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
2009/12/30 2,700 2,700 2,640 2,640 164,700
2009/12/29 2,670 2,695 2,665 2,690 170,500
2009/12/28 2,640 2,665 2,640 2,655 171,600
2009/12/25 2,635 2,640 2,630 2,640 189,500
2009/12/24 2,650 2,665 2,625 2,660 304,200
2009/12/22 2,630 2,660 2,625 2,650 239,500
2009/12/21 2,680 2,680 2,625 2,625 263,800
2009/12/18 2,670 2,690 2,640 2,680 307,600
2009/12/17 2,685 2,690 2,635 2,650 223,400
2009/12/16 2,665 2,725 2,660 2,675 414,500
2009/12/15 2,645 2,700 2,640 2,665 262,100
2009/12/14 2,690 2,690 2,610 2,635 308,900
2009/12/11 2,730 2,730 2,655 2,695 626,300
2009/12/10 2,700 2,735 2,675 2,710 399,400
2009/12/09 2,700 2,720 2,685 2,705 234,500
2009/12/08 2,700 2,740 2,690 2,695 180,800
2009/12/07 2,700 2,715 2,665 2,670 380,300
2009/12/04 2,730 2,740 2,680 2,700 449,700
2009/12/03 2,740 2,740 2,710 2,735 370,400
2009/12/02 2,705 2,710 2,660 2,700 421,900
2009/12/01 2,740 2,745 2,660 2,675 585,600
2009/11/30 2,645 2,685 2,625 2,685 650,700
2009/11/27 2,630 2,645 2,615 2,620 344,400
2009/11/26 2,570 2,610 2,570 2,600 521,900
2009/11/25 2,605 2,605 2,560 2,575 400,000
2009/11/24 2,560 2,610 2,540 2,565 454,400
2009/11/20 2,495 2,580 2,495 2,580 758,200
2009/11/19 2,525 2,525 2,480 2,490 380,100
2009/11/18 2,525 2,535 2,500 2,520 550,200
2009/11/17 2,515 2,555 2,495 2,555 560,900
2009/11/16 2,550 2,550 2,520 2,525 280,400
2009/11/13 2,555 2,560 2,520 2,530 305,600
2009/11/12 2,520 2,530 2,490 2,515 752,400
2009/11/11 2,565 2,570 2,520 2,525 861,900
2009/11/10 2,655 2,655 2,550 2,565 1,044,900
2009/11/09 2,725 2,725 2,650 2,660 657,600
2009/11/06 2,745 2,755 2,705 2,740 555,100
2009/11/05 2,820 2,820 2,750 2,785 392,300
2009/11/04 2,790 2,805 2,745 2,805 466,400
2009/11/02 2,800 2,845 2,735 2,840 432,000
2009/10/30 2,790 2,810 2,780 2,810 425,800
2009/10/29 2,740 2,800 2,735 2,800 889,000
2009/10/28 2,710 2,760 2,710 2,735 580,700
2009/10/27 2,770 2,780 2,705 2,720 499,600
2009/10/26 2,825 2,825 2,770 2,800 344,000
2009/10/23 2,800 2,805 2,755 2,765 476,900
2009/10/22 2,800 2,800 2,735 2,765 514,400
2009/10/21 2,810 2,825 2,800 2,810 607,500
2009/10/20 2,745 2,815 2,740 2,805 449,200
2009/10/19 2,710 2,760 2,705 2,740 466,300
2009/10/16 2,695 2,710 2,690 2,705 240,300
2009/10/15 2,690 2,740 2,690 2,700 475,000
2009/10/14 2,700 2,760 2,685 2,720 816,400
2009/10/13 2,700 2,710 2,675 2,685 407,500
2009/10/09 2,770 2,800 2,690 2,710 750,000
2009/10/08 2,800 2,800 2,765 2,765 475,200
2009/10/07 2,860 2,880 2,775 2,780 478,700
2009/10/06 2,875 2,895 2,835 2,850 580,300
2009/10/05 2,805 2,880 2,800 2,875 652,900
2009/10/02 2,790 2,825 2,750 2,785 500,600
