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
2017/12/29 3,025 3,050 3,020 3,035 403,900
2017/12/28 3,025 3,050 3,010 3,025 287,800
2017/12/27 3,020 3,045 3,010 3,040 263,200
2017/12/26 3,000 3,020 3,000 3,000 372,400
2017/12/25 3,030 3,030 3,005 3,020 432,900
2017/12/22 3,040 3,060 3,000 3,035 820,000
2017/12/21 3,070 3,080 3,050 3,070 465,200
2017/12/20 3,080 3,090 3,050 3,060 332,400
2017/12/19 3,095 3,110 3,070 3,080 901,500
2017/12/18 3,130 3,130 3,085 3,095 492,100
2017/12/15 3,130 3,135 3,065 3,090 666,100
2017/12/14 3,160 3,170 3,135 3,145 443,000
2017/12/13 3,180 3,200 3,130 3,140 525,500
2017/12/12 3,190 3,215 3,170 3,190 666,400
2017/12/11 3,185 3,190 3,135 3,170 514,000
2017/12/08 3,070 3,150 3,060 3,145 655,800
2017/12/07 3,080 3,115 3,065 3,080 332,300
2017/12/06 3,125 3,130 3,060 3,080 545,100
2017/12/05 3,055 3,145 3,055 3,135 396,200
2017/12/04 3,115 3,125 3,065 3,085 495,800
2017/12/01 3,155 3,160 3,085 3,105 652,900
2017/11/30 3,120 3,125 3,070 3,120 767,400
2017/11/29 3,100 3,140 3,085 3,115 704,800
2017/11/28 3,070 3,105 3,020 3,030 565,500
2017/11/27 3,050 3,115 3,025 3,095 1,173,200
2017/11/24 2,977 2,999 2,967 2,997 539,600
2017/11/22 3,020 3,045 3,000 3,010 553,500
2017/11/21 3,035 3,045 3,005 3,020 390,000
2017/11/20 3,050 3,065 3,010 3,015 848,800
2017/11/17 3,140 3,145 3,035 3,050 899,800
2017/11/16 3,105 3,125 3,070 3,100 763,400
2017/11/15 3,140 3,185 3,100 3,110 994,100
2017/11/14 3,245 3,255 3,175 3,210 850,800
2017/11/13 3,250 3,280 3,220 3,220 524,300
2017/11/10 3,265 3,330 3,240 3,240 1,056,800
2017/11/09 3,410 3,475 3,290 3,320 1,162,900
2017/11/08 3,325 3,400 3,320 3,390 778,000
2017/11/07 3,310 3,370 3,295 3,365 665,800
2017/11/06 3,235 3,305 3,230 3,285 880,300
2017/11/02 3,205 3,310 3,170 3,280 1,697,600
2017/11/01 3,040 3,245 3,030 3,140 3,095,900
2017/10/31 2,850 2,856 2,826 2,845 475,400
2017/10/30 2,857 2,867 2,834 2,843 878,800
2017/10/27 2,893 2,896 2,857 2,875 526,900
2017/10/26 2,914 2,918 2,883 2,891 414,900
2017/10/25 2,928 2,928 2,901 2,910 444,300
2017/10/24 2,902 2,919 2,895 2,918 721,000
2017/10/23 2,874 2,894 2,854 2,883 575,500
2017/10/20 2,854 2,873 2,794 2,843 1,394,400
2017/10/19 2,895 2,899 2,851 2,864 577,500
2017/10/18 2,916 2,917 2,871 2,899 723,200
2017/10/17 2,912 2,912 2,884 2,899 453,400
2017/10/16 2,894 2,914 2,890 2,890 516,100
2017/10/13 2,878 2,904 2,875 2,894 559,600
2017/10/12 2,883 2,905 2,876 2,884 578,100
2017/10/11 2,852 2,894 2,847 2,885 555,100
2017/10/10 2,867 2,880 2,850 2,868 432,800
2017/10/06 2,906 2,910 2,865 2,877 326,200
2017/10/05 2,871 2,906 2,866 2,900 698,400
2017/10/04 2,895 2,916 2,866 2,872 523,900
2017/10/03 2,858 2,914 2,852 2,903 772,400
2017/10/02 2,827 2,843 2,823 2,836 420,500
