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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 2,500 | 2,500 | 2,437 | 2,488 | 694,300 |
| 2025/04/09 | 2,419 | 2,419 | 2,354 | 2,378 | 622,200 |
| 2025/04/08 | 2,410 | 2,465 | 2,410 | 2,434 | 856,700 |
| 2025/04/07 | 2,316 | 2,420 | 2,276 | 2,355 | 1,463,700 |
| 2025/04/04 | 2,530 | 2,548 | 2,495 | 2,548 | 1,012,100 |
| 2025/04/03 | 2,519 | 2,567 | 2,506 | 2,556 | 922,500 |
| 2025/04/02 | 2,591 | 2,598 | 2,562 | 2,576 | 997,100 |
| 2025/04/01 | 2,581 | 2,599 | 2,559 | 2,562 | 948,000 |
| 2025/03/31 | 2,547 | 2,549 | 2,513 | 2,532 | 638,400 |
| 2025/03/28 | 2,615 | 2,626 | 2,575 | 2,585 | 665,000 |
| 2025/03/27 | 2,677 | 2,680 | 2,647 | 2,658 | 620,200 |
| 2025/03/26 | 2,681 | 2,685 | 2,651 | 2,677 | 672,500 |
| 2025/03/25 | 2,654 | 2,686 | 2,642 | 2,667 | 509,900 |
| 2025/03/24 | 2,697 | 2,702 | 2,672 | 2,688 | 484,200 |
| 2025/03/21 | 2,700 | 2,720 | 2,687 | 2,693 | 784,300 |
| 2025/03/19 | 2,665 | 2,710 | 2,665 | 2,703 | 640,400 |
| 2025/03/18 | 2,660 | 2,678 | 2,645 | 2,665 | 566,400 |
| 2025/03/17 | 2,624 | 2,662 | 2,608 | 2,644 | 547,100 |
| 2025/03/14 | 2,599 | 2,623 | 2,588 | 2,614 | 700,100 |
| 2025/03/13 | 2,562 | 2,599 | 2,554 | 2,598 | 496,900 |
| 2025/03/12 | 2,523 | 2,595 | 2,523 | 2,585 | 585,800 |
| 2025/03/11 | 2,551 | 2,562 | 2,502 | 2,540 | 741,900 |
| 2025/03/10 | 2,599 | 2,600 | 2,547 | 2,551 | 613,700 |
| 2025/03/07 | 2,565 | 2,590 | 2,555 | 2,590 | 567,600 |
| 2025/03/06 | 2,582 | 2,605 | 2,565 | 2,569 | 545,600 |
| 2025/03/05 | 2,570 | 2,603 | 2,566 | 2,592 | 773,100 |
| 2025/03/04 | 2,581 | 2,585 | 2,560 | 2,583 | 770,800 |
| 2025/03/03 | 2,579 | 2,604 | 2,577 | 2,601 | 960,000 |
| 2025/02/28 | 2,595 | 2,615 | 2,576 | 2,579 | 763,400 |
| 2025/02/27 | 2,580 | 2,594 | 2,573 | 2,587 | 416,500 |
| 2025/02/26 | 2,591 | 2,605 | 2,572 | 2,589 | 754,900 |
| 2025/02/25 | 2,527 | 2,612 | 2,526 | 2,602 | 1,526,300 |
| 2025/02/21 | 2,496 | 2,502 | 2,458 | 2,477 | 639,200 |
| 2025/02/20 | 2,519 | 2,519 | 2,475 | 2,483 | 488,400 |
| 2025/02/19 | 2,529 | 2,540 | 2,512 | 2,515 | 434,800 |
| 2025/02/18 | 2,529 | 2,544 | 2,511 | 2,533 | 452,400 |
| 2025/02/17 | 2,512 | 2,528 | 2,503 | 2,509 | 406,800 |
| 2025/02/14 | 2,497 | 2,516 | 2,487 | 2,498 | 528,100 |
