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 |
---|---|---|---|---|---|
2016/12/30 | 2,711 | 2,713 | 2,686 | 2,690 | 756,900 |
2016/12/29 | 2,776 | 2,787 | 2,728 | 2,733 | 740,700 |
2016/12/28 | 2,777 | 2,801 | 2,771 | 2,776 | 554,300 |
2016/12/27 | 2,769 | 2,807 | 2,763 | 2,786 | 738,600 |
2016/12/26 | 2,764 | 2,783 | 2,756 | 2,775 | 685,800 |
2016/12/22 | 2,774 | 2,780 | 2,750 | 2,779 | 685,200 |
2016/12/21 | 2,820 | 2,836 | 2,754 | 2,779 | 1,095,900 |
2016/12/20 | 2,874 | 2,881 | 2,821 | 2,832 | 899,100 |
2016/12/19 | 2,844 | 2,888 | 2,830 | 2,886 | 767,600 |
2016/12/16 | 2,900 | 2,910 | 2,816 | 2,844 | 2,202,900 |
2016/12/15 | 2,860 | 2,900 | 2,856 | 2,893 | 1,372,400 |
2016/12/14 | 2,918 | 2,935 | 2,897 | 2,910 | 1,178,500 |
2016/12/13 | 2,892 | 2,927 | 2,880 | 2,918 | 885,900 |
2016/12/12 | 2,900 | 2,938 | 2,878 | 2,902 | 1,278,500 |
2016/12/09 | 2,882 | 2,929 | 2,852 | 2,890 | 1,855,500 |
2016/12/08 | 2,771 | 2,886 | 2,771 | 2,857 | 2,565,700 |
2016/12/07 | 2,650 | 2,746 | 2,639 | 2,742 | 1,715,000 |
2016/12/06 | 2,538 | 2,631 | 2,538 | 2,622 | 1,743,000 |
2016/12/05 | 2,516 | 2,525 | 2,497 | 2,505 | 682,300 |
2016/12/02 | 2,499 | 2,549 | 2,483 | 2,531 | 1,145,900 |
2016/12/01 | 2,530 | 2,536 | 2,505 | 2,518 | 1,157,100 |
2016/11/30 | 2,583 | 2,603 | 2,509 | 2,509 | 2,973,600 |
2016/11/29 | 2,520 | 2,542 | 2,515 | 2,528 | 1,108,200 |
2016/11/28 | 2,474 | 2,549 | 2,455 | 2,528 | 1,577,200 |
2016/11/25 | 2,464 | 2,471 | 2,440 | 2,462 | 1,224,700 |
2016/11/24 | 2,430 | 2,460 | 2,425 | 2,456 | 2,059,000 |
2016/11/22 | 2,331 | 2,375 | 2,321 | 2,375 | 1,383,200 |
2016/11/21 | 2,317 | 2,346 | 2,312 | 2,331 | 1,522,900 |
2016/11/18 | 2,298 | 2,312 | 2,276 | 2,302 | 1,048,200 |
2016/11/17 | 2,300 | 2,317 | 2,283 | 2,317 | 1,336,200 |
2016/11/16 | 2,237 | 2,274 | 2,226 | 2,271 | 1,188,200 |
2016/11/15 | 2,209 | 2,217 | 2,182 | 2,217 | 1,216,800 |
2016/11/14 | 2,206 | 2,219 | 2,186 | 2,190 | 1,475,400 |
2016/11/11 | 2,247 | 2,247 | 2,191 | 2,205 | 1,992,800 |
2016/11/10 | 2,320 | 2,321 | 2,233 | 2,243 | 1,651,800 |
2016/11/09 | 2,310 | 2,327 | 2,152 | 2,244 | 2,651,800 |
2016/11/08 | 2,280 | 2,289 | 2,242 | 2,277 | 1,598,900 |
2016/11/07 | 2,250 | 2,267 | 2,237 | 2,259 | 1,663,200 |
2016/11/04 | 2,273 | 2,276 | 2,214 | 2,225 | 2,046,200 |
