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

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
2026/03/27 13,740 13,970 13,550 13,680 61,300
2026/03/26 13,860 14,550 13,860 14,040 151,400
2026/03/25 13,400 13,960 13,400 13,860 127,800
2026/03/24 13,600 13,600 12,830 13,110 129,600
2026/03/23 13,050 13,200 12,470 13,110 208,300
2026/03/19 13,230 13,720 13,210 13,650 352,200
2026/03/18 13,130 13,890 12,920 13,620 198,500
2026/03/17 13,030 13,310 12,850 12,860 152,700
2026/03/16 12,500 12,980 12,120 12,750 204,700
2026/03/13 11,900 12,500 11,890 12,430 135,700
2026/03/12 12,400 12,500 12,010 12,140 133,100
2026/03/11 12,500 12,880 12,460 12,610 147,000
2026/03/10 12,260 12,690 12,190 12,230 143,000
2026/03/09 12,010 12,100 11,250 11,960 256,400
2026/03/06 12,900 13,080 12,550 12,980 162,800
2026/03/05 13,760 14,160 13,000 13,270 208,700
2026/03/04 13,890 14,000 12,400 12,630 292,600
2026/03/03 15,150 15,740 14,050 14,100 216,900
2026/03/02 14,800 15,300 14,530 15,140 136,300
2026/02/27 15,060 15,290 14,900 15,120 76,500
2026/02/26 15,640 15,640 14,810 15,060 115,200
2026/02/25 15,200 15,730 14,990 15,260 143,900
2026/02/24 14,910 15,000 14,400 14,720 132,800
2026/02/20 15,650 16,100 14,950 15,050 187,300
2026/02/19 15,820 15,860 15,320 15,430 186,400
2026/02/18 15,900 17,090 15,530 15,710 407,800
2026/02/17 15,280 15,930 14,910 15,640 335,100
2026/02/16 14,440 15,510 14,330 15,170 406,800
2026/02/13 14,110 14,700 13,780 14,310 262,400
2026/02/12 14,370 14,550 13,500 14,280 382,200
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

このページの先頭へ