2009/10/01 2,790 2,815 2,780 2,785 406,400
2009/09/30 2,805 2,845 2,805 2,845 344,700
2009/09/29 2,825 2,845 2,800 2,815 607,700
2009/09/28 2,800 2,840 2,795 2,805 590,500
2009/09/25 2,895 2,895 2,800 2,820 330,100
2009/09/24 2,920 2,925 2,835 2,860 677,900
2009/09/18 2,800 2,825 2,790 2,800 335,500
2009/09/17 2,840 2,850 2,795 2,800 478,300
2009/09/16 2,880 2,915 2,820 2,830 308,100
2009/09/15 2,880 2,890 2,865 2,880 409,000
2009/09/14 2,850 2,875 2,800 2,865 520,200
2009/09/11 2,820 2,835 2,785 2,800 485,400
2009/09/10 2,825 2,855 2,820 2,830 307,300
2009/09/09 2,850 2,850 2,805 2,820 256,300
2009/09/08 2,845 2,860 2,825 2,860 207,300
2009/09/07 2,880 2,885 2,855 2,860 240,400
2009/09/04 2,870 2,885 2,835 2,860 387,000
2009/09/03 2,850 2,860 2,830 2,850 285,100
2009/09/02 2,810 2,845 2,770 2,835 474,800
2009/09/01 2,805 2,830 2,805 2,810 156,500
2009/08/31 2,820 2,855 2,805 2,825 356,700
2009/08/28 2,785 2,805 2,775 2,800 214,000
2009/08/27 2,770 2,800 2,750 2,775 227,400
2009/08/26 2,785 2,805 2,770 2,790 178,900
2009/08/25 2,790 2,795 2,760 2,765 222,200
2009/08/24 2,775 2,810 2,770 2,795 260,300
2009/08/21 2,770 2,785 2,745 2,765 217,900
2009/08/20 2,740 2,795 2,735 2,780 188,600
2009/08/19 2,760 2,765 2,740 2,745 163,200
2009/08/18 2,750 2,765 2,745 2,755 231,600
2009/08/17 2,795 2,800 2,755 2,755 303,400
2009/08/14 2,820 2,825 2,800 2,805 163,100
2009/08/13 2,785 2,835 2,770 2,805 294,200
2009/08/12 2,820 2,820 2,800 2,800 258,500
2009/08/11 2,800 2,830 2,800 2,810 321,800
2009/08/10 2,900 2,900 2,830 2,845 307,900
2009/08/07 2,865 2,880 2,845 2,865 339,900
2009/08/06 2,845 2,900 2,835 2,865 373,800
2009/08/05 2,890 2,930 2,850 2,870 523,300
2009/08/04 2,795 2,890 2,775 2,870 507,700
2009/08/03 2,770 2,810 2,765 2,775 386,800
2009/07/31 2,825 2,835 2,785 2,810 248,100
2009/07/30 2,835 2,840 2,810 2,815 212,800
2009/07/29 2,860 2,880 2,815 2,835 166,400
2009/07/28 2,850 2,880 2,820 2,870 258,600
2009/07/27 2,860 2,870 2,820 2,840 395,800
2009/07/24 2,835 2,860 2,835 2,855 348,500
2009/07/23 2,820 2,850 2,805 2,835 402,600
2009/07/22 2,835 2,860 2,780 2,790 452,800
2009/07/21 2,830 2,845 2,785 2,810 348,600
2009/07/17 2,795 2,820 2,775 2,790 277,600
2009/07/16 2,780 2,805 2,760 2,765 403,900
2009/07/15 2,775 2,825 2,750 2,760 678,000
2009/07/14 2,825 2,840 2,790 2,815 498,300
2009/07/13 2,930 2,930 2,860 2,865 457,700
2009/07/10 2,945 2,945 2,905 2,930 748,600
2009/07/09 2,940 2,940 2,840 2,905 937,700
2009/07/08 2,885 2,970 2,830 2,950 1,899,000
2009/07/07 2,835 2,900 2,815 2,880 1,017,000
2009/07/06 2,730 2,830 2,720 2,805 1,167,700
2009/07/03 2,750 2,750 2,695 2,725 417,000