2016/11/02 | 2,323 | 2,327 | 2,267 | 2,290 | 2,089,800 |
2016/11/01 | 2,349 | 2,387 | 2,349 | 2,370 | 1,930,400 |
2016/10/31 | 2,453 | 2,467 | 2,420 | 2,447 | 1,135,200 |
2016/10/28 | 2,499 | 2,510 | 2,473 | 2,476 | 1,436,000 |
2016/10/27 | 2,500 | 2,509 | 2,473 | 2,489 | 991,200 |
2016/10/26 | 2,487 | 2,509 | 2,466 | 2,498 | 909,400 |
2016/10/25 | 2,437 | 2,469 | 2,428 | 2,466 | 823,100 |
2016/10/24 | 2,429 | 2,447 | 2,408 | 2,421 | 549,500 |
2016/10/21 | 2,425 | 2,438 | 2,411 | 2,417 | 953,300 |
2016/10/20 | 2,427 | 2,444 | 2,426 | 2,434 | 838,800 |
2016/10/19 | 2,412 | 2,435 | 2,405 | 2,422 | 1,042,300 |
2016/10/18 | 2,369 | 2,421 | 2,364 | 2,413 | 1,060,900 |
2016/10/17 | 2,329 | 2,375 | 2,328 | 2,375 | 762,000 |
2016/10/14 | 2,320 | 2,352 | 2,319 | 2,351 | 952,400 |
2016/10/13 | 2,336 | 2,362 | 2,294 | 2,313 | 1,116,300 |
2016/10/12 | 2,380 | 2,384 | 2,317 | 2,324 | 1,490,500 |
2016/10/11 | 2,406 | 2,427 | 2,394 | 2,399 | 1,009,100 |
2016/10/07 | 2,419 | 2,431 | 2,378 | 2,390 | 1,193,200 |
2016/10/06 | 2,435 | 2,449 | 2,424 | 2,440 | 1,157,000 |
2016/10/05 | 2,420 | 2,426 | 2,397 | 2,405 | 1,191,000 |
2016/10/04 | 2,431 | 2,445 | 2,416 | 2,430 | 717,100 |
2016/10/03 | 2,431 | 2,457 | 2,426 | 2,432 | 638,700 |
2016/09/30 | 2,437 | 2,437 | 2,402 | 2,418 | 953,900 |
2016/09/29 | 2,501 | 2,504 | 2,469 | 2,475 | 733,200 |
2016/09/28 | 2,500 | 2,502 | 2,458 | 2,479 | 814,400 |
2016/09/27 | 2,467 | 2,523 | 2,431 | 2,523 | 1,053,400 |
2016/09/26 | 2,537 | 2,547 | 2,507 | 2,512 | 674,000 |
2016/09/23 | 2,560 | 2,573 | 2,508 | 2,551 | 1,142,000 |
2016/09/21 | 2,570 | 2,601 | 2,537 | 2,592 | 1,131,800 |
2016/09/20 | 2,550 | 2,592 | 2,531 | 2,549 | 1,755,200 |
2016/09/16 | 2,516 | 2,527 | 2,493 | 2,515 | 1,072,200 |
2016/09/15 | 2,563 | 2,577 | 2,501 | 2,505 | 740,200 |
2016/09/14 | 2,589 | 2,609 | 2,570 | 2,580 | 728,200 |
2016/09/13 | 2,689 | 2,696 | 2,595 | 2,608 | 903,000 |
2016/09/12 | 2,673 | 2,696 | 2,633 | 2,691 | 712,700 |
2016/09/09 | 2,680 | 2,719 | 2,660 | 2,699 | 1,168,900 |
2016/09/08 | 2,670 | 2,687 | 2,640 | 2,682 | 837,900 |
2016/09/07 | 2,662 | 2,728 | 2,657 | 2,679 | 1,055,200 |
2016/09/06 | 2,636 | 2,642 | 2,610 | 2,637 | 455,600 |
2016/09/05 | 2,628 | 2,700 | 2,621 | 2,658 | 1,058,100 |
2016/09/02 | 2,520 | 2,553 | 2,486 | 2,548 | 552,000 |
