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
2011/12/30 2,019 2,047 2,010 2,047 382,500
2011/12/29 2,000 2,025 1,986 2,010 419,600
2011/12/28 1,965 1,996 1,947 1,982 542,000
2011/12/27 1,925 1,956 1,912 1,950 215,600
2011/12/26 1,990 1,990 1,936 1,944 264,100
2011/12/22 1,979 1,996 1,958 1,991 532,100
2011/12/21 1,932 1,964 1,901 1,962 585,100
2011/12/20 1,966 1,974 1,910 1,925 392,700
2011/12/19 1,986 2,000 1,945 1,956 479,500
2011/12/16 1,959 1,992 1,934 1,985 712,100
2011/12/15 1,927 1,964 1,920 1,945 543,100
2011/12/14 1,911 1,964 1,906 1,935 445,600
2011/12/13 1,879 1,927 1,873 1,912 430,500
2011/12/12 1,910 1,913 1,884 1,895 495,500
2011/12/09 1,892 1,921 1,878 1,890 896,900
2011/12/08 1,893 1,898 1,856 1,884 590,400
2011/12/07 1,839 1,880 1,827 1,873 683,900
2011/12/06 1,830 1,859 1,823 1,832 475,400
2011/12/05 1,827 1,840 1,804 1,832 607,900
2011/12/02 1,896 1,896 1,812 1,819 1,488,600
2011/12/01 1,950 1,950 1,866 1,880 854,300
2011/11/30 1,890 1,931 1,872 1,929 683,000
2011/11/29 1,914 1,921 1,870 1,881 619,100
2011/11/28 1,961 1,963 1,918 1,921 429,900
2011/11/25 1,958 1,994 1,952 1,974 495,800
2011/11/24 1,991 2,006 1,972 1,980 263,300
2011/11/22 2,000 2,029 1,979 2,010 272,100
2011/11/21 1,955 2,019 1,955 2,008 248,900
2011/11/18 1,983 1,987 1,958 1,971 245,600
2011/11/17 1,932 2,007 1,925 2,003 311,700
2011/11/16 1,941 1,947 1,900 1,932 296,600
2011/11/15 1,960 1,985 1,944 1,947 179,100
2011/11/14 1,968 1,980 1,945 1,962 123,900
2011/11/11 1,958 1,995 1,950 1,955 156,500
2011/11/10 1,937 1,982 1,921 1,958 390,400
2011/11/09 1,950 2,000 1,940 1,997 326,200
2011/11/08 1,950 1,972 1,911 1,927 288,600
2011/11/07 1,953 1,976 1,945 1,963 266,700
2011/11/04 1,998 2,000 1,958 1,959 369,000
2011/11/02 1,996 2,009 1,971 1,981 480,800
2011/11/01 1,998 2,035 1,977 2,024 512,200
2011/10/31 1,965 2,017 1,962 1,966 704,100
2011/10/28 2,024 2,039 1,961 1,971 739,000
2011/10/27 1,994 2,035 1,994 2,024 469,300
2011/10/26 1,987 2,019 1,946 2,003 300,500
2011/10/25 2,050 2,072 1,981 1,994 530,800
2011/10/24 2,009 2,047 2,009 2,047 363,300
2011/10/21 2,012 2,047 1,994 2,019 383,300
2011/10/20 1,971 2,046 1,931 2,040 613,200
2011/10/19 1,982 2,001 1,968 1,980 402,700
2011/10/18 1,985 2,005 1,944 1,976 584,600
2011/10/17 2,050 2,050 1,995 2,000 418,900
2011/10/14 2,043 2,049 1,980 2,001 535,000
2011/10/13 2,131 2,131 2,026 2,043 844,200
2011/10/12 2,160 2,160 2,100 2,131 321,400
2011/10/11 2,178 2,193 2,128 2,154 401,100
2011/10/07 2,205 2,257 2,135 2,160 483,600
2011/10/06 2,212 2,312 2,194 2,214 627,500
2011/10/05 2,314 2,314 2,216 2,238 488,500
2011/10/04 2,285 2,298 2,225 2,298 343,700