2017/09/29 2,820 2,834 2,796 2,826 827,600
2017/09/28 2,851 2,857 2,797 2,818 761,900
2017/09/27 2,873 2,876 2,841 2,847 695,300
2017/09/26 2,924 2,937 2,905 2,918 607,300
2017/09/25 2,913 2,926 2,891 2,921 437,600
2017/09/22 2,925 2,932 2,911 2,925 376,600
2017/09/21 2,906 2,927 2,898 2,920 553,400
2017/09/20 2,916 2,925 2,872 2,898 685,700
2017/09/19 2,908 2,931 2,893 2,928 564,800
2017/09/15 2,950 2,955 2,888 2,896 785,300
2017/09/14 2,962 2,968 2,926 2,942 474,300
2017/09/13 2,972 2,973 2,920 2,950 553,200
2017/09/12 2,999 3,010 2,974 2,974 538,600
2017/09/11 2,982 3,025 2,951 2,954 725,200
2017/09/08 2,959 2,959 2,900 2,918 834,200
2017/09/07 2,910 2,928 2,891 2,909 480,200
2017/09/06 2,849 2,882 2,836 2,880 662,600
2017/09/05 2,911 2,914 2,842 2,861 459,900
2017/09/04 2,964 2,973 2,896 2,910 447,500
2017/09/01 3,010 3,015 2,952 2,979 417,000
2017/08/31 3,005 3,025 2,992 3,010 522,500
2017/08/30 2,974 3,020 2,956 2,994 745,400
2017/08/29 2,921 2,959 2,915 2,957 456,600
2017/08/28 2,937 2,951 2,926 2,945 324,600
2017/08/25 2,910 2,941 2,891 2,928 333,500
2017/08/24 2,929 2,943 2,907 2,911 328,700
2017/08/23 2,963 2,964 2,921 2,925 323,500
2017/08/22 2,932 2,960 2,922 2,945 325,900
2017/08/21 2,922 2,936 2,909 2,932 273,400
2017/08/18 2,904 2,914 2,880 2,898 420,300
2017/08/17 2,868 2,943 2,867 2,934 814,500
2017/08/16 2,904 2,911 2,860 2,864 727,200
2017/08/15 2,908 2,933 2,902 2,916 615,400
2017/08/14 2,938 2,948 2,883 2,895 1,064,300
2017/08/10 2,955 2,969 2,935 2,959 528,700
2017/08/09 2,980 3,015 2,944 2,970 869,800
2017/08/08 2,930 2,940 2,912 2,920 649,400
2017/08/07 2,924 2,930 2,911 2,920 372,900
2017/08/04 2,897 2,928 2,887 2,916 551,100
2017/08/03 2,869 2,914 2,869 2,906 602,100
2017/08/02 2,894 2,900 2,857 2,866 443,800
2017/08/01 2,804 2,910 2,784 2,880 936,500
2017/07/31 2,819 2,819 2,786 2,793 671,200
2017/07/28 2,820 2,836 2,811 2,836 486,100
2017/07/27 2,812 2,836 2,794 2,815 544,700
2017/07/26 2,790 2,803 2,767 2,790 446,000
2017/07/25 2,809 2,818 2,783 2,786 361,600
2017/07/24 2,820 2,820 2,798 2,813 524,400
2017/07/21 2,805 2,832 2,798 2,826 716,600
2017/07/20 2,754 2,819 2,742 2,807 682,800
2017/07/19 2,734 2,754 2,722 2,749 539,500
2017/07/18 2,720 2,748 2,715 2,740 769,600
2017/07/14 2,688 2,714 2,682 2,713 491,500
2017/07/13 2,730 2,739 2,684 2,687 504,000
2017/07/12 2,730 2,731 2,706 2,715 597,400
2017/07/11 2,700 2,733 2,692 2,721 554,100
2017/07/10 2,720 2,733 2,707 2,721 403,600
2017/07/07 2,735 2,743 2,714 2,724 853,800
2017/07/06 2,763 2,784 2,738 2,748 791,700
2017/07/05 2,775 2,787 2,741 2,759 747,600
2017/07/04 2,778 2,795 2,758 2,768 371,100
2017/07/03 2,783 2,789 2,763 2,771 498,800
2017/06/30 2,802 2,810 2,765 2,778 967,500
2017/06/29 2,810 2,819 2,773 2,804 814,800