2016/09/01 | 2,531 | 2,549 | 2,515 | 2,520 | 609,900 |
2016/08/31 | 2,500 | 2,529 | 2,451 | 2,526 | 802,400 |
2016/08/30 | 2,468 | 2,488 | 2,438 | 2,477 | 743,400 |
2016/08/29 | 2,543 | 2,556 | 2,511 | 2,516 | 514,100 |
2016/08/26 | 2,587 | 2,594 | 2,499 | 2,500 | 628,000 |
2016/08/25 | 2,565 | 2,575 | 2,538 | 2,565 | 704,800 |
2016/08/24 | 2,561 | 2,578 | 2,547 | 2,552 | 551,400 |
2016/08/23 | 2,540 | 2,593 | 2,519 | 2,565 | 981,300 |
2016/08/22 | 2,472 | 2,527 | 2,454 | 2,519 | 612,200 |
2016/08/19 | 2,458 | 2,471 | 2,436 | 2,468 | 581,400 |
2016/08/18 | 2,493 | 2,499 | 2,448 | 2,454 | 972,700 |
2016/08/17 | 2,429 | 2,494 | 2,420 | 2,489 | 824,100 |
2016/08/16 | 2,424 | 2,460 | 2,398 | 2,398 | 561,800 |
2016/08/15 | 2,424 | 2,461 | 2,412 | 2,417 | 471,000 |
2016/08/12 | 2,435 | 2,459 | 2,423 | 2,449 | 510,900 |
2016/08/10 | 2,483 | 2,493 | 2,400 | 2,404 | 493,300 |
2016/08/09 | 2,456 | 2,479 | 2,431 | 2,453 | 569,600 |
2016/08/08 | 2,436 | 2,452 | 2,405 | 2,450 | 698,700 |
2016/08/05 | 2,408 | 2,423 | 2,367 | 2,395 | 563,600 |
2016/08/04 | 2,366 | 2,417 | 2,352 | 2,408 | 789,600 |
2016/08/03 | 2,379 | 2,407 | 2,335 | 2,341 | 825,200 |
2016/08/02 | 2,430 | 2,490 | 2,425 | 2,428 | 782,800 |
2016/08/01 | 2,490 | 2,490 | 2,428 | 2,459 | 1,534,900 |
2016/07/29 | 2,377 | 2,398 | 2,320 | 2,371 | 1,520,700 |
2016/07/28 | 2,401 | 2,413 | 2,368 | 2,382 | 965,200 |
2016/07/27 | 2,468 | 2,483 | 2,428 | 2,450 | 902,800 |
2016/07/26 | 2,543 | 2,547 | 2,456 | 2,467 | 783,500 |
2016/07/25 | 2,547 | 2,569 | 2,529 | 2,545 | 1,306,600 |
2016/07/22 | 2,548 | 2,587 | 2,513 | 2,526 | 835,700 |
2016/07/21 | 2,602 | 2,619 | 2,577 | 2,598 | 982,000 |
2016/07/20 | 2,589 | 2,628 | 2,556 | 2,587 | 1,009,300 |
2016/07/19 | 2,591 | 2,625 | 2,529 | 2,589 | 1,539,900 |
2016/07/15 | 2,584 | 2,625 | 2,566 | 2,591 | 1,519,900 |
2016/07/14 | 2,533 | 2,548 | 2,486 | 2,534 | 841,200 |
2016/07/13 | 2,500 | 2,529 | 2,465 | 2,489 | 1,061,800 |
2016/07/12 | 2,519 | 2,530 | 2,463 | 2,469 | 1,077,800 |
2016/07/11 | 2,480 | 2,494 | 2,446 | 2,470 | 1,246,400 |
2016/07/08 | 2,457 | 2,485 | 2,392 | 2,392 | 1,758,800 |
2016/07/07 | 2,331 | 2,404 | 2,330 | 2,379 | 1,035,300 |
2016/07/06 | 2,377 | 2,384 | 2,334 | 2,355 | 585,000 |
2016/07/05 | 2,418 | 2,449 | 2,401 | 2,419 | 636,900 |
