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
2010/12/30 2,560 2,574 2,547 2,547 245,200
2010/12/29 2,547 2,570 2,546 2,569 373,100
2010/12/28 2,575 2,583 2,549 2,561 435,900
2010/12/27 2,597 2,608 2,580 2,584 380,100
2010/12/24 2,600 2,619 2,600 2,619 205,500
2010/12/22 2,608 2,620 2,599 2,611 231,800
2010/12/21 2,630 2,638 2,624 2,626 240,600
2010/12/20 2,627 2,640 2,616 2,633 334,800
2010/12/17 2,621 2,635 2,612 2,623 364,500
2010/12/16 2,640 2,641 2,610 2,621 541,400
2010/12/15 2,650 2,660 2,637 2,639 247,800
2010/12/14 2,625 2,664 2,625 2,664 250,400
2010/12/13 2,682 2,682 2,620 2,645 573,500
2010/12/10 2,640 2,657 2,628 2,632 667,200
2010/12/09 2,646 2,659 2,608 2,615 339,500
2010/12/08 2,606 2,660 2,606 2,660 518,400
2010/12/07 2,593 2,610 2,576 2,610 271,600
2010/12/06 2,560 2,595 2,560 2,591 290,100
2010/12/03 2,590 2,592 2,554 2,579 524,800
2010/12/02 2,560 2,576 2,551 2,553 467,800
2010/12/01 2,575 2,575 2,520 2,544 399,300
2010/11/30 2,557 2,589 2,549 2,554 592,300
2010/11/29 2,506 2,567 2,506 2,540 438,700
2010/11/26 2,517 2,560 2,512 2,539 388,600
2010/11/25 2,615 2,615 2,541 2,549 404,700
2010/11/24 2,580 2,600 2,565 2,585 658,300
2010/11/22 2,575 2,594 2,564 2,581 283,600
2010/11/19 2,575 2,575 2,542 2,548 265,200
2010/11/18 2,539 2,574 2,530 2,553 351,900
2010/11/17 2,499 2,560 2,495 2,540 474,100
2010/11/16 2,500 2,519 2,468 2,502 587,000
2010/11/15 2,492 2,509 2,483 2,501 191,700
2010/11/12 2,489 2,506 2,469 2,491 211,700
2010/11/11 2,498 2,517 2,472 2,483 249,700
2010/11/10 2,493 2,534 2,487 2,509 245,200
2010/11/09 2,450 2,497 2,448 2,486 310,900
2010/11/08 2,475 2,490 2,429 2,445 468,400
2010/11/05 2,491 2,520 2,464 2,479 565,200
2010/11/04 2,467 2,495 2,451 2,468 596,800
2010/11/02 2,414 2,451 2,407 2,447 462,900
2010/11/01 2,400 2,441 2,397 2,418 799,600
2010/10/29 2,329 2,385 2,314 2,385 533,500
2010/10/28 2,333 2,338 2,313 2,328 598,400
2010/10/27 2,330 2,332 2,305 2,330 316,800
2010/10/26 2,295 2,333 2,295 2,308 514,000
2010/10/25 2,348 2,348 2,305 2,305 496,600
2010/10/22 2,349 2,352 2,319 2,338 551,100
2010/10/21 2,315 2,335 2,301 2,320 573,900
2010/10/20 2,347 2,374 2,307 2,351 540,300
2010/10/19 2,354 2,400 2,341 2,350 562,300
2010/10/18 2,293 2,367 2,292 2,367 434,700
2010/10/15 2,328 2,330 2,295 2,306 470,400
2010/10/14 2,331 2,349 2,318 2,327 641,600
2010/10/13 2,357 2,366 2,330 2,330 575,800
2010/10/12 2,418 2,422 2,343 2,358 595,800
2010/10/08 2,433 2,456 2,408 2,408 668,700
2010/10/07 2,460 2,486 2,433 2,448 663,700
2010/10/06 2,498 2,498 2,461 2,470 694,100
2010/10/05 2,477 2,513 2,447 2,497 490,800
2010/10/04 2,539 2,546 2,469 2,477 412,300
