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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,458 | 2,468 | 2,434 | 2,447 | 461,100 |
| 2024/08/15 | 2,410 | 2,448 | 2,407 | 2,436 | 467,200 |
| 2024/08/14 | 2,373 | 2,426 | 2,371 | 2,410 | 565,900 |
| 2024/08/13 | 2,340 | 2,382 | 2,340 | 2,373 | 509,500 |
| 2024/08/09 | 2,357 | 2,367 | 2,290 | 2,333 | 687,300 |
| 2024/08/08 | 2,349 | 2,398 | 2,326 | 2,328 | 715,200 |
| 2024/08/07 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 |
| 2024/08/06 | 2,343 | 2,378 | 2,295 | 2,341 | 1,340,700 |
| 2024/08/05 | 2,300 | 2,339 | 2,122 | 2,230 | 2,252,200 |
| 2024/08/02 | 2,437 | 2,451 | 2,392 | 2,417 | 974,500 |
| 2024/08/01 | 2,515 | 2,548 | 2,451 | 2,487 | 1,098,200 |
| 2024/07/31 | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 |
| 2024/07/30 | 2,444 | 2,457 | 2,435 | 2,449 | 430,000 |
| 2024/07/29 | 2,424 | 2,475 | 2,424 | 2,451 | 460,700 |
| 2024/07/26 | 2,435 | 2,435 | 2,404 | 2,411 | 453,900 |
| 2024/07/25 | 2,443 | 2,453 | 2,417 | 2,427 | 747,700 |
| 2024/07/24 | 2,525 | 2,525 | 2,461 | 2,461 | 665,700 |
| 2024/07/23 | 2,548 | 2,555 | 2,522 | 2,527 | 395,100 |
| 2024/07/22 | 2,532 | 2,541 | 2,509 | 2,531 | 368,600 |
| 2024/07/19 | 2,559 | 2,559 | 2,511 | 2,527 | 413,800 |
| 2024/07/18 | 2,551 | 2,570 | 2,540 | 2,549 | 507,900 |
| 2024/07/17 | 2,545 | 2,554 | 2,532 | 2,550 | 536,000 |
| 2024/07/16 | 2,494 | 2,532 | 2,491 | 2,525 | 556,800 |
| 2024/07/12 | 2,499 | 2,525 | 2,492 | 2,494 | 577,900 |
| 2024/07/11 | 2,484 | 2,505 | 2,472 | 2,498 | 624,300 |
| 2024/07/10 | 2,430 | 2,464 | 2,429 | 2,464 | 543,100 |
| 2024/07/09 | 2,436 | 2,449 | 2,425 | 2,430 | 769,400 |
| 2024/07/08 | 2,474 | 2,474 | 2,443 | 2,444 | 640,000 |
| 2024/07/05 | 2,506 | 2,516 | 2,475 | 2,475 | 774,700 |
| 2024/07/04 | 2,508 | 2,523 | 2,505 | 2,505 | 337,400 |
| 2024/07/03 | 2,508 | 2,523 | 2,500 | 2,509 | 438,300 |
| 2024/07/02 | 2,519 | 2,519 | 2,497 | 2,507 | 611,200 |
| 2024/07/01 | 2,525 | 2,535 | 2,507 | 2,519 | 596,100 |
| 2024/06/28 | 2,525 | 2,526 | 2,497 | 2,511 | 583,300 |
| 2024/06/27 | 2,505 | 2,529 | 2,505 | 2,516 | 332,100 |
| 2024/06/26 | 2,517 | 2,521 | 2,501 | 2,508 | 325,700 |
| 2024/06/25 | 2,509 | 2,522 | 2,498 | 2,517 | 406,000 |
| 2024/06/24 | 2,480 | 2,498 | 2,464 | 2,491 | 452,900 |
| 2024/06/21 | 2,483 | 2,501 | 2,460 | 2,465 | 811,200 |
| 2024/06/20 | 2,490 | 2,500 | 2,466 | 2,474 | 533,000 |
| 2024/06/19 | 2,520 | 2,531 | 2,496 | 2,506 | 269,600 |
| 2024/06/18 | 2,512 | 2,516 | 2,493 | 2,509 | 358,700 |
| 2024/06/17 | 2,525 | 2,525 | 2,496 | 2,505 | 443,500 |