2016/07/04 | 2,379 | 2,429 | 2,360 | 2,425 | 816,700 |
2016/07/01 | 2,400 | 2,421 | 2,365 | 2,394 | 968,400 |
2016/06/30 | 2,375 | 2,394 | 2,347 | 2,379 | 970,200 |
2016/06/29 | 2,331 | 2,374 | 2,294 | 2,373 | 1,489,800 |
2016/06/28 | 2,300 | 2,347 | 2,238 | 2,330 | 1,612,300 |
2016/06/27 | 2,380 | 2,380 | 2,282 | 2,362 | 1,882,800 |
2016/06/24 | 2,538 | 2,562 | 2,290 | 2,316 | 1,032,900 |
2016/06/23 | 2,458 | 2,525 | 2,446 | 2,508 | 1,338,500 |
2016/06/22 | 2,521 | 2,521 | 2,458 | 2,473 | 1,052,100 |
2016/06/21 | 2,528 | 2,557 | 2,485 | 2,522 | 992,200 |
2016/06/20 | 2,550 | 2,571 | 2,525 | 2,551 | 738,800 |
2016/06/17 | 2,538 | 2,572 | 2,501 | 2,514 | 1,256,400 |
2016/06/16 | 2,581 | 2,611 | 2,502 | 2,510 | 982,600 |
2016/06/15 | 2,585 | 2,599 | 2,541 | 2,582 | 980,100 |
2016/06/14 | 2,616 | 2,645 | 2,581 | 2,600 | 842,900 |
2016/06/13 | 2,678 | 2,682 | 2,608 | 2,620 | 1,031,000 |
2016/06/10 | 2,725 | 2,727 | 2,682 | 2,724 | 880,200 |
2016/06/09 | 2,700 | 2,740 | 2,685 | 2,699 | 913,500 |
2016/06/08 | 2,712 | 2,726 | 2,690 | 2,707 | 905,500 |
2016/06/07 | 2,731 | 2,763 | 2,701 | 2,751 | 1,127,200 |
2016/06/06 | 2,640 | 2,736 | 2,623 | 2,732 | 1,236,100 |
2016/06/03 | 2,700 | 2,723 | 2,643 | 2,665 | 1,322,300 |
2016/06/02 | 2,769 | 2,782 | 2,707 | 2,729 | 976,300 |
2016/06/01 | 2,808 | 2,822 | 2,763 | 2,773 | 1,486,800 |
2016/05/31 | 2,788 | 2,871 | 2,784 | 2,871 | 1,148,700 |
2016/05/30 | 2,806 | 2,820 | 2,767 | 2,816 | 968,600 |
2016/05/27 | 2,770 | 2,816 | 2,752 | 2,810 | 1,097,600 |
2016/05/26 | 2,782 | 2,813 | 2,760 | 2,791 | 1,222,100 |
2016/05/25 | 2,813 | 2,862 | 2,779 | 2,782 | 1,546,500 |
2016/05/24 | 2,862 | 2,905 | 2,815 | 2,828 | 1,573,700 |
2016/05/23 | 2,830 | 2,838 | 2,772 | 2,815 | 1,101,700 |
2016/05/20 | 2,815 | 2,853 | 2,784 | 2,833 | 1,285,900 |
2016/05/19 | 2,936 | 2,936 | 2,830 | 2,850 | 1,109,300 |
2016/05/18 | 2,992 | 2,999 | 2,886 | 2,915 | 1,841,800 |
2016/05/17 | 3,095 | 3,125 | 3,040 | 3,125 | 670,000 |
2016/05/16 | 3,165 | 3,195 | 3,085 | 3,095 | 623,100 |
2016/05/13 | 3,245 | 3,260 | 3,145 | 3,155 | 808,000 |
2016/05/12 | 3,090 | 3,245 | 3,070 | 3,215 | 862,800 |
2016/05/11 | 3,130 | 3,155 | 3,090 | 3,100 | 764,500 |
2016/05/10 | 2,940 | 3,125 | 2,933 | 3,105 | 1,143,800 |
2016/05/09 | 2,950 | 2,978 | 2,931 | 2,965 | 733,100 |
