750 | 136,300 |
| 2025/03/14 | 3,540 | 3,745 | 3,540 | 3,710 | 113,600 |
| 2025/03/13 | 3,590 | 3,680 | 3,535 | 3,560 | 129,000 |
| 2025/03/12 | 3,495 | 3,540 | 3,470 | 3,480 | 75,500 |
| 2025/03/11 | 3,550 | 3,570 | 3,430 | 3,515 | 127,600 |
| 2025/03/10 | 3,625 | 3,740 | 3,600 | 3,645 | 62,900 |
| 2025/03/07 | 3,610 | 3,730 | 3,600 | 3,615 | 96,900 |
| 2025/03/06 | 3,800 | 3,810 | 3,655 | 3,680 | 203,800 |
| 2025/03/05 | 3,615 | 3,840 | 3,520 | 3,735 | 258,000 |
| 2025/03/04 | 3,500 | 3,600 | 3,415 | 3,595 | 122,400 |
| 2025/03/03 | 3,380 | 3,575 | 3,320 | 3,570 | 175,500 |
| 2025/02/28 | 3,385 | 3,410 | 3,280 | 3,310 | 188,700 |
| 2025/02/27 | 3,485 | 3,500 | 3,400 | 3,435 | 113,100 |
| 2025/02/26 | 3,525 | 3,555 | 3,390 | 3,460 | 220,400 |
| 2025/02/25 | 3,585 | 3,670 | 3,530 | 3,540 | 178,700 |
| 2025/02/21 | 3,660 | 3,730 | 3,630 | 3,630 | 130,900 |
| 2025/02/20 | 3,750 | 3,765 | 3,660 | 3,710 | 160,300 |
| 2025/02/19 | 3,885 | 3,885 | 3,780 | 3,785 | 191,600 |
| 2025/02/18 | 3,935 | 3,935 | 3,855 | 3,900 | 103,200 |
| 2025/02/17 | 3,895 | 3,915 | 3,815 | 3,915 | 184,500 |
| 2025/02/14 | 3,965 | 4,000 | 3,870 | 3,880 | 206,100 |
| 2025/02/13 | 4,020 | 4,060 | 3,955 | 4,000 | 418,000 |
| 2025/02/12 | 4,295 | 4,405 | 4,260 | 4,405 | 267,400 |
| 2025/02/10 | 4,040 | 4,160 | 4,005 | 4,160 | 160,200 |
| 2025/02/07 | 4,005 | 4,090 | 3,990 | 4,030 | 90,300 |
| 2025/02/06 | 4,000 | 4,095 | 4,000 | 4,020 | 77,400 |
| 2025/02/05 | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 |
| 2025/02/04 | 4,255 | 4,270 | 4,150 | 4,175 | 104,800 |
| 2025/02/03 | 4,120 | 4,220 | 4,095 | 4,195 | 121,300 |
| 2025/01/31 | 4,125 | 4,225 | 4,070 | 4,190 | 138,000 |
| 2025/01/30 | 4,065 | 4,200 | 4,025 | 4,055 | 151,400 |
| 2025/01/29 | 4,050 | 4,185 | 3,905 | 4,105 | 337,200 |
| 2025/01/28 | 3,805 | 3,865 | 3,765 | 3,840 | 89,100 |
| 2025/01/27 | 3,940 | 3,940 | 3,795 | 3,805 | 183,300 |
| 2025/01/24 | 3,900 | 3,940 | 3,850 | 3,885 | 150,000 |
| 2025/01/23 | 4,030 | 4,045 | 3,855 | 3,865 | 228,700 |
| 2025/01/22 | 3,975 | 4,140 | 3,975 | 4,025 | 128,100 |
| 2025/01/21 | 4,095 | 4,095 | 3,960 | 4,000 | 123,300 |
| 2025/01/20 | 4,140 | 4,180 | 4,070 | 4,095 | 89,100 |
| 2025/01/17 | 4,105 | 4,155 | 4,050 | 4,115 | 88,800 |
| 2025/01/16 | 4,130 | 4,190 | 4,085 | 4,150 | 81,700 |
| 2025/01/15 | 4,200 | 4,250 | 4,085 | 4,090 | 115,200 |
| 2025/01/14 | 4,160 | 4,210 | 4,060 | 4,150 | 122,300 |
| 2025/01/10 | 4,435 | 4,455 | 4,200 | 4,230 | 343,600 |
| 2025/01/09 | 4,250 | 4,875 | 4,175 | 4,670 | 369,100 |
| 2025/01/08 | 4,285 | 4,310 | 4,165 | 4,300 | 103,900 |
| 2025/01/07 | 4,300 | 4,360 | 4,215 | 4,325 | 162,200 |
| 2025/01/06 | 4,110 | 4,300 | 4,050 | 4,240 | 226,200 |
