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

Ｊ－ＰＯＷＥＲ(9513)の株価時系列情報

Ｊ－ＰＯＷＥＲ(9513)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
2026/02/04 3,258 3,283 3,244 3,270 642,500
2026/02/03 3,194 3,243 3,185 3,243 929,600
2026/02/02 3,277 3,298 3,189 3,197 1,033,500
2026/01/30 3,271 3,293 3,245 3,284 789,000
2026/01/29 3,235 3,259 3,206 3,244 554,200
2026/01/28 3,259 3,270 3,237 3,243 698,100
2026/01/27 3,295 3,303 3,240 3,257 624,300
2026/01/26 3,343 3,346 3,296 3,296 545,200
2026/01/23 3,361 3,389 3,348 3,361 477,600
2026/01/22 3,393 3,403 3,358 3,377 529,500
2026/01/21 3,326 3,357 3,318 3,355 426,100
2026/01/20 3,366 3,375 3,331 3,369 488,900
2026/01/19 3,336 3,379 3,323 3,366 566,100
2026/01/16 3,344 3,350 3,289 3,339 459,700
2026/01/15 3,330 3,360 3,318 3,329 599,400
2026/01/14 3,350 3,371 3,325 3,352 580,000
2026/01/13 3,333 3,348 3,298 3,339 677,500
2026/01/09 3,275 3,303 3,225 3,245 780,900
2026/01/08 3,225 3,269 3,225 3,254 569,000
2026/01/07 3,241 3,263 3,221 3,236 725,300
2026/01/06 3,239 3,284 3,239 3,269 755,000
2026/01/05 3,200 3,289 3,197 3,255 926,200
2025/12/30 3,198 3,198 3,163 3,163 452,300
2025/12/29 3,151 3,182 3,148 3,167 407,800
2025/12/26 3,130 3,157 3,130 3,151 286,900
2025/12/25 3,130 3,137 3,115 3,137 455,200
2025/12/24 3,128 3,159 3,118 3,128 435,200
2025/12/23 3,106 3,119 3,089 3,106 483,900
2025/12/22 3,108 3,123 3,082 3,089 462,400
2025/12/19 3,081 3,106 3,080 3,091 655,100
2025/12/18 3,084 3,095 3,051 3,083 698,600
2025/12/17 3,084 3,095 3,045 3,053 594,800
2025/12/16 3,131 3,143 3,084 3,084 564,700
2025/12/15 3,090 3,138 3,086 3,126 632,900
2025/12/12 3,054 3,089 3,035 3,089 809,300
2025/12/11 3,106 3,123 3,053 3,053 789,200
2025/12/10 3,060 3,108 3,036 3,106 709,400
2025/12/09 3,053 3,061 3,017 3,036 633,200
2025/12/08 2,979 3,034 2,967 3,027 673,700
2025/12/05 3,006 3,020 2,963 2,965 852,400
2025/12/04 3,044 3,053 3,006 3,006 1,014,900
2025/12/03 3,029 3,048 3,004 3,044 1,009,700
2025/12/02 3,049 3,060 3,021 3,027 883,900
2025/12/01 3,147 3,147 3,041 3,063 860,100
2025/11/28 3,130 3,172 3,120 3,147 688,100
2025/11/27 3,155 3,170 3,135 3,143 558,600
2025/11/26 3,079 3,152 3,075 3,138 1,168,500
2025/11/25 2,990 3,083 2,985 3,075 1,014,300
2025/11/21 2,980 3,005 2,945 2,980 929,500
2025/11/20 2,960 3,008 2,951 2,977 938,000
2025/11/19 2,910 2,935 2,880 2,920 653,100
2025/11/18 2,955 2,968 2,897 2,908 710,100
2025/11/17 2,944 2,971 2,925 2,961 780,700
2025/11/14 2,915 2,968 2,915 2,940 710,700
2025/11/13 2,908 2,960 2,908 2,957 615,400
2025/11/12 2,898 2,928 2,879 2,892 938,800
2025/11/11 2,890 2,926 2,882 2,926 954,500
2025/11/10 2,888 2,889 2,838 2,880 715,000
2025/11/07 2,830 2,862 2,826 2,856 821,100
2025/11/06 2,827 2,857 2,819 2,855 1,414,100
2025/11/05 2,796 2,836 2,756 2,825 1,523,800
2025/11/04 2,853 2,893 2,805 2,816 2,071,300
2025/10/31 2,961 2,992 2,920 2,931 1,158,300
2025/10/30 2,893 2,952 2,893 2,948 880,600