2016/05/06 | 2,965 | 3,045 | 2,900 | 2,950 | 1,276,300 |
2016/05/02 | 2,865 | 2,945 | 2,823 | 2,945 | 2,795,000 |
2016/04/28 | 3,430 | 3,460 | 3,305 | 3,315 | 513,500 |
2016/04/27 | 3,470 | 3,470 | 3,395 | 3,410 | 422,600 |
2016/04/26 | 3,440 | 3,450 | 3,400 | 3,425 | 319,000 |
2016/04/25 | 3,435 | 3,435 | 3,375 | 3,430 | 423,000 |
2016/04/22 | 3,415 | 3,470 | 3,395 | 3,430 | 467,000 |
2016/04/21 | 3,475 | 3,495 | 3,405 | 3,460 | 449,600 |
2016/04/20 | 3,380 | 3,450 | 3,375 | 3,410 | 468,200 |
2016/04/19 | 3,395 | 3,420 | 3,350 | 3,370 | 424,900 |
2016/04/18 | 3,335 | 3,375 | 3,305 | 3,305 | 450,900 |
2016/04/15 | 3,380 | 3,475 | 3,380 | 3,465 | 426,200 |
2016/04/14 | 3,365 | 3,460 | 3,305 | 3,440 | 823,300 |
2016/04/13 | 3,325 | 3,400 | 3,325 | 3,360 | 478,900 |
2016/04/12 | 3,285 | 3,365 | 3,285 | 3,320 | 420,000 |
2016/04/11 | 3,310 | 3,340 | 3,245 | 3,280 | 342,600 |
2016/04/08 | 3,220 | 3,335 | 3,150 | 3,290 | 643,800 |
2016/04/07 | 3,285 | 3,345 | 3,250 | 3,275 | 533,800 |
2016/04/06 | 3,250 | 3,320 | 3,175 | 3,290 | 820,900 |
2016/04/05 | 3,345 | 3,380 | 3,265 | 3,270 | 594,600 |
2016/04/04 | 3,380 | 3,435 | 3,320 | 3,345 | 691,800 |
2016/04/01 | 3,535 | 3,560 | 3,355 | 3,355 | 648,800 |
2016/03/31 | 3,515 | 3,540 | 3,450 | 3,515 | 682,900 |
2016/03/30 | 3,565 | 3,575 | 3,515 | 3,520 | 468,800 |
2016/03/29 | 3,540 | 3,580 | 3,520 | 3,555 | 457,800 |
2016/03/28 | 3,490 | 3,550 | 3,490 | 3,550 | 433,100 |
2016/03/25 | 3,450 | 3,505 | 3,415 | 3,480 | 465,300 |
2016/03/24 | 3,450 | 3,465 | 3,395 | 3,430 | 688,400 |
2016/03/23 | 3,440 | 3,495 | 3,425 | 3,450 | 556,600 |
2016/03/22 | 3,410 | 3,485 | 3,405 | 3,430 | 756,800 |
2016/03/18 | 3,430 | 3,485 | 3,385 | 3,405 | 750,400 |
2016/03/17 | 3,500 | 3,525 | 3,415 | 3,450 | 630,900 |
2016/03/16 | 3,475 | 3,540 | 3,475 | 3,500 | 454,600 |
2016/03/15 | 3,470 | 3,530 | 3,435 | 3,515 | 850,600 |
2016/03/14 | 3,475 | 3,500 | 3,455 | 3,470 | 704,600 |
2016/03/11 | 3,425 | 3,505 | 3,405 | 3,475 | 889,400 |
2016/03/10 | 3,440 | 3,505 | 3,315 | 3,450 | 1,072,600 |
2016/03/09 | 3,495 | 3,545 | 3,445 | 3,470 | 531,800 |
2016/03/08 | 3,610 | 3,615 | 3,495 | 3,535 | 883,200 |
2016/03/07 | 3,715 | 3,715 | 3,555 | 3,640 | 933,300 |
2016/03/04 | 3,760 | 3,805 | 3,705 | 3,770 | 467,100 |
2016/03/03 | 3,635 | 3,770 | 3,635 | 3,760 | 685,200 |