| 2024/06/14 | 2,509 | 2,540 | 2,509 | 2,537 | 499,600 |
| 2024/06/13 | 2,558 | 2,559 | 2,504 | 2,508 | 413,500 |
| 2024/06/12 | 2,535 | 2,566 | 2,525 | 2,556 | 377,000 |
| 2024/06/11 | 2,548 | 2,571 | 2,534 | 2,535 | 423,500 |
| 2024/06/10 | 2,505 | 2,550 | 2,504 | 2,543 | 368,300 |
| 2024/06/07 | 2,546 | 2,564 | 2,525 | 2,525 | 299,900 |
| 2024/06/06 | 2,535 | 2,561 | 2,516 | 2,542 | 439,900 |
| 2024/06/05 | 2,570 | 2,574 | 2,529 | 2,536 | 634,200 |
| 2024/06/04 | 2,590 | 2,610 | 2,554 | 2,565 | 633,200 |
| 2024/06/03 | 2,647 | 2,658 | 2,590 | 2,596 | 644,900 |
| 2024/05/31 | 2,616 | 2,651 | 2,614 | 2,640 | 549,300 |
| 2024/05/30 | 2,576 | 2,603 | 2,554 | 2,594 | 510,000 |
| 2024/05/29 | 2,671 | 2,676 | 2,605 | 2,605 | 559,300 |
| 2024/05/28 | 2,613 | 2,697 | 2,607 | 2,671 | 1,082,200 |
| 2024/05/27 | 2,574 | 2,607 | 2,556 | 2,607 | 535,500 |
| 2024/05/24 | 2,511 | 2,565 | 2,511 | 2,554 | 374,200 |
| 2024/05/23 | 2,519 | 2,557 | 2,508 | 2,556 | 430,800 |
| 2024/05/22 | 2,565 | 2,568 | 2,523 | 2,532 | 432,500 |
| 2024/05/21 | 2,575 | 2,589 | 2,561 | 2,566 | 492,100 |
| 2024/05/20 | 2,518 | 2,561 | 2,507 | 2,561 | 590,800 |
| 2024/05/17 | 2,490 | 2,529 | 2,486 | 2,517 | 582,400 |
| 2024/05/16 | 2,513 | 2,522 | 2,472 | 2,491 | 574,200 |
| 2024/05/15 | 2,538 | 2,548 | 2,507 | 2,512 | 586,400 |
| 2024/05/14 | 2,537 | 2,538 | 2,505 | 2,535 | 585,400 |
| 2024/05/13 | 2,560 | 2,560 | 2,490 | 2,517 | 964,700 |
| 2024/05/10 | 2,518 | 2,597 | 2,510 | 2,543 | 2,041,200 |
| 2024/05/09 | 2,650 | 2,687 | 2,635 | 2,672 | 492,700 |
| 2024/05/08 | 2,674 | 2,685 | 2,641 | 2,665 | 510,300 |
| 2024/05/07 | 2,700 | 2,700 | 2,650 | 2,665 | 550,000 |
| 2024/05/02 | 2,682 | 2,714 | 2,676 | 2,688 | 540,300 |
| 2024/05/01 | 2,665 | 2,696 | 2,648 | 2,682 | 528,800 |
| 2024/04/30 | 2,670 | 2,682 | 2,643 | 2,682 | 480,100 |
| 2024/04/26 | 2,604 | 2,639 | 2,570 | 2,628 | 676,800 |
| 2024/04/25 | 2,658 | 2,658 | 2,602 | 2,602 | 593,800 |
| 2024/04/24 | 2,655 | 2,659 | 2,621 | 2,647 | 493,600 |
| 2024/04/23 | 2,700 | 2,709 | 2,643 | 2,651 | 645,000 |
| 2024/04/22 | 2,655 | 2,718 | 2,648 | 2,697 | 804,400 |
| 2024/04/19 | 2,634 | 2,656 | 2,602 | 2,621 | 484,800 |
| 2024/04/18 | 2,599 | 2,665 | 2,597 | 2,642 | 603,500 |
| 2024/04/17 | 2,659 | 2,676 | 2,575 | 2,610 | 888,800 |
| 2024/04/16 | 2,700 | 2,731 | 2,658 | 2,659 | 845,800 |
| 2024/04/15 | 2,610 | 2,740 | 2,590 | 2,717 | 1,401,800 |
| 2024/04/12 | 2,680 | 2,684 | 2,622 | 2,626 | 883,100 |
| 2024/04/11 | 2,600 | 2,731 | 2,589 | 2,689 | 1,212,000 |
| 2024/04/10 | 2,545 | 2,663 | 2,537 | 2,634 | 1,427,900 |
