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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,923 | 3,923 | 3,820 | 3,828 | 498,400 |
| 2026/08/07 | 3,894 | 3,926 | 3,869 | 3,912 | 490,600 |
| 2026/08/06 | 3,850 | 3,908 | 3,843 | 3,864 | 551,300 |
| 2026/08/05 | 3,827 | 3,895 | 3,797 | 3,825 | 671,900 |
| 2026/08/04 | 3,818 | 3,945 | 3,803 | 3,866 | 943,500 |
| 2026/08/03 | 3,629 | 3,822 | 3,627 | 3,819 | 1,133,400 |
| 2026/07/31 | 3,801 | 3,817 | 3,764 | 3,800 | 1,203,000 |
| 2026/07/30 | 3,787 | 3,849 | 3,736 | 3,801 | 941,400 |
| 2026/07/29 | 3,839 | 3,870 | 3,823 | 3,849 | 885,600 |
| 2026/07/28 | 3,855 | 3,872 | 3,792 | 3,820 | 669,100 |
| 2026/07/27 | 3,850 | 3,862 | 3,795 | 3,849 | 723,500 |
| 2026/07/24 | 3,816 | 3,864 | 3,801 | 3,834 | 589,100 |
| 2026/07/23 | 3,804 | 3,830 | 3,799 | 3,824 | 478,600 |
| 2026/07/22 | 3,740 | 3,811 | 3,731 | 3,804 | 483,400 |
| 2026/07/21 | 3,764 | 3,792 | 3,722 | 3,765 | 718,700 |
| 2026/07/17 | 3,678 | 3,707 | 3,600 | 3,655 | 1,027,400 |
| 2026/07/16 | 3,679 | 3,681 | 3,650 | 3,668 | 447,400 |
| 2026/07/15 | 3,665 | 3,692 | 3,644 | 3,661 | 351,200 |
| 2026/07/14 | 3,601 | 3,659 | 3,596 | 3,618 | 552,400 |
| 2026/07/13 | 3,628 | 3,636 | 3,558 | 3,568 | 498,100 |
| 2026/07/10 | 3,608 | 3,639 | 3,590 | 3,612 | 527,400 |
| 2026/07/09 | 3,683 | 3,722 | 3,625 | 3,634 | 517,400 |
| 2026/07/08 | 3,670 | 3,693 | 3,632 | 3,637 | 807,600 |
| 2026/07/07 | 3,656 | 3,672 | 3,629 | 3,633 | 627,700 |
| 2026/07/06 | 3,676 | 3,702 | 3,659 | 3,670 | 737,900 |
| 2026/07/03 | 3,735 | 3,786 | 3,658 | 3,659 | 685,900 |
| 2026/07/02 | 3,660 | 3,733 | 3,654 | 3,683 | 554,900 |
| 2026/07/01 | 3,631 | 3,653 | 3,560 | 3,635 | 1,024,200 |
| 2026/06/30 | 3,716 | 3,744 | 3,617 | 3,662 | 1,092,000 |
| 2026/06/29 | 3,646 | 3,722 | 3,639 | 3,722 | 1,178,300 |
| 2026/06/26 | 3,660 | 3,678 | 3,607 | 3,636 | 607,800 |
| 2026/06/25 | 3,780 | 3,788 | 3,640 | 3,661 | 912,600 |
| 2026/06/24 | 3,780 | 3,818 | 3,712 | 3,726 | 600,300 |
| 2026/06/23 | 3,900 | 3,902 | 3,806 | 3,806 | 493,700 |
| 2026/06/22 | 3,842 | 3,882 | 3,823 | 3,882 | 649,400 |
| 2026/06/19 | 3,853 | 3,853 | 3,796 | 3,842 | 770,000 |
| 2026/06/18 | 3,867 | 3,924 | 3,842 | 3,850 | 645,500 |
| 2026/06/17 | 3,875 | 3,911 | 3,781 | 3,880 | 620,600 |
| 2026/06/16 | 3,956 | 3,956 | 3,841 | 3,860 | 783,500 |
| 2026/06/15 | 4,066 | 4,094 | 3,991 | 3,991 | 721,100 |