| 2025/02/13 | 2,489 | 2,499 | 2,477 | 2,498 | 482,900 |
| 2025/02/12 | 2,495 | 2,496 | 2,458 | 2,475 | 514,100 |
| 2025/02/10 | 2,470 | 2,481 | 2,447 | 2,460 | 515,300 |
| 2025/02/07 | 2,474 | 2,474 | 2,459 | 2,470 | 380,900 |
| 2025/02/06 | 2,490 | 2,503 | 2,467 | 2,474 | 520,100 |
| 2025/02/05 | 2,496 | 2,500 | 2,466 | 2,485 | 615,800 |
| 2025/02/04 | 2,550 | 2,550 | 2,467 | 2,496 | 1,235,000 |
| 2025/02/03 | 2,512 | 2,565 | 2,463 | 2,546 | 1,622,400 |
| 2025/01/31 | 2,450 | 2,469 | 2,438 | 2,452 | 661,800 |
| 2025/01/30 | 2,425 | 2,458 | 2,421 | 2,458 | 602,800 |
| 2025/01/29 | 2,425 | 2,435 | 2,420 | 2,433 | 380,300 |
| 2025/01/28 | 2,460 | 2,462 | 2,423 | 2,423 | 889,400 |
| 2025/01/27 | 2,465 | 2,474 | 2,444 | 2,474 | 633,800 |
| 2025/01/24 | 2,450 | 2,474 | 2,447 | 2,448 | 565,800 |
| 2025/01/23 | 2,428 | 2,446 | 2,417 | 2,437 | 421,600 |
| 2025/01/22 | 2,440 | 2,443 | 2,416 | 2,438 | 392,800 |
| 2025/01/21 | 2,465 | 2,470 | 2,429 | 2,433 | 440,000 |
| 2025/01/20 | 2,432 | 2,465 | 2,431 | 2,455 | 388,800 |
| 2025/01/17 | 2,408 | 2,446 | 2,406 | 2,436 | 572,200 |
| 2025/01/16 | 2,444 | 2,445 | 2,409 | 2,415 | 602,000 |
| 2025/01/15 | 2,433 | 2,439 | 2,421 | 2,433 | 358,200 |
| 2025/01/14 | 2,475 | 2,477 | 2,409 | 2,430 | 624,700 |
| 2025/01/10 | 2,455 | 2,469 | 2,442 | 2,464 | 450,500 |
| 2025/01/09 | 2,486 | 2,494 | 2,455 | 2,457 | 551,100 |
| 2025/01/08 | 2,512 | 2,521 | 2,487 | 2,487 | 552,500 |
| 2025/01/07 | 2,541 | 2,553 | 2,521 | 2,522 | 515,900 |
| 2025/01/06 | 2,603 | 2,607 | 2,547 | 2,565 | 570,400 |
| 2024/12/30 | 2,606 | 2,617 | 2,566 | 2,572 | 367,900 |
| 2024/12/27 | 2,569 | 2,588 | 2,556 | 2,584 | 470,100 |
| 2024/12/26 | 2,558 | 2,565 | 2,534 | 2,559 | 493,600 |
| 2024/12/25 | 2,601 | 2,601 | 2,556 | 2,565 | 444,800 |
| 2024/12/24 | 2,522 | 2,610 | 2,517 | 2,601 | 1,137,200 |
| 2024/12/23 | 2,465 | 2,514 | 2,463 | 2,507 | 734,100 |
| 2024/12/20 | 2,497 | 2,499 | 2,441 | 2,459 | 1,103,700 |
| 2024/12/19 | 2,526 | 2,536 | 2,482 | 2,486 | 568,300 |
| 2024/12/18 | 2,548 | 2,573 | 2,534 | 2,540 | 466,300 |
| 2024/12/17 | 2,600 | 2,610 | 2,544 | 2,544 | 603,400 |
| 2024/12/16 | 2,559 | 2,619 | 2,558 | 2,612 | 1,109,400 |
| 2024/12/13 | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 |
| 2024/12/12 | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 |