2011/10/03 2,235 2,282 2,194 2,266 353,100
2011/09/30 2,316 2,316 2,278 2,292 488,300
2011/09/29 2,340 2,360 2,263 2,298 603,000
2011/09/28 2,300 2,326 2,282 2,326 491,000
2011/09/27 2,257 2,272 2,230 2,272 356,800
2011/09/26 2,289 2,313 2,201 2,248 789,100
2011/09/22 2,170 2,259 2,162 2,259 610,100
2011/09/21 2,172 2,206 2,165 2,182 301,900
2011/09/20 2,206 2,220 2,157 2,157 531,900
2011/09/16 2,267 2,285 2,234 2,247 375,700
2011/09/15 2,242 2,291 2,220 2,260 483,100
2011/09/14 2,242 2,258 2,174 2,240 510,000
2011/09/13 2,214 2,250 2,202 2,241 393,900
2011/09/12 2,235 2,240 2,202 2,214 320,500
2011/09/09 2,232 2,280 2,232 2,235 612,700
2011/09/08 2,234 2,275 2,227 2,230 387,900
2011/09/07 2,282 2,282 2,209 2,231 812,300
2011/09/06 2,152 2,248 2,139 2,218 764,400
2011/09/05 2,100 2,151 2,100 2,149 402,000
2011/09/02 2,114 2,147 2,088 2,129 436,800
2011/09/01 2,120 2,154 2,103 2,133 722,600
2011/08/31 2,155 2,165 2,122 2,138 813,700
2011/08/30 2,202 2,208 2,142 2,142 510,800
2011/08/29 2,211 2,245 2,170 2,196 508,800
2011/08/26 2,230 2,248 2,184 2,220 596,000
2011/08/25 2,292 2,300 2,206 2,222 598,900
2011/08/24 2,285 2,285 2,234 2,248 509,900
2011/08/23 2,231 2,315 2,206 2,284 1,367,300
2011/08/22 2,218 2,247 2,212 2,231 603,200
2011/08/19 2,184 2,279 2,152 2,268 778,800
2011/08/18 2,220 2,249 2,186 2,219 626,000
2011/08/17 2,165 2,200 2,127 2,187 373,800
2011/08/16 2,207 2,207 2,141 2,156 467,000
2011/08/15 2,257 2,260 2,168 2,226 399,400
2011/08/12 2,280 2,280 2,189 2,223 707,000
2011/08/11 2,061 2,279 2,061 2,273 1,182,500
2011/08/10 2,010 2,115 1,990 2,111 881,500
2011/08/09 1,931 1,970 1,869 1,970 597,200
2011/08/08 2,011 2,017 1,953 1,971 313,400
2011/08/05 1,960 2,033 1,950 2,029 421,200
2011/08/04 2,027 2,067 2,021 2,027 411,100
2011/08/03 2,019 2,056 2,007 2,033 489,300
2011/08/02 2,041 2,052 2,015 2,041 370,500
2011/08/01 2,000 2,060 1,994 2,040 462,300
2011/07/29 2,088 2,091 2,041 2,041 486,400
2011/07/28 2,094 2,127 2,075 2,088 705,700
2011/07/27 2,170 2,171 2,095 2,115 759,600
2011/07/26 2,206 2,213 2,187 2,190 372,000
2011/07/25 2,241 2,241 2,186 2,228 387,500
2011/07/22 2,266 2,273 2,210 2,238 426,200
2011/07/21 2,258 2,269 2,231 2,254 243,400
2011/07/20 2,237 2,250 2,220 2,247 259,900
2011/07/19 2,255 2,258 2,205 2,222 367,200
2011/07/15 2,252 2,271 2,243 2,266 262,500
2011/07/14 2,245 2,268 2,224 2,252 288,000
2011/07/13 2,236 2,282 2,233 2,270 354,900
2011/07/12 2,222 2,250 2,188 2,236 463,400
2011/07/11 2,229 2,268 2,219 2,247 337,700
2011/07/08 2,217 2,241 2,201 2,229 505,800
2011/07/07 2,190 2,243 2,171 2,216 983,500
2011/07/06 2,258 2,300 2,229 2,249 543,000
2011/07/05 2,247 2,306 2,237 2,278 425,500