| 2026/06/12 | 4,040 | 4,068 | 3,990 | 4,046 | 736,200 |
| 2026/06/11 | 3,998 | 4,040 | 3,940 | 4,020 | 730,700 |
| 2026/06/10 | 3,955 | 3,969 | 3,915 | 3,936 | 443,200 |
| 2026/06/09 | 4,023 | 4,036 | 3,898 | 3,938 | 623,100 |
| 2026/06/08 | 3,900 | 4,022 | 3,893 | 4,022 | 792,600 |
| 2026/06/05 | 3,930 | 4,005 | 3,916 | 3,959 | 497,500 |
| 2026/06/04 | 4,027 | 4,030 | 3,875 | 3,896 | 768,200 |
| 2026/06/03 | 3,972 | 4,025 | 3,948 | 4,001 | 576,500 |
| 2026/06/02 | 3,930 | 4,008 | 3,902 | 3,961 | 749,000 |
| 2026/06/01 | 3,977 | 3,977 | 3,878 | 3,954 | 719,900 |
| 2026/05/29 | 3,990 | 4,050 | 3,968 | 4,017 | 870,400 |
| 2026/05/28 | 3,955 | 3,972 | 3,888 | 3,970 | 918,600 |
| 2026/05/27 | 4,030 | 4,067 | 3,966 | 3,994 | 797,100 |
| 2026/05/26 | 4,050 | 4,092 | 3,986 | 4,050 | 757,900 |
| 2026/05/25 | 4,159 | 4,176 | 4,051 | 4,082 | 1,202,600 |
| 2026/05/22 | 4,411 | 4,411 | 4,134 | 4,134 | 1,218,500 |
| 2026/05/21 | 4,396 | 4,444 | 4,353 | 4,392 | 841,000 |
| 2026/05/20 | 4,348 | 4,384 | 4,298 | 4,352 | 994,400 |
| 2026/05/19 | 4,274 | 4,340 | 4,220 | 4,322 | 822,400 |
| 2026/05/18 | 4,264 | 4,325 | 4,230 | 4,234 | 1,028,200 |
| 2026/05/15 | 4,200 | 4,299 | 4,199 | 4,266 | 1,191,900 |
| 2026/05/14 | 4,149 | 4,261 | 4,130 | 4,218 | 1,339,600 |
| 2026/05/13 | 4,057 | 4,208 | 4,022 | 4,168 | 2,074,800 |
| 2026/05/12 | 3,840 | 3,882 | 3,834 | 3,847 | 933,500 |
| 2026/05/11 | 3,792 | 3,847 | 3,783 | 3,845 | 777,900 |
| 2026/05/08 | 3,795 | 3,840 | 3,766 | 3,790 | 875,400 |
| 2026/05/07 | 3,791 | 3,868 | 3,778 | 3,832 | 1,116,500 |
| 2026/05/01 | 3,855 | 3,880 | 3,731 | 3,811 | 656,200 |
| 2026/04/30 | 3,887 | 3,925 | 3,834 | 3,855 | 1,106,300 |
| 2026/04/28 | 3,807 | 3,915 | 3,807 | 3,883 | 1,078,400 |
| 2026/04/27 | 3,766 | 3,830 | 3,755 | 3,807 | 1,062,100 |
| 2026/04/24 | 3,838 | 3,849 | 3,761 | 3,768 | 603,700 |
| 2026/04/23 | 3,848 | 3,850 | 3,777 | 3,785 | 709,100 |
| 2026/04/22 | 3,800 | 3,864 | 3,784 | 3,825 | 1,065,000 |
| 2026/04/21 | 3,773 | 3,831 | 3,743 | 3,775 | 1,256,100 |
| 2026/04/20 | 3,899 | 3,912 | 3,753 | 3,770 | 1,398,500 |
| 2026/04/17 | 3,980 | 3,988 | 3,901 | 3,901 | 742,900 |
| 2026/04/16 | 3,930 | 4,021 | 3,901 | 3,960 | 1,165,100 |
| 2026/04/15 | 4,028 | 4,043 | 3,883 | 3,929 | 1,238,600 |
| 2026/04/14 | 4,026 | 4,072 | 4,004 | 4,028 | 938,600 |
| 2026/04/13 | 4,120 | 4,179 | 4,051 | 4,091 | 975,300 |