| 2024/04/09 | 2,540 | 2,551 | 2,518 | 2,545 | 763,600 |
| 2024/04/08 | 2,520 | 2,549 | 2,497 | 2,533 | 585,600 |
| 2024/04/05 | 2,508 | 2,515 | 2,451 | 2,511 | 711,400 |
| 2024/04/04 | 2,475 | 2,523 | 2,458 | 2,515 | 740,500 |
| 2024/04/03 | 2,452 | 2,491 | 2,450 | 2,476 | 703,500 |
| 2024/04/02 | 2,462 | 2,498 | 2,450 | 2,457 | 700,900 |
| 2024/04/01 | 2,512 | 2,514 | 2,442 | 2,449 | 664,300 |
| 2024/03/29 | 2,489 | 2,499 | 2,466 | 2,496 | 617,100 |
| 2024/03/28 | 2,507 | 2,525 | 2,469 | 2,480 | 940,900 |
| 2024/03/27 | 2,581 | 2,585 | 2,533 | 2,533 | 855,000 |
| 2024/03/26 | 2,550 | 2,574 | 2,542 | 2,568 | 675,200 |
| 2024/03/25 | 2,570 | 2,591 | 2,551 | 2,551 | 1,071,300 |
| 2024/03/22 | 2,527 | 2,562 | 2,514 | 2,555 | 735,000 |
| 2024/03/21 | 2,500 | 2,526 | 2,496 | 2,513 | 943,600 |
| 2024/03/19 | 2,444 | 2,490 | 2,434 | 2,485 | 1,207,600 |
| 2024/03/18 | 2,402 | 2,444 | 2,399 | 2,429 | 2,404,800 |
| 2024/03/15 | 2,470 | 2,470 | 2,331 | 2,359 | 5,219,500 |
| 2024/03/14 | 2,505 | 2,570 | 2,498 | 2,570 | 740,900 |
| 2024/03/13 | 2,525 | 2,543 | 2,490 | 2,498 | 388,700 |
| 2024/03/12 | 2,507 | 2,522 | 2,463 | 2,504 | 474,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,483 | 2,506 | 632,900 |
| 2024/03/08 | 2,528 | 2,560 | 2,523 | 2,549 | 666,600 |
| 2024/03/07 | 2,505 | 2,545 | 2,496 | 2,542 | 748,800 |
| 2024/03/06 | 2,471 | 2,500 | 2,463 | 2,494 | 466,600 |
| 2024/03/05 | 2,460 | 2,477 | 2,440 | 2,465 | 606,600 |
| 2024/03/04 | 2,472 | 2,477 | 2,453 | 2,468 | 553,800 |
| 2024/03/01 | 2,453 | 2,490 | 2,453 | 2,482 | 464,700 |
| 2024/02/29 | 2,499 | 2,499 | 2,451 | 2,462 | 613,300 |
| 2024/02/28 | 2,465 | 2,510 | 2,459 | 2,505 | 700,200 |
| 2024/02/27 | 2,473 | 2,486 | 2,447 | 2,458 | 915,000 |
| 2024/02/26 | 2,483 | 2,493 | 2,468 | 2,489 | 598,600 |
| 2024/02/22 | 2,469 | 2,481 | 2,465 | 2,481 | 464,000 |
| 2024/02/21 | 2,483 | 2,483 | 2,454 | 2,474 | 451,000 |
| 2024/02/20 | 2,489 | 2,490 | 2,456 | 2,469 | 699,400 |
| 2024/02/19 | 2,465 | 2,502 | 2,449 | 2,489 | 587,400 |
| 2024/02/16 | 2,449 | 2,499 | 2,445 | 2,477 | 860,400 |
| 2024/02/15 | 2,448 | 2,454 | 2,425 | 2,433 | 492,100 |
| 2024/02/14 | 2,486 | 2,489 | 2,432 | 2,443 | 722,600 |
| 2024/02/13 | 2,484 | 2,506 | 2,465 | 2,502 | 483,700 |
| 2024/02/09 | 2,496 | 2,500 | 2,468 | 2,468 | 561,700 |
| 2024/02/08 | 2,556 | 2,562 | 2,515 | 2,521 | 864,100 |
| 2024/02/07 | 2,543 | 2,573 | 2,523 | 2,570 | 788,500 |
| 2024/02/06 | 2,581 | 2,586 | 2,540 | 2,546 | 765,500 |
| 2024/02/05 | 2,610 | 2,639 | 2,608 | 2,608 | 833,400 |
| 2024/02/02 | 2,550 | 2,614 | 2,501 | 2,610 | 1,383,400 |