| 2024/12/30 | 3,950 | 4,010 | 3,885 | 4,010 | 94,700 |
| 2024/12/27 | 3,900 | 3,915 | 3,850 | 3,880 | 66,000 |
| 2024/12/26 | 3,785 | 3,905 | 3,765 | 3,835 | 153,300 |
| 2024/12/25 | 3,800 | 3,840 | 3,730 | 3,785 | 128,000 |
| 2024/12/24 | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 |
| 2024/12/23 | 4,095 | 4,095 | 3,900 | 3,985 | 130,300 |
| 2024/12/20 | 4,000 | 4,140 | 4,000 | 4,035 | 118,000 |
| 2024/12/19 | 3,955 | 4,070 | 3,925 | 3,975 | 78,200 |
| 2024/12/18 | 4,095 | 4,150 | 4,020 | 4,025 | 85,500 |
| 2024/12/17 | 4,170 | 4,210 | 4,040 | 4,090 | 123,700 |
| 2024/12/16 | 3,975 | 4,170 | 3,935 | 4,145 | 155,100 |
| 2024/12/13 | 4,070 | 4,095 | 3,900 | 3,925 | 152,300 |
| 2024/12/12 | 4,230 | 4,270 | 4,075 | 4,125 | 87,000 |
| 2024/12/11 | 4,100 | 4,185 | 4,045 | 4,095 | 54,900 |
| 2024/12/10 | 4,165 | 4,200 | 4,090 | 4,100 | 49,800 |
| 2024/12/09 | 4,235 | 4,280 | 4,145 | 4,155 | 53,100 |
| 2024/12/06 | 4,285 | 4,300 | 4,155 | 4,245 | 98,500 |
| 2024/12/05 | 4,355 | 4,430 | 4,335 | 4,335 | 89,000 |
| 2024/12/04 | 4,400 | 4,455 | 4,285 | 4,335 | 146,500 |
| 2024/12/03 | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 |
| 2024/12/02 | 4,275 | 4,545 | 4,220 | 4,480 | 460,800 |
| 2024/11/29 | 3,960 | 4,090 | 3,910 | 4,065 | 79,700 |
| 2024/11/28 | 3,830 | 3,970 | 3,825 | 3,950 | 83,000 |
| 2024/11/27 | 4,140 | 4,180 | 3,880 | 3,950 | 189,600 |
| 2024/11/26 | 4,160 | 4,215 | 4,100 | 4,130 | 125,400 |
| 2024/11/25 | 4,060 | 4,200 | 4,060 | 4,190 | 165,900 |
| 2024/11/22 | 4,030 | 4,070 | 3,925 | 4,020 | 105,100 |
| 2024/11/21 | 4,070 | 4,080 | 3,940 | 4,030 | 132,300 |
| 2024/11/20 | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 |
| 2024/11/19 | 3,700 | 3,825 | 3,700 | 3,805 | 127,600 |
| 2024/11/18 | 3,700 | 3,780 | 3,670 | 3,680 | 63,500 |
| 2024/11/15 | 3,595 | 3,770 | 3,545 | 3,755 | 175,000 |
| 2024/11/14 | 3,575 | 3,660 | 3,540 | 3,580 | 128,600 |
| 2024/11/13 | 3,640 | 3,640 | 3,520 | 3,520 | 197,100 |
| 2024/11/12 | 3,705 | 3,770 | 3,635 | 3,645 | 229,300 |
| 2024/11/11 | 3,805 | 4,010 | 3,730 | 3,745 | 277,400 |
| 2024/11/08 | 3,805 | 3,890 | 3,695 | 3,800 | 471,200 |
| 2024/11/07 | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 |
| 2024/11/06 | 3,655 | 3,855 | 3,625 | 3,855 | 196,700 |
| 2024/11/05 | 3,640 | 3,660 | 3,600 | 3,630 | 76,200 |
| 2024/11/01 | 3,715 | 3,755 | 3,605 | 3,620 | 176,800 |
| 2024/10/31 | 3,900 | 3,900 | 3,670 | 3,785 | 237,500 |
| 2024/10/30 | 3,905 | 3,985 | 3,870 | 3,960 | 89,400 |
| 2024/10/29 | 3,715 | 4,015 | 3,715 | 3,940 | 208,700 |
| 2024/10/28 | 3,605 | 3,765 | 3,600 | 3,710 | 141,000 |
| 2024/10/25 | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 |
| 2024/10/24 | 3,900 | 3,995 | 3,850 | 3,955 | 86,000 |
