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
2012/12/28 2,057 2,063 2,025 2,048 821,900
2012/12/27 2,089 2,107 2,063 2,063 657,100
2012/12/26 2,167 2,169 2,097 2,097 541,300
2012/12/25 2,147 2,165 2,105 2,153 550,100
2012/12/21 2,088 2,108 2,065 2,097 850,200
2012/12/20 2,075 2,145 2,057 2,113 1,179,700
2012/12/19 2,101 2,140 2,073 2,107 892,200
2012/12/18 2,170 2,170 2,082 2,097 735,800
2012/12/17 2,096 2,210 2,040 2,186 1,284,300
2012/12/14 1,990 2,057 1,986 2,048 763,900
2012/12/13 2,050 2,050 1,998 2,019 637,600
2012/12/12 2,040 2,062 2,027 2,035 457,500
2012/12/11 2,040 2,046 1,987 2,040 1,025,200
2012/12/10 2,108 2,115 2,042 2,063 832,200
2012/12/07 2,110 2,143 2,093 2,107 772,300
2012/12/06 2,135 2,155 2,111 2,113 627,700
2012/12/05 2,136 2,153 2,112 2,119 510,200
2012/12/04 2,112 2,185 2,101 2,147 879,400
2012/12/03 2,088 2,127 2,055 2,113 797,500
2012/11/30 2,096 2,099 2,073 2,087 922,900
2012/11/29 2,088 2,108 2,067 2,096 757,600
2012/11/28 2,116 2,131 2,066 2,075 1,094,800
2012/11/27 2,185 2,185 2,108 2,109 1,195,200
2012/11/26 2,180 2,209 2,140 2,171 877,000
2012/11/22 2,213 2,233 2,175 2,182 686,900
2012/11/21 2,249 2,268 2,186 2,212 581,400
2012/11/20 2,276 2,276 2,179 2,199 873,900
2012/11/19 2,207 2,289 2,207 2,243 1,011,100
2012/11/16 2,064 2,186 2,053 2,166 1,222,500
2012/11/15 1,992 2,057 1,965 2,056 831,500
2012/11/14 2,006 2,015 1,981 1,985 461,400
2012/11/13 1,957 2,022 1,955 1,991 861,600
2012/11/12 1,942 1,991 1,929 1,929 455,300
2012/11/09 1,961 1,970 1,925 1,950 674,300
2012/11/08 1,947 2,001 1,931 1,985 631,200
2012/11/07 1,949 1,968 1,929 1,961 506,400
2012/11/06 1,912 1,956 1,893 1,956 639,700
2012/11/05 1,964 1,977 1,896 1,917 874,000
2012/11/02 1,990 1,996 1,937 1,983 1,063,200
2012/11/01 2,011 2,019 1,910 1,984 1,057,500
2012/10/31 2,012 2,047 1,999 2,043 417,100
2012/10/30 2,069 2,070 2,021 2,027 449,200
2012/10/29 2,028 2,053 2,010 2,043 377,400
2012/10/26 2,079 2,098 2,028 2,028 477,100
2012/10/25 2,030 2,082 2,030 2,079 545,400
2012/10/24 2,048 2,095 2,028 2,029 727,500
2012/10/23 2,122 2,124 2,042 2,047 708,500
2012/10/22 2,180 2,195 2,126 2,143 1,156,500
2012/10/19 2,099 2,176 2,094 2,176 1,261,900
2012/10/18 2,074 2,113 2,067 2,104 854,100
2012/10/17 2,065 2,095 2,042 2,079 903,100
2012/10/16 2,056 2,084 2,031 2,066 954,500
2012/10/15 2,053 2,094 2,035 2,061 914,900
2012/10/12 2,075 2,080 2,012 2,056 990,300
2012/10/11 2,089 2,152 2,075 2,095 852,500
2012/10/10 2,058 2,120 2,056 2,089 1,208,100
2012/10/09 2,104 2,139 2,040 2,045 779,400
2012/10/05 2,089 2,142 2,045 2,115 988,500
2012/10/04 2,130 2,149 2,091 2,127 772,800
2012/10/03 2,164 2,180 2,130 2,162 715,000
2012/10/02 2,150 2,183 2,118 2,163 842,400