2009/07/02 2,770 2,770 2,710 2,710 434,300
2009/07/01 2,745 2,775 2,735 2,745 424,700
2009/06/30 2,770 2,790 2,740 2,740 466,600
2009/06/29 2,820 2,820 2,725 2,750 532,700
2009/06/26 2,740 2,790 2,720 2,780 662,100
2009/06/25 2,720 2,740 2,690 2,715 674,300
2009/06/24 2,760 2,795 2,695 2,705 902,300
2009/06/23 2,700 2,735 2,665 2,730 975,400
2009/06/22 2,670 2,720 2,665 2,690 740,900
2009/06/19 2,600 2,655 2,595 2,655 747,200
2009/06/18 2,615 2,615 2,585 2,590 840,600
2009/06/17 2,625 2,640 2,610 2,625 531,700
2009/06/16 2,655 2,665 2,615 2,625 763,700
2009/06/15 2,635 2,685 2,620 2,665 754,300
2009/06/12 2,610 2,660 2,605 2,640 676,400
2009/06/11 2,620 2,640 2,605 2,605 943,300
2009/06/10 2,620 2,620 2,570 2,605 1,025,500
2009/06/09 2,625 2,635 2,585 2,605 1,029,700
2009/06/08 2,665 2,665 2,615 2,635 664,000
2009/06/05 2,700 2,705 2,645 2,665 739,000
2009/06/04 2,690 2,705 2,680 2,695 302,100
2009/06/03 2,710 2,710 2,690 2,695 285,100
2009/06/02 2,745 2,745 2,705 2,715 560,700
2009/06/01 2,730 2,740 2,710 2,725 483,600
2009/05/29 2,740 2,740 2,670 2,715 812,400
2009/05/28 2,760 2,800 2,740 2,740 469,000
2009/05/27 2,770 2,800 2,760 2,775 538,700
2009/05/26 2,750 2,775 2,735 2,750 527,400
2009/05/25 2,775 2,775 2,715 2,715 409,500
2009/05/22 2,745 2,770 2,735 2,750 664,600
2009/05/21 2,740 2,755 2,710 2,740 580,600
2009/05/20 2,750 2,790 2,740 2,760 1,000,900
2009/05/19 2,720 2,725 2,645 2,690 1,339,000
2009/05/18 2,785 2,790 2,700 2,710 614,300
2009/05/15 2,850 2,855 2,775 2,785 310,300
2009/05/14 2,780 2,825 2,760 2,790 497,200
2009/05/13 2,735 2,850 2,725 2,840 629,900
2009/05/12 2,725 2,745 2,710 2,715 494,200
2009/05/11 2,730 2,775 2,700 2,725 712,000
2009/05/08 2,750 2,765 2,715 2,750 940,300
2009/05/07 2,845 2,855 2,780 2,790 576,900
2009/05/01 2,880 2,925 2,800 2,805 362,800
2009/04/30 2,885 2,915 2,850 2,865 442,100
2009/04/28 2,800 2,855 2,795 2,825 415,800
2009/04/27 2,850 2,870 2,765 2,805 372,300
2009/04/24 2,800 2,825 2,755 2,790 403,800
2009/04/23 2,765 2,815 2,755 2,815 240,800
2009/04/22 2,745 2,795 2,730 2,760 359,200
2009/04/21 2,790 2,800 2,720 2,750 526,500
2009/04/20 2,790 2,815 2,775 2,805 264,800
2009/04/17 2,785 2,800 2,750 2,785 426,700
2009/04/16 2,815 2,820 2,765 2,785 473,900
2009/04/15 2,770 2,825 2,735 2,795 454,800
2009/04/14 2,835 2,845 2,780 2,790 549,000
2009/04/13 2,860 2,875 2,835 2,855 191,700
2009/04/10 2,905 2,905 2,840 2,865 292,800
2009/04/09 2,885 2,895 2,830 2,885 494,800
2009/04/08 2,870 2,930 2,850 2,920 542,400
2009/04/07 2,900 2,905 2,840 2,890 260,100
2009/04/06 2,930 2,945 2,815 2,835 498,900
2009/04/03 2,920 2,950 2,885 2,895 461,000