2010/10/01 2,539 2,554 2,510 2,554 290,700
2010/09/30 2,637 2,638 2,507 2,510 870,600
2010/09/29 2,671 2,671 2,619 2,637 359,400
2010/09/28 2,688 2,704 2,660 2,669 218,300
2010/09/27 2,688 2,712 2,651 2,712 305,000
2010/09/24 2,671 2,699 2,655 2,672 586,600
2010/09/22 2,721 2,729 2,700 2,700 360,200
2010/09/21 2,720 2,739 2,702 2,722 319,000
2010/09/17 2,699 2,724 2,688 2,690 514,300
2010/09/16 2,735 2,744 2,661 2,667 315,100
2010/09/15 2,716 2,749 2,705 2,731 280,600
2010/09/14 2,746 2,754 2,698 2,705 168,700
2010/09/13 2,768 2,775 2,728 2,732 187,400
2010/09/10 2,755 2,788 2,749 2,768 456,600
2010/09/09 2,759 2,759 2,720 2,758 250,200
2010/09/08 2,740 2,776 2,726 2,739 323,800
2010/09/07 2,774 2,789 2,760 2,777 302,000
2010/09/06 2,759 2,792 2,744 2,792 355,700
2010/09/03 2,720 2,741 2,710 2,727 161,600
2010/09/02 2,720 2,732 2,698 2,721 266,500
2010/09/01 2,681 2,723 2,671 2,720 384,700
2010/08/31 2,710 2,724 2,685 2,704 303,500
2010/08/30 2,720 2,749 2,707 2,724 229,300
2010/08/27 2,668 2,722 2,668 2,710 293,900
2010/08/26 2,700 2,700 2,660 2,690 212,500
2010/08/25 2,670 2,697 2,655 2,675 483,600
2010/08/24 2,666 2,676 2,652 2,665 316,400
2010/08/23 2,655 2,676 2,649 2,676 320,000
2010/08/20 2,677 2,680 2,644 2,656 299,300
2010/08/19 2,700 2,700 2,661 2,677 329,700
2010/08/18 2,683 2,697 2,653 2,689 547,500
2010/08/17 2,640 2,659 2,638 2,652 422,200
2010/08/16 2,638 2,661 2,633 2,648 293,100
2010/08/13 2,643 2,655 2,614 2,648 202,900
2010/08/12 2,611 2,644 2,604 2,644 292,800
2010/08/11 2,633 2,633 2,592 2,616 358,700
2010/08/10 2,642 2,653 2,629 2,642 298,800
2010/08/09 2,625 2,644 2,607 2,642 283,600
2010/08/06 2,641 2,643 2,614 2,642 215,300
2010/08/05 2,629 2,662 2,612 2,641 413,700
2010/08/04 2,601 2,622 2,572 2,608 309,300
2010/08/03 2,631 2,631 2,590 2,604 318,000
2010/08/02 2,668 2,679 2,603 2,613 443,000
2010/07/30 2,726 2,726 2,678 2,678 353,100
2010/07/29 2,730 2,735 2,716 2,730 278,400
2010/07/28 2,732 2,748 2,729 2,735 268,300
2010/07/27 2,721 2,759 2,708 2,740 263,500
2010/07/26 2,736 2,777 2,712 2,715 617,600
2010/07/23 2,805 2,834 2,783 2,794 648,300
2010/07/22 2,815 2,928 2,808 2,855 586,400
2010/07/21 2,779 2,833 2,770 2,812 269,600
2010/07/20 2,714 2,786 2,702 2,780 368,600
2010/07/16 2,708 2,760 2,707 2,733 344,600
2010/07/15 2,770 2,787 2,740 2,745 229,000
2010/07/14 2,813 2,842 2,789 2,805 175,900
2010/07/13 2,806 2,816 2,786 2,797 220,600
2010/07/12 2,859 2,859 2,808 2,808 131,700
2010/07/09 2,889 2,895 2,859 2,868 166,000
2010/07/08 2,863 2,892 2,862 2,888 216,100
2010/07/07 2,824 2,854 2,809 2,849 260,500
2010/07/06 2,780 2,843 2,780 2,843 342,800
2010/07/05 2,840 2,848 2,811 2,818 274,100