2012/10/01 2,054 2,179 2,026 2,176 1,225,100
2012/09/28 2,051 2,080 2,028 2,054 1,012,800
2012/09/27 2,045 2,067 2,040 2,049 594,300
2012/09/26 2,010 2,045 1,996 2,034 743,000
2012/09/25 2,038 2,038 1,976 2,012 825,100
2012/09/24 1,996 2,022 1,970 2,020 1,071,900
2012/09/21 1,943 1,987 1,900 1,981 1,260,100
2012/09/20 1,900 1,935 1,884 1,903 899,100
2012/09/19 1,890 1,913 1,859 1,900 1,363,100
2012/09/18 1,795 1,864 1,790 1,839 1,489,800
2012/09/14 1,723 1,727 1,706 1,717 860,500
2012/09/13 1,700 1,741 1,676 1,734 1,008,500
2012/09/12 1,684 1,716 1,657 1,682 1,234,900
2012/09/11 1,723 1,738 1,701 1,708 582,100
2012/09/10 1,750 1,751 1,681 1,731 1,104,200
2012/09/07 1,730 1,765 1,702 1,753 1,429,800
2012/09/06 1,761 1,766 1,692 1,698 1,023,700
2012/09/05 1,797 1,808 1,765 1,774 524,000
2012/09/04 1,815 1,828 1,788 1,796 668,100
2012/09/03 1,856 1,859 1,816 1,816 566,400
2012/08/31 1,860 1,887 1,857 1,871 626,600
2012/08/30 1,841 1,904 1,837 1,870 768,400
2012/08/29 1,851 1,856 1,821 1,836 553,200
2012/08/28 1,919 1,934 1,860 1,864 1,115,800
2012/08/27 1,894 1,918 1,873 1,875 722,400
2012/08/24 1,831 1,879 1,828 1,869 712,400
2012/08/23 1,812 1,840 1,806 1,835 576,700
2012/08/22 1,846 1,855 1,803 1,812 660,900
2012/08/21 1,839 1,841 1,818 1,830 484,800
2012/08/20 1,837 1,846 1,822 1,833 349,200
2012/08/17 1,825 1,836 1,803 1,828 619,900
2012/08/16 1,828 1,848 1,814 1,823 567,500
2012/08/15 1,877 1,895 1,814 1,828 1,230,300
2012/08/14 1,920 1,952 1,859 1,876 1,355,200
2012/08/13 1,888 1,920 1,880 1,899 236,800
2012/08/10 1,935 1,954 1,881 1,888 510,500
2012/08/09 1,903 1,956 1,897 1,936 620,100
2012/08/08 1,962 1,986 1,890 1,929 1,063,300
2012/08/07 1,867 1,947 1,852 1,933 610,800
2012/08/06 1,857 1,882 1,837 1,866 387,700
2012/08/03 1,790 1,860 1,786 1,856 1,177,100
2012/08/02 1,802 1,823 1,766 1,777 1,035,400
2012/08/01 1,805 1,828 1,777 1,814 710,300
2012/07/31 1,820 1,845 1,765 1,845 1,475,900
2012/07/30 1,862 1,867 1,759 1,780 970,800
2012/07/27 1,871 1,895 1,844 1,876 656,100
2012/07/26 1,883 1,900 1,827 1,866 751,800
2012/07/25 1,941 1,945 1,877 1,882 493,700
2012/07/24 1,910 1,964 1,905 1,940 697,200
2012/07/23 1,938 1,969 1,913 1,914 529,900
2012/07/20 2,020 2,034 1,960 1,966 423,400
2012/07/19 2,000 2,060 2,000 2,034 515,300
2012/07/18 2,048 2,053 1,970 1,988 750,800
2012/07/17 2,092 2,109 2,042 2,048 521,900
2012/07/13 2,107 2,146 2,093 2,093 511,400
2012/07/12 2,103 2,140 2,100 2,100 392,200
2012/07/11 2,102 2,107 2,072 2,102 431,300
2012/07/10 2,077 2,132 2,077 2,111 596,700
2012/07/09 2,060 2,088 2,043 2,079 276,300
2012/07/06 2,066 2,098 2,052 2,063 451,100
2012/07/05 2,084 2,093 2,055 2,062 246,400
2012/07/04 2,085 2,110 2,085 2,090 357,000