2011/07/04 2,272 2,304 2,255 2,282 758,700
2011/07/01 2,219 2,290 2,216 2,260 1,385,400
2011/06/30 2,211 2,219 2,171 2,175 672,700
2011/06/29 2,177 2,192 2,135 2,161 772,100
2011/06/28 2,160 2,175 2,128 2,143 404,600
2011/06/27 2,145 2,167 2,112 2,124 559,400
2011/06/24 2,083 2,160 2,048 2,136 1,061,400
2011/06/23 2,100 2,148 2,085 2,113 1,506,400
2011/06/22 2,183 2,207 2,113 2,149 1,193,100
2011/06/21 2,115 2,233 2,092 2,230 1,486,000
2011/06/20 2,110 2,170 2,075 2,156 1,860,200
2011/06/17 1,980 2,022 1,938 2,010 848,200
2011/06/16 1,984 2,025 1,958 1,974 1,005,500
2011/06/15 2,035 2,045 1,967 1,990 1,297,200
2011/06/14 1,905 2,047 1,896 2,033 1,910,700
2011/06/13 1,898 1,901 1,840 1,896 851,200
2011/06/10 1,817 1,870 1,812 1,870 850,000
2011/06/09 1,811 1,830 1,734 1,802 828,600
2011/06/08 1,791 1,843 1,790 1,827 766,300
2011/06/07 1,765 1,829 1,734 1,797 749,000
2011/06/06 1,874 1,875 1,744 1,750 867,500
2011/06/03 1,905 1,930 1,893 1,898 783,900
2011/06/02 1,897 1,932 1,870 1,912 768,100
2011/06/01 1,901 1,911 1,884 1,897 861,000
2011/05/31 1,877 1,921 1,846 1,920 824,200
2011/05/30 1,895 1,897 1,877 1,896 257,100
2011/05/27 1,897 1,916 1,886 1,904 578,900
2011/05/26 1,915 1,928 1,876 1,890 772,300
2011/05/25 2,024 2,032 1,922 1,952 1,142,400
2011/05/24 1,854 1,904 1,840 1,904 662,000
2011/05/23 1,870 1,907 1,834 1,857 609,100
2011/05/20 1,900 1,910 1,862 1,887 879,800
2011/05/19 1,993 1,994 1,922 1,928 672,600
2011/05/18 1,969 2,006 1,968 1,981 516,500
2011/05/17 2,000 2,011 1,946 1,958 639,600
2011/05/16 2,048 2,067 2,018 2,027 564,000
2011/05/13 2,082 2,118 2,065 2,078 909,200
2011/05/12 2,139 2,151 2,093 2,093 934,400
2011/05/11 2,195 2,210 2,147 2,160 647,000
2011/05/10 2,184 2,238 2,168 2,191 781,100
2011/05/09 2,272 2,289 2,196 2,206 679,600
2011/05/06 2,214 2,309 2,212 2,255 896,500
2011/05/02 2,191 2,234 2,179 2,211 906,500
2011/04/28 2,070 2,126 2,068 2,126 767,600
2011/04/27 2,080 2,125 2,063 2,075 496,800
2011/04/26 2,064 2,102 2,062 2,097 624,100
2011/04/25 2,146 2,162 2,094 2,125 865,800
2011/04/22 2,207 2,212 2,162 2,168 440,900
2011/04/21 2,233 2,233 2,201 2,207 281,500
2011/04/20 2,257 2,263 2,226 2,232 341,900
2011/04/19 2,241 2,266 2,210 2,232 285,700
2011/04/18 2,284 2,299 2,245 2,253 422,900
2011/04/15 2,255 2,274 2,231 2,247 492,700
2011/04/14 2,282 2,293 2,260 2,277 437,900
2011/04/13 2,353 2,353 2,282 2,304 633,100
2011/04/12 2,391 2,412 2,350 2,374 501,100
2011/04/11 2,369 2,422 2,356 2,422 413,400
2011/04/08 2,301 2,383 2,288 2,364 581,900
2011/04/07 2,290 2,337 2,285 2,332 497,000
2011/04/06 2,326 2,330 2,264 2,289 651,600
2011/04/05 2,413 2,414 2,295 2,327 673,400