| 2024/12/11 | 2,472 | 2,494 | 2,459 | 2,469 | 721,900 |
| 2024/12/10 | 2,473 | 2,482 | 2,459 | 2,459 | 522,200 |
| 2024/12/09 | 2,475 | 2,488 | 2,458 | 2,461 | 520,000 |
| 2024/12/06 | 2,491 | 2,507 | 2,462 | 2,465 | 544,200 |
| 2024/12/05 | 2,498 | 2,504 | 2,454 | 2,472 | 508,200 |
| 2024/12/04 | 2,532 | 2,534 | 2,485 | 2,485 | 545,500 |
| 2024/12/03 | 2,519 | 2,548 | 2,511 | 2,528 | 607,500 |
| 2024/12/02 | 2,504 | 2,538 | 2,500 | 2,523 | 570,500 |
| 2024/11/29 | 2,538 | 2,541 | 2,503 | 2,506 | 351,000 |
| 2024/11/28 | 2,536 | 2,548 | 2,513 | 2,523 | 365,300 |
| 2024/11/27 | 2,569 | 2,581 | 2,524 | 2,537 | 468,000 |
| 2024/11/26 | 2,597 | 2,616 | 2,567 | 2,578 | 500,200 |
| 2024/11/25 | 2,577 | 2,608 | 2,571 | 2,597 | 1,266,000 |
| 2024/11/22 | 2,555 | 2,569 | 2,535 | 2,565 | 877,200 |
| 2024/11/21 | 2,581 | 2,585 | 2,535 | 2,545 | 707,300 |
| 2024/11/20 | 2,632 | 2,647 | 2,587 | 2,598 | 416,700 |
| 2024/11/19 | 2,645 | 2,652 | 2,608 | 2,620 | 393,600 |
| 2024/11/18 | 2,671 | 2,688 | 2,630 | 2,640 | 540,200 |
| 2024/11/15 | 2,618 | 2,649 | 2,604 | 2,640 | 704,100 |
| 2024/11/14 | 2,615 | 2,639 | 2,575 | 2,587 | 878,800 |
| 2024/11/13 | 2,688 | 2,711 | 2,636 | 2,645 | 804,400 |
| 2024/11/12 | 2,700 | 2,713 | 2,685 | 2,693 | 832,500 |
| 2024/11/11 | 2,657 | 2,700 | 2,655 | 2,690 | 823,600 |
| 2024/11/08 | 2,680 | 2,690 | 2,651 | 2,674 | 774,900 |
| 2024/11/07 | 2,610 | 2,703 | 2,610 | 2,676 | 1,243,600 |
| 2024/11/06 | 2,664 | 2,668 | 2,605 | 2,610 | 900,900 |
| 2024/11/05 | 2,585 | 2,660 | 2,580 | 2,660 | 936,800 |
| 2024/11/01 | 2,572 | 2,657 | 2,555 | 2,634 | 1,766,900 |
| 2024/10/31 | 2,521 | 2,555 | 2,501 | 2,553 | 1,232,900 |
| 2024/10/30 | 2,460 | 2,509 | 2,459 | 2,486 | 2,456,700 |
| 2024/10/29 | 2,460 | 2,482 | 2,455 | 2,471 | 497,800 |
| 2024/10/28 | 2,428 | 2,457 | 2,417 | 2,447 | 422,800 |
| 2024/10/25 | 2,421 | 2,428 | 2,404 | 2,421 | 515,700 |
| 2024/10/24 | 2,431 | 2,435 | 2,401 | 2,421 | 533,600 |
| 2024/10/23 | 2,431 | 2,458 | 2,420 | 2,428 | 411,300 |
| 2024/10/22 | 2,413 | 2,446 | 2,406 | 2,441 | 617,200 |
| 2024/10/21 | 2,462 | 2,469 | 2,418 | 2,424 | 500,300 |
| 2024/10/18 | 2,475 | 2,476 | 2,456 | 2,464 | 491,000 |
| 2024/10/17 | 2,437 | 2,487 | 2,433 | 2,468 | 747,900 |