2009/04/02 3,000 3,020 2,905 2,930 722,600
2009/04/01 2,950 3,050 2,890 2,930 504,300
2009/03/31 2,990 3,030 2,860 2,920 722,200
2009/03/30 2,990 3,060 2,980 3,030 415,200
2009/03/27 3,010 3,030 2,950 2,985 356,100
2009/03/26 3,000 3,000 2,925 2,970 586,900
2009/03/25 2,940 3,030 2,920 3,020 729,600
2009/03/24 3,030 3,040 2,900 2,940 924,800
2009/03/23 2,875 2,920 2,820 2,910 1,026,700
2009/03/19 2,810 2,830 2,795 2,795 463,800
2009/03/18 2,770 2,830 2,755 2,780 634,900
2009/03/17 2,835 2,835 2,755 2,790 728,200
2009/03/16 2,910 2,925 2,750 2,755 465,400
2009/03/13 2,630 2,780 2,630 2,750 779,900
2009/03/12 2,755 2,765 2,625 2,630 463,000
2009/03/11 2,835 2,870 2,735 2,735 465,500
2009/03/10 2,835 2,845 2,760 2,775 361,900
2009/03/09 2,930 2,935 2,810 2,845 580,000
2009/03/06 2,930 2,995 2,915 2,950 395,200
2009/03/05 2,935 3,020 2,905 2,970 535,500
2009/03/04 2,930 2,945 2,895 2,915 548,200
2009/03/03 3,020 3,030 2,965 2,970 464,200
2009/03/02 3,050 3,100 3,040 3,070 312,700
2009/02/27 3,080 3,150 3,060 3,150 402,300
2009/02/26 3,080 3,130 3,030 3,050 525,300
2009/02/25 3,180 3,180 3,030 3,110 614,400
2009/02/24 3,080 3,170 3,060 3,150 486,800
2009/02/23 3,090 3,170 3,080 3,120 334,700
2009/02/20 3,160 3,180 3,080 3,110 357,200
2009/02/19 3,120 3,170 3,090 3,150 597,900
2009/02/18 3,060 3,130 3,020 3,110 539,300
2009/02/17 3,010 3,070 3,000 3,020 515,200
2009/02/16 2,980 3,050 2,975 3,020 668,800
2009/02/13 2,980 3,060 2,905 3,000 632,800
2009/02/12 3,080 3,090 2,955 2,970 1,019,100
2009/02/10 3,180 3,200 3,040 3,070 996,900
2009/02/09 3,290 3,290 3,170 3,170 685,700
2009/02/06 3,300 3,330 3,210 3,290 667,700
2009/02/05 3,330 3,380 3,300 3,350 615,400
2009/02/04 3,280 3,380 3,240 3,360 841,900
2009/02/03 3,390 3,390 3,300 3,330 360,400
2009/02/02 3,330 3,370 3,150 3,350 873,700
2009/01/30 3,350 3,500 3,320 3,500 650,200
2009/01/29 3,380 3,440 3,320 3,440 546,200
2009/01/28 3,470 3,470 3,340 3,380 417,900
2009/01/27 3,440 3,450 3,410 3,440 379,600
2009/01/26 3,260 3,410 3,230 3,410 315,700
2009/01/23 3,410 3,410 3,280 3,310 361,900
2009/01/22 3,390 3,420 3,320 3,420 526,800
2009/01/21 3,260 3,360 3,250 3,320 320,600
2009/01/20 3,420 3,440 3,320 3,360 416,400
2009/01/19 3,380 3,440 3,310 3,410 568,600
2009/01/16 3,270 3,360 3,250 3,330 476,700
2009/01/15 3,130 3,240 3,120 3,240 593,500
2009/01/14 3,140 3,240 3,120 3,170 603,000
2009/01/13 3,170 3,210 3,110 3,180 691,700
2009/01/09 3,160 3,220 3,160 3,200 329,900
2009/01/08 3,140 3,240 3,120 3,150 615,000
2009/01/07 3,370 3,370 3,130 3,180 689,700
2009/01/06 3,530 3,530 3,370 3,370 361,000
2009/01/05 3,640 3,640 3,470 3,510 169,700

このページの先頭へ