| 2026/04/10 | 4,215 | 4,273 | 4,103 | 4,107 | 946,600 |
| 2026/04/09 | 4,180 | 4,277 | 4,180 | 4,223 | 987,600 |
| 2026/04/08 | 4,331 | 4,331 | 4,152 | 4,179 | 2,223,000 |
| 2026/04/07 | 4,319 | 4,340 | 4,224 | 4,274 | 1,142,500 |
| 2026/04/06 | 4,445 | 4,450 | 4,253 | 4,289 | 1,552,300 |
| 2026/04/03 | 4,422 | 4,426 | 4,335 | 4,417 | 1,377,400 |
| 2026/03/27 | 4,079 | 4,223 | 4,002 | 4,207 | 2,068,900 |
| 2026/03/26 | 3,970 | 4,024 | 3,906 | 3,965 | 781,400 |
| 2026/03/25 | 3,979 | 3,979 | 3,860 | 3,900 | 923,000 |
| 2026/03/24 | 3,926 | 3,954 | 3,855 | 3,857 | 1,182,500 |
| 2026/03/23 | 3,895 | 3,910 | 3,797 | 3,883 | 2,791,200 |
| 2026/03/19 | 4,068 | 4,136 | 4,007 | 4,007 | 1,776,800 |
| 2026/03/18 | 3,980 | 4,112 | 3,972 | 4,101 | 1,391,100 |
| 2026/03/17 | 3,938 | 3,960 | 3,901 | 3,928 | 1,042,300 |
| 2026/03/16 | 3,974 | 3,998 | 3,870 | 3,874 | 2,120,000 |
| 2026/03/13 | 3,844 | 3,986 | 3,840 | 3,933 | 2,269,600 |
| 2026/03/12 | 3,857 | 3,954 | 3,790 | 3,919 | 1,452,300 |
| 2026/03/11 | 3,915 | 3,958 | 3,895 | 3,895 | 1,452,500 |
| 2026/03/10 | 3,799 | 3,865 | 3,780 | 3,822 | 990,500 |
| 2026/03/09 | 3,722 | 3,755 | 3,639 | 3,729 | 2,250,100 |
| 2026/03/06 | 3,720 | 3,807 | 3,720 | 3,792 | 1,378,700 |
| 2026/03/05 | 3,678 | 3,796 | 3,672 | 3,741 | 1,274,500 |
| 2026/03/04 | 3,620 | 3,696 | 3,560 | 3,619 | 1,615,300 |
| 2026/03/03 | 3,648 | 3,760 | 3,648 | 3,704 | 1,552,700 |
| 2026/03/02 | 3,639 | 3,708 | 3,635 | 3,704 | 1,003,500 |
| 2026/02/27 | 3,643 | 3,730 | 3,636 | 3,730 | 802,700 |
| 2026/02/26 | 3,663 | 3,681 | 3,630 | 3,656 | 569,500 |
| 2026/02/25 | 3,652 | 3,667 | 3,604 | 3,632 | 733,700 |
| 2026/02/24 | 3,642 | 3,674 | 3,579 | 3,652 | 721,800 |
| 2026/02/20 | 3,616 | 3,647 | 3,532 | 3,572 | 993,100 |
| 2026/02/19 | 3,631 | 3,666 | 3,617 | 3,666 | 724,600 |
| 2026/02/18 | 3,633 | 3,676 | 3,629 | 3,660 | 536,400 |
| 2026/02/17 | 3,605 | 3,641 | 3,585 | 3,628 | 711,200 |
| 2026/02/16 | 3,619 | 3,657 | 3,595 | 3,611 | 604,400 |
| 2026/02/13 | 3,596 | 3,620 | 3,559 | 3,575 | 781,900 |
| 2026/02/12 | 3,481 | 3,593 | 3,481 | 3,575 | 742,800 |
| 2026/02/10 | 3,450 | 3,478 | 3,450 | 3,477 | 645,100 |
| 2026/02/09 | 3,450 | 3,466 | 3,410 | 3,437 | 620,100 |
| 2026/02/06 | 3,360 | 3,423 | 3,356 | 3,404 | 720,100 |
| 2026/02/05 | 3,340 | 3,355 | 3,277 | 3,330 | 828,200 |
| 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 |