2012/07/03 2,060 2,095 2,056 2,081 310,400
2012/07/02 2,093 2,100 2,047 2,053 248,900
2012/06/29 2,038 2,096 2,017 2,089 626,600
2012/06/28 2,043 2,066 2,020 2,038 590,500
2012/06/27 2,007 2,025 1,969 1,983 801,700
2012/06/26 2,000 2,031 1,976 2,003 520,600
2012/06/25 2,025 2,033 2,003 2,006 433,800
2012/06/22 2,022 2,027 1,985 2,017 361,600
2012/06/21 1,984 2,024 1,984 2,013 416,700
2012/06/20 1,945 1,991 1,943 1,983 396,300
2012/06/19 1,935 1,965 1,928 1,937 346,300
2012/06/18 1,937 1,958 1,924 1,934 530,800
2012/06/15 1,938 1,945 1,921 1,941 319,500
2012/06/14 1,955 1,974 1,930 1,937 256,300
2012/06/13 1,945 1,979 1,934 1,964 383,300
2012/06/12 1,952 1,971 1,926 1,953 414,400
2012/06/11 1,982 1,982 1,944 1,961 571,400
2012/06/08 1,980 1,994 1,940 1,966 679,500
2012/06/07 1,936 1,980 1,919 1,980 467,200
2012/06/06 1,974 1,977 1,931 1,948 644,600
2012/06/05 2,001 2,022 1,975 1,996 717,000
2012/06/04 1,975 2,026 1,960 2,022 413,600
2012/06/01 2,017 2,027 1,982 2,002 418,400
2012/05/31 2,018 2,090 2,012 2,030 711,900
2012/05/30 1,992 2,050 1,992 2,037 445,800
2012/05/29 2,022 2,030 1,980 2,012 358,800
2012/05/28 2,030 2,054 2,022 2,028 203,000
2012/05/25 2,030 2,058 2,018 2,034 314,200
2012/05/24 2,020 2,063 2,007 2,020 332,500
2012/05/23 2,026 2,064 2,010 2,024 379,200
2012/05/22 2,089 2,089 2,017 2,026 312,600
2012/05/21 2,057 2,100 2,032 2,075 378,500
2012/05/18 2,062 2,080 2,031 2,050 428,200
2012/05/17 2,094 2,099 2,045 2,077 394,100
2012/05/16 2,097 2,114 2,067 2,093 471,100
2012/05/15 2,137 2,170 2,091 2,096 489,600
2012/05/14 2,119 2,187 2,110 2,150 560,800
2012/05/11 2,173 2,185 2,125 2,127 440,900
2012/05/10 2,149 2,204 2,145 2,173 632,000
2012/05/09 2,147 2,174 2,135 2,143 716,900
2012/05/08 2,163 2,176 2,140 2,157 393,600
2012/05/07 2,112 2,171 2,102 2,162 437,900
2012/05/02 2,194 2,195 2,136 2,151 498,300
2012/05/01 2,163 2,220 2,156 2,193 651,000
2012/04/27 2,245 2,261 2,204 2,216 393,400
2012/04/26 2,315 2,318 2,226 2,235 456,600
2012/04/25 2,318 2,334 2,285 2,298 591,700
2012/04/24 2,260 2,309 2,242 2,305 758,800
2012/04/23 2,250 2,290 2,245 2,262 459,300
2012/04/20 2,265 2,302 2,251 2,259 316,200
2012/04/19 2,272 2,274 2,240 2,258 430,000
2012/04/18 2,278 2,314 2,262 2,271 657,700
2012/04/17 2,240 2,278 2,211 2,270 286,000
2012/04/16 2,206 2,282 2,196 2,246 379,700
2012/04/13 2,205 2,229 2,192 2,226 327,700
2012/04/12 2,224 2,258 2,201 2,212 515,400
2012/04/11 2,281 2,281 2,231 2,236 399,800
2012/04/10 2,278 2,294 2,244 2,281 631,100
2012/04/09 2,250 2,275 2,245 2,252 439,600
2012/04/06 2,256 2,297 2,244 2,256 358,300
2012/04/05 2,237 2,287 2,231 2,265 636,400
2012/04/04 2,297 2,314 2,226 2,237 443,500
2012/04/03 2,230 2,295 2,216 2,280 465,200