2025/10/29 2,928 2,948 2,886 2,886 1,062,100
2025/10/28 3,046 3,046 2,903 2,913 1,384,200
2025/10/27 3,051 3,064 3,013 3,023 828,900
2025/10/24 2,991 3,059 2,990 3,031 757,200
2025/10/23 2,970 3,000 2,952 2,992 738,800
2025/10/22 2,918 2,966 2,910 2,960 780,600
2025/10/21 2,930 2,964 2,924 2,938 903,400
2025/10/20 2,948 2,955 2,911 2,931 590,300
2025/10/17 2,913 2,981 2,886 2,902 1,154,200
2025/10/16 2,873 2,937 2,870 2,926 1,013,800
2025/10/15 2,828 2,865 2,828 2,865 790,500
2025/10/14 2,755 2,832 2,753 2,828 1,105,400
2025/10/10 2,802 2,822 2,777 2,785 693,300
2025/10/09 2,810 2,843 2,810 2,830 592,300
2025/10/08 2,827 2,855 2,810 2,810 895,000
2025/10/07 2,837 2,875 2,837 2,847 878,500
2025/10/06 2,880 2,885 2,807 2,828 1,155,200
2025/10/03 2,730 2,762 2,724 2,754 778,600
2025/10/02 2,755 2,772 2,707 2,730 698,300
2025/10/01 2,763 2,787 2,751 2,766 676,000
2025/09/30 2,788 2,795 2,744 2,775 622,400
2025/09/29 2,796 2,803 2,771 2,795 484,400
2025/09/26 2,829 2,845 2,820 2,839 620,400
2025/09/25 2,797 2,831 2,792 2,827 601,900
2025/09/24 2,786 2,799 2,771 2,796 443,400
2025/09/22 2,796 2,815 2,790 2,790 457,000
2025/09/19 2,802 2,823 2,781 2,801 789,500
2025/09/18 2,842 2,846 2,795 2,817 631,300
2025/09/17 2,875 2,880 2,825 2,836 636,700
2025/09/16 2,887 2,908 2,876 2,903 609,300
2025/09/12 2,884 2,905 2,868 2,885 687,700
2025/09/11 2,880 2,907 2,861 2,897 942,700
2025/09/10 2,851 2,898 2,844 2,856 1,149,400
2025/09/09 2,878 2,888 2,841 2,850 905,300
2025/09/08 2,845 2,884 2,833 2,868 675,500
2025/09/05 2,830 2,850 2,824 2,841 432,600
2025/09/04 2,826 2,845 2,810 2,837 644,600
2025/09/03 2,844 2,848 2,793 2,805 1,015,900
2025/09/02 2,807 2,844 2,802 2,839 683,300
2025/09/01 2,820 2,834 2,797 2,804 565,300
2025/08/29 2,841 2,850 2,807 2,810 532,900
2025/08/28 2,828 2,860 2,821 2,850 487,700
2025/08/27 2,800 2,848 2,799 2,834 678,100
2025/08/26 2,850 2,852 2,769 2,799 1,152,100
2025/08/25 2,893 2,898 2,847 2,856 611,700
2025/08/22 2,854 2,890 2,841 2,889 566,400
2025/08/21 2,871 2,871 2,834 2,857 548,000
2025/08/20 2,902 2,918 2,868 2,877 625,700
2025/08/19 2,858 2,884 2,842 2,879 569,700
2025/08/18 2,910 2,925 2,858 2,869 713,700
2025/08/15 2,829 2,915 2,829 2,906 1,143,400
2025/08/14 2,796 2,826 2,785 2,813 712,900
2025/08/13 2,803 2,822 2,797 2,818 579,600
2025/08/12 2,802 2,835 2,785 2,802 1,072,700
2025/08/08 2,780 2,823 2,777 2,799 830,400
2025/08/07 2,718 2,765 2,692 2,764 768,800
2025/08/06 2,678 2,717 2,678 2,710 636,800
2025/08/05 2,618 2,698 2,617 2,674 906,800
2025/08/04 2,651 2,653 2,601 2,609 790,100
2025/08/01 2,650 2,726 2,649 2,681 1,539,700
2025/07/31 2,596 2,647 2,588 2,609 1,205,400
2025/07/30 2,570 2,589 2,566 2,580 557,000
2025/07/29 2,546 2,571 2,544 2,570 540,300
2025/07/28 2,582 2,587 2,540 2,546 844,000
2025/07/25 2,595 2,600 2,573 2,577 711,000
2025/07/24 2,587 2,605 2,573 2,595 825,700
2025/07/23 2,548 2,594 2,540 2,585 863,000
2025/07/22 2,541 2,556 2,517 2,533 768,600
