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
2004/12/30 2,870 2,870 2,860 2,870 181,500
2004/12/29 2,870 2,870 2,860 2,865 374,000
2004/12/28 2,870 2,870 2,860 2,870 300,700
2004/12/27 2,890 2,890 2,860 2,870 232,800
2004/12/24 2,865 2,870 2,860 2,865 586,100
2004/12/22 2,890 2,895 2,865 2,870 971,300
2004/12/21 2,900 2,900 2,890 2,890 712,400
2004/12/20 2,890 2,900 2,885 2,900 549,600
2004/12/17 2,895 2,900 2,880 2,895 1,028,600
2004/12/16 2,890 2,900 2,885 2,885 1,001,900
2004/12/15 2,875 2,885 2,870 2,870 391,800
2004/12/14 2,880 2,890 2,870 2,880 874,600
2004/12/13 2,880 2,885 2,860 2,885 937,600
2004/12/10 2,870 2,870 2,850 2,855 497,900
2004/12/09 2,875 2,880 2,845 2,860 525,500
2004/12/08 2,860 2,885 2,855 2,880 1,141,200
2004/12/07 2,870 2,870 2,855 2,865 613,300
2004/12/06 2,840 2,870 2,840 2,870 1,556,101
2004/12/03 2,830 2,845 2,830 2,845 502,300
2004/12/02 2,830 2,845 2,825 2,840 786,600
2004/12/01 2,845 2,850 2,820 2,825 968,900
2004/11/30 2,830 2,850 2,815 2,850 1,071,200
2004/11/29 2,860 2,860 2,815 2,815 981,600
2004/11/26 2,855 2,855 2,820 2,830 1,057,800
2004/11/25 2,865 2,870 2,855 2,855 807,300
2004/11/24 2,845 2,870 2,840 2,855 1,076,600
2004/11/22 2,860 2,860 2,840 2,845 600,200
2004/11/19 2,860 2,870 2,840 2,855 671,800
2004/11/18 2,865 2,865 2,840 2,850 895,200
2004/11/17 2,850 2,880 2,840 2,870 2,680,901
2004/11/16 2,850 2,850 2,835 2,845 982,800
2004/11/15 2,820 2,860 2,820 2,850 2,211,701
2004/11/12 2,820 2,835 2,815 2,820 1,484,401
2004/11/11 2,820 2,835 2,815 2,830 1,199,200
2004/11/10 2,825 2,830 2,815 2,825 1,839,601
2004/11/09 2,790 2,825 2,785 2,815 3,790,402
2004/11/08 2,820 2,825 2,770 2,770 9,080,804
2004/11/05 2,835 2,835 2,800 2,805 2,950,501
2004/11/04 2,820 2,835 2,790 2,825 5,116,002
2004/11/02 2,770 2,790 2,760 2,780 1,978,701
2004/11/01 2,765 2,775 2,750 2,770 902,000
2004/10/29 2,780 2,780 2,755 2,770 1,138,500
2004/10/28 2,785 2,790 2,750 2,755 1,498,901
2004/10/27 2,815 2,815 2,775 2,785 979,300
2004/10/26 2,775 2,810 2,770 2,810 1,728,801
2004/10/25 2,745 2,790 2,725 2,770 2,362,501
2004/10/22 2,805 2,810 2,745 2,785 3,787,802
2004/10/21 2,840 2,845 2,820 2,820 2,254,501
2004/10/20 2,895 2,905 2,830 2,870 7,455,003
2004/10/19 2,920 2,925 2,890 2,900 3,007,201
2004/10/18 2,900 2,930 2,895 2,915 3,485,501
2004/10/15 2,880 2,890 2,860 2,875 2,959,701
2004/10/14 2,920 2,935 2,885 2,905 4,621,602
2004/10/13 2,960 2,985 2,950 2,960 8,263,903
2004/10/12 2,940 2,970 2,925 2,955 12,856,705
2004/10/08 2,845 2,910 2,840 2,910 20,064,308
2004/10/07 2,830 2,850 2,805 2,850 13,365,905
2004/10/06 2,795 2,875 2,770 2,780 44,411,618

このページの先頭へ