| 2024/10/23 | 3,990 | 4,045 | 3,825 | 3,970 | 103,900 |
| 2024/10/22 | 4,045 | 4,045 | 3,850 | 3,940 | 111,300 |
| 2024/10/21 | 3,845 | 4,115 | 3,790 | 4,030 | 170,200 |
| 2024/10/18 | 3,895 | 3,965 | 3,810 | 3,845 | 62,900 |
| 2024/10/17 | 3,945 | 3,950 | 3,790 | 3,865 | 102,900 |
| 2024/10/16 | 3,785 | 3,990 | 3,750 | 3,900 | 185,800 |
| 2024/10/15 | 3,730 | 3,870 | 3,710 | 3,760 | 92,700 |
| 2024/10/11 | 3,735 | 3,780 | 3,685 | 3,690 | 65,400 |
| 2024/10/10 | 3,880 | 3,880 | 3,710 | 3,760 | 118,200 |
| 2024/10/09 | 3,900 | 3,900 | 3,780 | 3,875 | 80,600 |
| 2024/10/08 | 3,890 | 3,900 | 3,805 | 3,850 | 78,100 |
| 2024/10/07 | 3,955 | 3,970 | 3,835 | 3,930 | 124,700 |
| 2024/10/04 | 4,115 | 4,140 | 3,850 | 3,885 | 220,500 |
| 2024/10/03 | 4,380 | 4,380 | 4,140 | 4,140 | 194,000 |
| 2024/10/02 | 4,390 | 4,465 | 4,220 | 4,255 | 128,800 |
| 2024/10/01 | 4,265 | 4,605 | 4,255 | 4,460 | 229,700 |
| 2024/09/30 | 4,400 | 4,400 | 4,180 | 4,230 | 152,200 |
| 2024/09/27 | 4,220 | 4,550 | 4,210 | 4,550 | 253,700 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 12,300 | 12,580 | 12,170 | 12,510 | 36,500 |
| 2024/09/25 | 12,230 | 12,650 | 12,220 | 12,260 | 27,100 |
| 2024/09/24 | 13,000 | 13,000 | 12,270 | 12,460 | 37,700 |
| 2024/09/20 | 12,790 | 13,000 | 12,530 | 12,590 | 65,500 |
| 2024/09/19 | 12,600 | 12,880 | 12,260 | 12,490 | 96,700 |
| 2024/09/18 | 11,250 | 11,950 | 11,120 | 11,910 | 85,000 |
| 2024/09/17 | 11,240 | 11,300 | 10,910 | 10,950 | 33,200 |
| 2024/09/13 | 11,770 | 11,770 | 11,090 | 11,230 | 66,100 |
| 2024/09/12 | 11,500 | 11,920 | 11,490 | 11,780 | 68,800 |
| 2024/09/11 | 11,510 | 11,600 | 10,900 | 11,080 | 67,700 |
| 2024/09/10 | 11,630 | 11,990 | 11,280 | 11,510 | 61,600 |
| 2024/09/09 | 11,200 | 11,740 | 11,170 | 11,530 | 77,500 |
| 2024/09/06 | 12,360 | 12,380 | 11,640 | 11,930 | 70,400 |
| 2024/09/05 | 12,420 | 12,990 | 12,180 | 12,240 | 63,900 |
| 2024/09/04 | 12,630 | 13,510 | 12,560 | 12,720 | 98,900 |
| 2024/09/03 | 13,800 | 13,910 | 13,130 | 13,250 | 68,400 |
| 2024/09/02 | 13,600 | 14,100 | 13,350 | 13,670 | 146,800 |
| 2024/08/30 | 11,940 | 13,060 | 11,930 | 13,050 | 123,500 |
| 2024/08/29 | 12,010 | 12,380 | 11,730 | 11,940 | 73,300 |
| 2024/08/28 | 12,700 | 12,700 | 12,060 | 12,060 | 104,700 |
| 2024/08/27 | 12,790 | 13,450 | 12,550 | 12,860 | 201,500 |
| 2024/08/26 | 12,270 | 12,620 | 12,130 | 12,510 | 92,900 |
| 2024/08/23 | 12,440 | 12,770 | 12,170 | 12,460 | 106,500 |
| 2024/08/22 | 13,110 | 13,340 | 12,480 | 12,510 | 120,100 |
| 2024/08/21 | 13,430 | 13,690 | 13,160 | 13,220 | 102,700 |
| 2024/08/20 | 14,500 | 14,670 | 13,950 | 14,020 | 82,000 |
| 2024/08/19 | 14,400 | 14,750 | 14,250 | 14,400 | 79,000 |