| 2024/02/01 | 2,493 | 2,546 | 2,481 | 2,528 | 1,169,700 |
| 2024/01/31 | 2,483 | 2,527 | 2,454 | 2,485 | 1,064,000 |
| 2024/01/30 | 2,456 | 2,466 | 2,435 | 2,453 | 432,600 |
| 2024/01/29 | 2,418 | 2,468 | 2,418 | 2,466 | 772,700 |
| 2024/01/26 | 2,437 | 2,447 | 2,407 | 2,429 | 690,200 |
| 2024/01/25 | 2,412 | 2,436 | 2,406 | 2,435 | 437,500 |
| 2024/01/24 | 2,411 | 2,419 | 2,397 | 2,411 | 443,900 |
| 2024/01/23 | 2,458 | 2,462 | 2,419 | 2,425 | 457,000 |
| 2024/01/22 | 2,420 | 2,464 | 2,411 | 2,459 | 645,300 |
| 2024/01/19 | 2,399 | 2,409 | 2,367 | 2,409 | 718,700 |
| 2024/01/18 | 2,409 | 2,425 | 2,388 | 2,394 | 437,700 |
| 2024/01/17 | 2,448 | 2,468 | 2,410 | 2,410 | 651,700 |
| 2024/01/16 | 2,455 | 2,462 | 2,420 | 2,445 | 476,000 |
| 2024/01/15 | 2,416 | 2,448 | 2,415 | 2,440 | 456,300 |
| 2024/01/12 | 2,410 | 2,423 | 2,386 | 2,412 | 596,100 |
| 2024/01/11 | 2,404 | 2,453 | 2,404 | 2,414 | 711,200 |
| 2024/01/10 | 2,405 | 2,413 | 2,386 | 2,398 | 505,400 |
| 2024/01/09 | 2,378 | 2,405 | 2,360 | 2,397 | 722,400 |
| 2024/01/05 | 2,378 | 2,398 | 2,366 | 2,393 | 677,000 |
| 2024/01/04 | 2,292 | 2,366 | 2,262 | 2,355 | 1,014,700 |
| 2023/12/29 | 2,298 | 2,314 | 2,275 | 2,289 | 551,800 |
| 2023/12/28 | 2,299 | 2,307 | 2,280 | 2,295 | 444,300 |
| 2023/12/27 | 2,260 | 2,308 | 2,258 | 2,308 | 697,700 |
| 2023/12/26 | 2,274 | 2,275 | 2,250 | 2,268 | 484,400 |
| 2023/12/25 | 2,268 | 2,276 | 2,250 | 2,258 | 492,500 |
| 2023/12/22 | 2,229 | 2,252 | 2,225 | 2,251 | 555,700 |
| 2023/12/21 | 2,232 | 2,243 | 2,222 | 2,224 | 506,800 |
| 2023/12/20 | 2,250 | 2,261 | 2,235 | 2,238 | 816,000 |
| 2023/12/19 | 2,272 | 2,280 | 2,247 | 2,261 | 380,700 |
| 2023/12/18 | 2,247 | 2,266 | 2,223 | 2,265 | 786,700 |
| 2023/12/15 | 2,300 | 2,319 | 2,256 | 2,269 | 1,076,000 |
| 2023/12/14 | 2,401 | 2,411 | 2,288 | 2,301 | 1,015,700 |
| 2023/12/13 | 2,373 | 2,391 | 2,361 | 2,385 | 655,000 |
| 2023/12/12 | 2,400 | 2,406 | 2,381 | 2,391 | 917,200 |
| 2023/12/11 | 2,349 | 2,396 | 2,342 | 2,396 | 874,400 |
| 2023/12/08 | 2,341 | 2,361 | 2,325 | 2,341 | 1,286,100 |
| 2023/12/07 | 2,331 | 2,339 | 2,317 | 2,334 | 502,400 |
| 2023/12/06 | 2,296 | 2,341 | 2,294 | 2,341 | 656,300 |
| 2023/12/05 | 2,318 | 2,320 | 2,294 | 2,304 | 551,100 |
| 2023/12/04 | 2,325 | 2,331 | 2,308 | 2,321 | 537,700 |
| 2023/12/01 | 2,320 | 2,334 | 2,309 | 2,320 | 679,100 |
| 2023/11/30 | 2,274 | 2,299 | 2,266 | 2,298 | 685,400 |
| 2023/11/29 | 2,277 | 2,297 | 2,266 | 2,288 | 810,400 |
| 2023/11/28 | 2,280 | 2,281 | 2,261 | 2,275 | 489,400 |
| 2023/11/27 | 2,282 | 2,298 | 2,264 | 2,279 | 426,500 |