2011/04/04 2,442 2,445 2,391 2,402 403,400
2011/04/01 2,584 2,584 2,431 2,447 739,600
2011/03/31 2,554 2,562 2,521 2,562 413,700
2011/03/30 2,543 2,564 2,472 2,516 499,900
2011/03/29 2,566 2,570 2,510 2,540 274,100
2011/03/28 2,577 2,584 2,548 2,578 383,800
2011/03/25 2,630 2,630 2,550 2,551 521,800
2011/03/24 2,616 2,624 2,545 2,567 336,400
2011/03/23 2,620 2,638 2,573 2,610 528,000
2011/03/22 2,645 2,645 2,556 2,619 708,500
2011/03/18 2,520 2,608 2,426 2,595 1,129,100
2011/03/17 2,295 2,540 2,250 2,496 993,400
2011/03/16 2,162 2,351 2,015 2,345 748,000
2011/03/15 2,390 2,391 1,993 2,164 915,100
2011/03/14 2,470 2,519 2,430 2,476 691,400
2011/03/11 2,560 2,578 2,544 2,545 454,400
2011/03/10 2,551 2,574 2,551 2,568 405,500
2011/03/09 2,555 2,594 2,555 2,575 372,500
2011/03/08 2,561 2,600 2,551 2,554 337,600
2011/03/07 2,553 2,565 2,538 2,560 261,000
2011/03/04 2,572 2,580 2,550 2,553 255,400
2011/03/03 2,558 2,569 2,543 2,560 189,300
2011/03/02 2,578 2,598 2,535 2,537 402,300
2011/03/01 2,576 2,606 2,564 2,578 257,100
2011/02/28 2,580 2,600 2,552 2,581 203,300
2011/02/25 2,578 2,594 2,542 2,582 329,800
2011/02/24 2,624 2,634 2,576 2,585 390,800
2011/02/23 2,639 2,662 2,621 2,621 303,300
2011/02/22 2,620 2,652 2,616 2,639 434,500
2011/02/21 2,630 2,630 2,607 2,624 235,500
2011/02/18 2,605 2,648 2,605 2,630 338,800
2011/02/17 2,559 2,630 2,555 2,627 595,000
2011/02/16 2,529 2,551 2,529 2,539 264,300
2011/02/15 2,536 2,546 2,527 2,529 270,400
2011/02/14 2,541 2,546 2,522 2,537 324,400
2011/02/10 2,520 2,548 2,514 2,537 382,700
2011/02/09 2,515 2,526 2,511 2,521 229,500
2011/02/08 2,529 2,537 2,511 2,511 206,000
2011/02/07 2,529 2,530 2,508 2,527 281,400
2011/02/04 2,515 2,547 2,511 2,516 347,500
2011/02/03 2,522 2,540 2,518 2,522 153,100
2011/02/02 2,526 2,553 2,525 2,530 227,400
2011/02/01 2,545 2,545 2,515 2,525 284,500
2011/01/31 2,510 2,559 2,505 2,545 457,400
2011/01/28 2,580 2,580 2,540 2,544 357,200
2011/01/27 2,544 2,577 2,534 2,564 323,000
2011/01/26 2,583 2,583 2,544 2,544 329,400
2011/01/25 2,583 2,584 2,548 2,568 320,900
2011/01/24 2,522 2,559 2,507 2,559 302,300
2011/01/21 2,523 2,544 2,505 2,512 405,100
2011/01/20 2,500 2,523 2,490 2,517 562,500
2011/01/19 2,485 2,505 2,480 2,484 335,100
2011/01/18 2,493 2,501 2,480 2,484 454,700
2011/01/17 2,501 2,510 2,497 2,503 361,200
2011/01/14 2,547 2,560 2,489 2,502 760,300
2011/01/13 2,550 2,556 2,533 2,556 332,500
2011/01/12 2,570 2,570 2,542 2,549 274,500
2011/01/11 2,559 2,564 2,547 2,558 169,000
2011/01/07 2,566 2,569 2,548 2,555 198,600
2011/01/06 2,540 2,561 2,535 2,561 299,700
2011/01/05 2,550 2,558 2,536 2,550 307,500
2011/01/04 2,580 2,580 2,527 2,542 364,500

このページの先頭へ