2010/07/02 2,853 2,865 2,821 2,859 320,200
2010/07/01 2,791 2,852 2,789 2,834 370,200
2010/06/30 2,827 2,842 2,798 2,814 336,500
2010/06/29 2,886 2,890 2,853 2,867 407,000
2010/06/28 2,914 2,914 2,853 2,868 317,700
2010/06/25 2,805 2,864 2,801 2,864 632,900
2010/06/24 2,798 2,831 2,785 2,806 353,800
2010/06/23 2,800 2,829 2,776 2,802 546,100
2010/06/22 2,737 2,789 2,732 2,764 251,600
2010/06/21 2,717 2,749 2,717 2,738 217,700
2010/06/18 2,724 2,737 2,715 2,715 174,500
2010/06/17 2,714 2,745 2,714 2,730 339,600
2010/06/16 2,730 2,738 2,708 2,733 204,500
2010/06/15 2,706 2,725 2,704 2,719 370,500
2010/06/14 2,711 2,731 2,697 2,724 408,900
2010/06/11 2,759 2,759 2,727 2,734 701,800
2010/06/10 2,742 2,776 2,738 2,762 374,800
2010/06/09 2,720 2,749 2,707 2,736 339,900
2010/06/08 2,775 2,775 2,723 2,740 290,000
2010/06/07 2,704 2,730 2,704 2,725 308,200
2010/06/04 2,750 2,765 2,731 2,743 327,500
2010/06/03 2,750 2,750 2,722 2,738 284,900
2010/06/02 2,720 2,753 2,710 2,729 340,800
2010/06/01 2,726 2,748 2,711 2,745 365,200
2010/05/31 2,725 2,753 2,702 2,721 417,500
2010/05/28 2,692 2,717 2,670 2,696 562,600
2010/05/27 2,686 2,707 2,662 2,673 535,100
2010/05/26 2,687 2,743 2,676 2,676 1,402,900
2010/05/25 2,692 2,732 2,666 2,732 708,900
2010/05/24 2,700 2,734 2,653 2,666 831,200
2010/05/21 2,779 2,805 2,735 2,746 707,600
2010/05/20 2,780 2,834 2,762 2,829 506,400
2010/05/19 2,781 2,809 2,763 2,785 571,700
2010/05/18 2,800 2,815 2,762 2,773 558,200
2010/05/17 2,761 2,814 2,757 2,814 400,400
2010/05/14 2,815 2,818 2,774 2,786 460,100
2010/05/13 2,805 2,828 2,791 2,814 431,100
2010/05/12 2,800 2,814 2,768 2,802 554,000
2010/05/11 2,840 2,840 2,810 2,813 818,400
2010/05/10 2,825 2,826 2,792 2,820 567,200
2010/05/07 2,801 2,865 2,801 2,852 685,800
2010/05/06 2,830 2,905 2,806 2,846 687,500
2010/04/30 2,878 2,898 2,866 2,895 459,600
2010/04/28 2,860 2,861 2,833 2,847 307,400
2010/04/27 2,863 2,900 2,860 2,900 445,000
2010/04/26 2,931 2,932 2,885 2,903 477,800
2010/04/23 2,832 2,884 2,820 2,881 599,100
2010/04/22 2,883 2,883 2,832 2,840 523,800
2010/04/21 2,901 2,910 2,889 2,903 443,600
2010/04/20 2,867 2,897 2,855 2,886 351,200
2010/04/19 2,899 2,902 2,869 2,870 555,000
2010/04/16 2,900 2,911 2,867 2,908 723,500
2010/04/15 2,928 2,935 2,913 2,920 581,900
2010/04/14 2,901 2,940 2,895 2,931 1,187,300
2010/04/13 2,890 2,900 2,857 2,900 1,111,100
2010/04/12 2,893 2,897 2,855 2,857 498,700
2010/04/09 2,828 2,856 2,812 2,843 571,900
2010/04/08 2,847 2,857 2,837 2,846 590,300
2010/04/07 2,865 2,915 2,820 2,841 748,000
2010/04/06 2,799 2,875 2,778 2,864 989,000
2010/04/05 2,863 2,863 2,801 2,812 989,600
2010/04/02 2,940 2,940 2,858 2,867 726,400