2012/04/02 2,280 2,282 2,215 2,229 473,600
2012/03/30 2,242 2,254 2,206 2,244 869,200
2012/03/29 2,256 2,269 2,216 2,232 558,500
2012/03/28 2,255 2,293 2,231 2,241 673,900
2012/03/27 2,327 2,335 2,287 2,330 680,100
2012/03/26 2,305 2,348 2,281 2,284 864,900
2012/03/23 2,278 2,323 2,275 2,295 622,000
2012/03/22 2,254 2,320 2,254 2,299 907,300
2012/03/21 2,230 2,255 2,197 2,242 766,000
2012/03/19 2,228 2,249 2,202 2,205 633,200
2012/03/16 2,218 2,242 2,210 2,235 625,800
2012/03/15 2,179 2,227 2,171 2,218 864,500
2012/03/14 2,167 2,172 2,149 2,149 501,200
2012/03/13 2,142 2,160 2,135 2,139 530,000
2012/03/12 2,183 2,183 2,128 2,134 626,800
2012/03/09 2,191 2,203 2,179 2,186 645,700
2012/03/08 2,180 2,188 2,154 2,184 583,500
2012/03/07 2,169 2,200 2,153 2,173 545,600
2012/03/06 2,109 2,204 2,109 2,168 797,400
2012/03/05 2,150 2,170 2,127 2,133 457,000
2012/03/02 2,120 2,150 2,106 2,135 466,100
2012/03/01 2,100 2,121 2,074 2,088 455,100
2012/02/29 2,071 2,108 2,064 2,077 582,200
2012/02/28 2,066 2,071 2,007 2,047 1,127,000
2012/02/27 2,119 2,119 2,085 2,090 526,700
2012/02/24 2,132 2,169 2,100 2,101 546,900
2012/02/23 2,119 2,146 2,114 2,137 563,200
2012/02/22 2,110 2,139 2,105 2,123 487,400
2012/02/21 2,121 2,137 2,085 2,103 349,700
2012/02/20 2,120 2,145 2,107 2,131 500,400
2012/02/17 2,146 2,149 2,094 2,109 399,500
2012/02/16 2,123 2,152 2,106 2,139 492,700
2012/02/15 2,103 2,143 2,102 2,136 397,800
2012/02/14 2,076 2,115 2,075 2,102 333,800
2012/02/13 2,075 2,100 2,061 2,065 322,600
2012/02/10 2,045 2,085 2,022 2,078 436,000
2012/02/09 2,005 2,066 2,005 2,044 621,600
2012/02/08 2,033 2,033 2,002 2,013 329,400
2012/02/07 1,985 2,048 1,975 2,045 579,400
2012/02/06 1,972 2,007 1,959 1,993 343,300
2012/02/03 1,957 1,997 1,956 1,982 453,300
2012/02/02 1,978 1,992 1,941 1,954 490,300
2012/02/01 2,023 2,044 1,965 1,978 517,200
2012/01/31 2,048 2,060 2,016 2,024 491,500
2012/01/30 2,081 2,089 2,043 2,059 340,400
2012/01/27 2,060 2,088 2,050 2,081 294,700
2012/01/26 2,011 2,066 2,011 2,051 457,300
2012/01/25 2,025 2,035 2,007 2,030 485,500
2012/01/24 2,045 2,045 2,014 2,030 268,700
2012/01/23 2,043 2,052 2,017 2,036 276,400
2012/01/20 2,065 2,072 2,006 2,028 584,400
2012/01/19 2,080 2,100 2,022 2,037 730,500
2012/01/18 2,080 2,109 2,040 2,050 652,600
2012/01/17 2,052 2,080 2,037 2,080 256,000
2012/01/16 2,045 2,052 2,019 2,034 164,500
2012/01/13 2,050 2,080 2,030 2,049 246,500
2012/01/12 2,070 2,071 1,999 2,050 441,300
2012/01/11 2,060 2,087 2,026 2,070 929,000
2012/01/10 2,005 2,079 1,987 2,052 867,400
2012/01/06 1,998 2,014 1,976 2,004 508,800
2012/01/05 2,062 2,062 2,002 2,007 576,400
2012/01/04 2,075 2,089 2,052 2,079 492,600

このページの先頭へ