2016/03/02 | 3,610 | 3,655 | 3,585 | 3,640 | 892,000 |
2016/03/01 | 3,445 | 3,590 | 3,445 | 3,540 | 649,500 |
2016/02/29 | 3,615 | 3,635 | 3,485 | 3,485 | 650,300 |
2016/02/26 | 3,560 | 3,600 | 3,530 | 3,555 | 884,900 |
2016/02/25 | 3,420 | 3,555 | 3,420 | 3,545 | 818,300 |
2016/02/24 | 3,385 | 3,430 | 3,340 | 3,385 | 713,000 |
2016/02/23 | 3,455 | 3,495 | 3,415 | 3,420 | 464,300 |
2016/02/22 | 3,455 | 3,465 | 3,380 | 3,450 | 514,800 |
2016/02/19 | 3,490 | 3,525 | 3,420 | 3,475 | 909,000 |
2016/02/18 | 3,465 | 3,490 | 3,330 | 3,385 | 1,324,000 |
2016/02/17 | 3,420 | 3,455 | 3,325 | 3,395 | 885,800 |
2016/02/16 | 3,510 | 3,520 | 3,430 | 3,440 | 969,000 |
2016/02/15 | 3,480 | 3,540 | 3,415 | 3,530 | 1,413,900 |
2016/02/12 | 3,440 | 3,495 | 3,320 | 3,365 | 1,648,200 |
2016/02/10 | 3,775 | 3,785 | 3,490 | 3,540 | 1,415,500 |
2016/02/09 | 3,815 | 3,845 | 3,725 | 3,750 | 1,140,700 |
2016/02/08 | 3,900 | 4,045 | 3,875 | 4,025 | 948,700 |
2016/02/05 | 4,005 | 4,025 | 3,920 | 3,950 | 1,113,800 |
2016/02/04 | 4,160 | 4,190 | 4,070 | 4,100 | 695,100 |
2016/02/03 | 4,060 | 4,125 | 4,040 | 4,120 | 556,700 |
2016/02/02 | 4,140 | 4,200 | 4,140 | 4,165 | 607,000 |
2016/02/01 | 4,095 | 4,190 | 4,095 | 4,185 | 617,600 |
2016/01/29 | 3,930 | 4,065 | 3,865 | 4,030 | 971,500 |
2016/01/28 | 3,900 | 3,910 | 3,850 | 3,860 | 647,000 |
2016/01/27 | 3,890 | 3,945 | 3,860 | 3,925 | 553,100 |
2016/01/26 | 3,880 | 3,880 | 3,820 | 3,820 | 402,200 |
2016/01/25 | 3,965 | 3,965 | 3,865 | 3,910 | 487,400 |
2016/01/22 | 3,795 | 3,905 | 3,750 | 3,895 | 888,500 |
2016/01/21 | 3,785 | 3,835 | 3,660 | 3,670 | 886,600 |
2016/01/20 | 3,910 | 3,910 | 3,760 | 3,785 | 744,700 |
2016/01/19 | 3,940 | 3,995 | 3,895 | 3,930 | 647,200 |
2016/01/18 | 3,840 | 3,945 | 3,825 | 3,935 | 678,300 |
2016/01/15 | 3,935 | 3,975 | 3,870 | 3,910 | 1,027,800 |
2016/01/14 | 3,875 | 3,920 | 3,800 | 3,865 | 954,500 |
2016/01/13 | 4,000 | 4,050 | 3,885 | 3,940 | 1,291,700 |
2016/01/12 | 4,030 | 4,105 | 3,940 | 3,945 | 1,149,100 |
2016/01/08 | 4,200 | 4,215 | 4,070 | 4,080 | 1,133,400 |
2016/01/07 | 4,240 | 4,305 | 4,180 | 4,240 | 1,217,100 |
2016/01/06 | 4,320 | 4,330 | 4,270 | 4,285 | 482,200 |
2016/01/05 | 4,240 | 4,320 | 4,225 | 4,305 | 451,800 |
2016/01/04 | 4,310 | 4,320 | 4,220 | 4,245 | 399,600 |