2010/04/01 3,010 3,015 2,893 2,915 1,552,600
2010/03/31 3,080 3,120 3,060 3,080 365,400
2010/03/30 3,020 3,070 3,000 3,065 253,600
2010/03/29 2,994 3,010 2,980 2,996 178,300
2010/03/26 2,998 3,030 2,970 3,030 284,300
2010/03/25 3,025 3,045 3,000 3,000 491,500
2010/03/24 3,050 3,050 3,010 3,030 271,200
2010/03/23 3,000 3,060 3,000 3,050 262,800
2010/03/19 3,050 3,070 3,025 3,070 408,300
2010/03/18 3,045 3,055 3,025 3,050 256,600
2010/03/17 3,065 3,065 3,030 3,045 363,800
2010/03/16 3,030 3,070 3,025 3,060 231,200
2010/03/15 3,005 3,060 3,000 3,045 271,300
2010/03/12 2,935 3,005 2,930 2,994 567,800
2010/03/11 3,055 3,065 2,997 3,005 288,800
2010/03/10 3,035 3,060 3,005 3,025 281,800
2010/03/09 2,996 3,035 2,980 2,994 648,300
2010/03/08 3,065 3,075 3,015 3,025 338,100
2010/03/05 3,050 3,095 3,040 3,045 306,500
2010/03/04 3,070 3,080 3,045 3,055 234,700
2010/03/03 3,040 3,080 2,999 3,075 444,500
2010/03/02 2,989 3,065 2,976 3,065 285,000
2010/03/01 2,960 3,000 2,957 2,967 518,700
2010/02/26 3,000 3,025 2,965 2,975 393,200
2010/02/25 3,000 3,020 2,981 3,020 445,600
2010/02/24 3,010 3,010 2,961 2,985 571,200
2010/02/23 2,990 3,015 2,955 2,986 843,400
2010/02/22 2,918 2,984 2,900 2,945 576,900
2010/02/19 2,888 2,888 2,826 2,838 447,600
2010/02/18 2,900 2,902 2,818 2,870 715,700
2010/02/17 2,940 2,962 2,903 2,935 563,800
2010/02/16 2,830 2,888 2,820 2,865 641,800
2010/02/15 2,800 2,811 2,773 2,805 322,800
2010/02/12 2,780 2,799 2,741 2,790 489,700
2010/02/10 2,752 2,777 2,720 2,761 278,100
2010/02/09 2,757 2,763 2,716 2,746 382,000
2010/02/08 2,753 2,765 2,731 2,757 198,400
2010/02/05 2,770 2,789 2,745 2,745 289,900
2010/02/04 2,765 2,795 2,754 2,773 383,400
2010/02/03 2,706 2,768 2,701 2,765 575,300
2010/02/02 2,620 2,688 2,599 2,688 443,400
2010/02/01 2,611 2,633 2,539 2,627 382,600
2010/01/29 2,661 2,666 2,610 2,627 296,000
2010/01/28 2,665 2,683 2,647 2,666 260,000
2010/01/27 2,695 2,717 2,652 2,652 297,100
2010/01/26 2,730 2,737 2,697 2,697 343,100
2010/01/25 2,710 2,730 2,706 2,723 352,100
2010/01/22 2,695 2,710 2,681 2,706 603,700
2010/01/21 2,695 2,714 2,690 2,701 398,200
2010/01/20 2,720 2,733 2,694 2,695 485,000
2010/01/19 2,706 2,745 2,704 2,745 275,700
2010/01/18 2,708 2,751 2,702 2,718 320,900
2010/01/15 2,726 2,740 2,711 2,730 378,800
2010/01/14 2,747 2,772 2,741 2,765 257,900
2010/01/13 2,722 2,794 2,720 2,765 416,100
2010/01/12 2,700 2,749 2,700 2,730 307,800
2010/01/08 2,710 2,729 2,680 2,720 338,500
2010/01/07 2,691 2,694 2,653 2,680 376,700
2010/01/06 2,675 2,719 2,673 2,695 255,800
2010/01/05 2,700 2,718 2,657 2,677 258,300
2010/01/04 2,641 2,684 2,641 2,676 134,800

このページの先頭へ