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
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

このページの先頭へ