| 2024/10/16 | 2,387 | 2,419 | 2,380 | 2,408 | 494,500 |
| 2024/10/15 | 2,408 | 2,420 | 2,389 | 2,392 | 524,900 |
| 2024/10/11 | 2,400 | 2,414 | 2,387 | 2,404 | 496,200 |
| 2024/10/10 | 2,415 | 2,418 | 2,391 | 2,405 | 400,300 |
| 2024/10/09 | 2,425 | 2,427 | 2,388 | 2,402 | 492,400 |
| 2024/10/08 | 2,413 | 2,433 | 2,396 | 2,410 | 572,000 |
| 2024/10/07 | 2,460 | 2,469 | 2,427 | 2,461 | 550,000 |
| 2024/10/04 | 2,420 | 2,440 | 2,416 | 2,434 | 488,000 |
| 2024/10/03 | 2,424 | 2,436 | 2,409 | 2,416 | 350,700 |
| 2024/10/02 | 2,383 | 2,417 | 2,377 | 2,399 | 476,100 |
| 2024/10/01 | 2,402 | 2,417 | 2,383 | 2,392 | 589,000 |
| 2024/09/30 | 2,400 | 2,414 | 2,376 | 2,395 | 670,500 |
| 2024/09/27 | 2,420 | 2,457 | 2,408 | 2,450 | 562,900 |
| 2024/09/26 | 2,437 | 2,460 | 2,418 | 2,460 | 747,700 |
| 2024/09/25 | 2,447 | 2,452 | 2,417 | 2,431 | 483,300 |
| 2024/09/24 | 2,430 | 2,435 | 2,411 | 2,414 | 492,600 |
| 2024/09/20 | 2,388 | 2,413 | 2,386 | 2,391 | 665,900 |
| 2024/09/19 | 2,396 | 2,405 | 2,385 | 2,385 | 417,500 |
| 2024/09/18 | 2,367 | 2,390 | 2,365 | 2,387 | 429,000 |
| 2024/09/17 | 2,380 | 2,382 | 2,344 | 2,365 | 428,100 |
| 2024/09/13 | 2,332 | 2,352 | 2,325 | 2,348 | 523,500 |
| 2024/09/12 | 2,360 | 2,364 | 2,339 | 2,354 | 478,600 |
| 2024/09/11 | 2,368 | 2,375 | 2,310 | 2,335 | 791,700 |
| 2024/09/10 | 2,394 | 2,397 | 2,365 | 2,366 | 554,100 |
| 2024/09/09 | 2,394 | 2,400 | 2,356 | 2,392 | 621,000 |
| 2024/09/06 | 2,438 | 2,448 | 2,422 | 2,436 | 586,200 |
| 2024/09/05 | 2,424 | 2,444 | 2,411 | 2,426 | 418,500 |
| 2024/09/04 | 2,470 | 2,474 | 2,419 | 2,425 | 733,500 |
| 2024/09/03 | 2,493 | 2,510 | 2,489 | 2,502 | 343,300 |
| 2024/09/02 | 2,485 | 2,499 | 2,479 | 2,499 | 318,700 |
| 2024/08/30 | 2,470 | 2,491 | 2,468 | 2,479 | 332,900 |
| 2024/08/29 | 2,470 | 2,479 | 2,462 | 2,463 | 438,600 |
| 2024/08/28 | 2,459 | 2,472 | 2,445 | 2,471 | 297,700 |
| 2024/08/27 | 2,468 | 2,478 | 2,456 | 2,468 | 264,800 |
| 2024/08/26 | 2,465 | 2,465 | 2,441 | 2,455 | 289,700 |
| 2024/08/23 | 2,456 | 2,481 | 2,456 | 2,468 | 255,100 |
| 2024/08/22 | 2,432 | 2,455 | 2,429 | 2,455 | 367,000 |
| 2024/08/21 | 2,442 | 2,459 | 2,440 | 2,446 | 290,100 |
| 2024/08/20 | 2,465 | 2,473 | 2,443 | 2,473 | 328,800 |
| 2024/08/19 | 2,430 | 2,464 | 2,419 | 2,439 | 341,000 |