2025/07/18 2,524 2,530 2,511 2,524 450,100
2025/07/17 2,510 2,527 2,496 2,516 464,600
2025/07/16 2,525 2,535 2,509 2,526 610,200
2025/07/15 2,540 2,564 2,527 2,530 657,400
2025/07/14 2,511 2,531 2,495 2,527 690,700
2025/07/11 2,524 2,536 2,488 2,488 767,800
2025/07/10 2,575 2,583 2,523 2,539 986,600
2025/07/09 2,576 2,604 2,575 2,593 838,100
2025/07/08 2,521 2,597 2,516 2,576 1,055,100
2025/07/07 2,529 2,595 2,527 2,551 1,054,300
2025/07/04 2,510 2,544 2,487 2,538 688,800
2025/07/03 2,491 2,514 2,483 2,503 602,900
2025/07/02 2,489 2,504 2,481 2,498 790,300
2025/07/01 2,455 2,487 2,445 2,479 932,800
2025/06/30 2,452 2,465 2,446 2,456 938,100
2025/06/27 2,425 2,446 2,420 2,445 792,000
2025/06/26 2,385 2,426 2,385 2,425 888,300
2025/06/25 2,393 2,393 2,370 2,378 689,000
2025/06/24 2,399 2,413 2,385 2,394 583,900
2025/06/23 2,419 2,420 2,377 2,387 688,500
2025/06/20 2,416 2,423 2,396 2,409 892,500
2025/06/19 2,419 2,423 2,400 2,415 581,800
2025/06/18 2,379 2,415 2,378 2,413 805,300
2025/06/17 2,360 2,378 2,354 2,378 706,900
2025/06/16 2,380 2,391 2,371 2,372 626,900
2025/06/13 2,348 2,369 2,341 2,364 808,400
2025/06/12 2,354 2,363 2,337 2,357 737,500
2025/06/11 2,357 2,360 2,339 2,353 886,000
2025/06/10 2,364 2,369 2,350 2,357 636,900
2025/06/09 2,358 2,366 2,348 2,352 659,600
2025/06/06 2,371 2,380 2,366 2,366 478,700
2025/06/05 2,369 2,382 2,356 2,370 780,400
2025/06/04 2,384 2,397 2,370 2,370 721,500
2025/06/03 2,398 2,401 2,373 2,380 1,676,700
2025/06/02 2,422 2,426 2,407 2,412 978,000
2025/05/30 2,422 2,432 2,414 2,424 859,700
2025/05/29 2,414 2,423 2,409 2,423 559,200
2025/05/28 2,436 2,437 2,413 2,414 503,500
2025/05/27 2,435 2,437 2,416 2,421 424,100
2025/05/26 2,434 2,446 2,428 2,433 330,600
2025/05/23 2,447 2,448 2,417 2,427 758,000
2025/05/22 2,429 2,437 2,416 2,437 759,800
2025/05/21 2,450 2,469 2,445 2,445 665,900
2025/05/20 2,464 2,466 2,437 2,442 411,600
2025/05/19 2,466 2,472 2,450 2,468 334,500
2025/05/16 2,464 2,470 2,438 2,464 369,600
2025/05/15 2,445 2,464 2,432 2,458 442,900
2025/05/14 2,452 2,470 2,431 2,470 843,400
2025/05/13 2,500 2,501 2,458 2,460 789,900
2025/05/12 2,499 2,552 2,495 2,501 1,235,500
2025/05/09 2,539 2,555 2,520 2,525 709,100
2025/05/08 2,524 2,530 2,500 2,524 544,700
2025/05/07 2,529 2,541 2,506 2,518 558,900
2025/05/02 2,500 2,530 2,488 2,527 451,000
2025/05/01 2,488 2,517 2,476 2,503 573,600
2025/04/30 2,530 2,538 2,475 2,505 895,000
2025/04/28 2,524 2,568 2,508 2,512 503,900
2025/04/25 2,524 2,544 2,508 2,515 442,100
2025/04/24 2,542 2,560 2,496 2,496 449,000
2025/04/23 2,544 2,557 2,525 2,542 923,900
2025/04/22 2,432 2,525 2,425 2,518 1,007,200
2025/04/21 2,425 2,438 2,398 2,407 448,500
2025/04/18 2,427 2,445 2,420 2,440 454,100
2025/04/17 2,452 2,469 2,403 2,407 733,900
2025/04/16 2,445 2,452 2,421 2,446 573,900
2025/04/15 2,466 2,480 2,441 2,455 513,000
2025/04/14 2,480 2,487 2,461 2,476 542,800
2025/04/11 2,466 2,483 2,418 2,472 575,700

このページの先頭へ