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
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
2023/11/24 2,285 2,290 2,263 2,277 442,400
2023/11/22 2,240 2,282 2,236 2,276 664,200
2023/11/21 2,293 2,293 2,256 2,280 502,000
2023/11/20 2,329 2,342 2,283 2,292 614,700
2023/11/17 2,331 2,340 2,308 2,324 745,100
2023/11/16 2,333 2,350 2,296 2,333 665,400
2023/11/15 2,338 2,358 2,333 2,346 660,300
2023/11/14 2,324 2,335 2,310 2,331 653,400
2023/11/13 2,285 2,312 2,280 2,311 637,400
2023/11/10 2,247 2,284 2,233 2,280 584,200
2023/11/09 2,182 2,249 2,182 2,248 757,300
2023/11/08 2,273 2,281 2,191 2,194 1,507,900

このページの先頭へ