2017/06/28 2,805 2,822 2,790 2,799 448,900
2017/06/27 2,826 2,834 2,800 2,810 699,500
2017/06/26 2,791 2,813 2,781 2,804 727,300
2017/06/23 2,792 2,807 2,773 2,807 658,000
2017/06/22 2,815 2,816 2,782 2,793 611,900
2017/06/21 2,826 2,830 2,794 2,814 968,200
2017/06/20 2,790 2,835 2,771 2,813 1,408,800
2017/06/19 2,747 2,788 2,740 2,784 588,500
2017/06/16 2,769 2,775 2,732 2,732 1,698,700
2017/06/15 2,766 2,778 2,742 2,762 757,300
2017/06/14 2,767 2,784 2,738 2,780 1,089,400
2017/06/13 2,768 2,818 2,745 2,760 1,319,800
2017/06/12 2,803 2,828 2,793 2,823 607,000
2017/06/09 2,803 2,823 2,792 2,810 1,411,800
2017/06/08 2,899 2,901 2,849 2,860 627,900
2017/06/07 2,869 2,903 2,851 2,893 684,400
2017/06/06 2,917 2,924 2,837 2,854 1,114,400
2017/06/05 2,945 2,945 2,891 2,925 882,100
2017/06/02 2,959 2,967 2,930 2,950 1,012,600
2017/06/01 2,953 2,988 2,953 2,971 723,800
2017/05/31 2,987 2,987 2,932 2,941 1,151,700
2017/05/30 2,977 2,992 2,954 2,987 720,700
2017/05/29 2,965 3,020 2,948 2,985 830,800
2017/05/26 3,025 3,040 2,959 2,965 766,400
2017/05/25 2,890 3,025 2,877 3,015 1,495,000
2017/05/24 2,879 2,904 2,859 2,896 835,100
2017/05/23 2,830 2,874 2,828 2,853 1,533,900
2017/05/22 2,747 2,779 2,737 2,770 620,200
2017/05/19 2,733 2,739 2,716 2,739 747,200
2017/05/18 2,721 2,748 2,721 2,744 1,020,100
2017/05/17 2,726 2,737 2,710 2,727 768,900
2017/05/16 2,738 2,753 2,726 2,739 557,400
2017/05/15 2,702 2,734 2,698 2,730 565,700
2017/05/12 2,722 2,760 2,711 2,748 799,600
2017/05/11 2,771 2,771 2,704 2,737 889,200
2017/05/10 2,765 2,788 2,749 2,776 729,600
2017/05/09 2,781 2,784 2,740 2,765 1,077,000
2017/05/08 2,800 2,812 2,774 2,783 1,257,100
2017/05/02 2,814 2,814 2,767 2,783 1,739,200
2017/05/01 2,750 2,836 2,741 2,836 2,449,300
2017/04/28 2,594 2,612 2,571 2,585 1,008,800
2017/04/27 2,593 2,603 2,570 2,583 537,300
2017/04/26 2,618 2,626 2,586 2,600 710,100
2017/04/25 2,579 2,599 2,554 2,594 586,500
2017/04/24 2,548 2,591 2,531 2,576 1,164,200
2017/04/21 2,519 2,545 2,508 2,522 753,700
2017/04/20 2,570 2,570 2,501 2,503 819,700
2017/04/19 2,546 2,593 2,538 2,584 1,244,900
2017/04/18 2,551 2,554 2,522 2,529 484,400
2017/04/17 2,465 2,537 2,459 2,533 562,200
2017/04/14 2,520 2,520 2,461 2,471 590,500
2017/04/13 2,517 2,564 2,517 2,535 1,074,800
2017/04/12 2,507 2,532 2,502 2,514 782,500
2017/04/11 2,485 2,538 2,470 2,532 864,700
2017/04/10 2,524 2,542 2,497 2,505 910,000
2017/04/07 2,523 2,550 2,507 2,520 577,500
2017/04/06 2,557 2,564 2,500 2,503 707,700
2017/04/05 2,546 2,565 2,519 2,563 1,189,500
2017/04/04 2,578 2,581 2,531 2,553 835,400
2017/04/03 2,619 2,633 2,556 2,575 1,156,400
2017/03/31 2,623 2,654 2,605 2,605 1,096,300
2017/03/30 2,648 2,653 2,579 2,585 792,700
2017/03/29 2,598 2,667 2,593 2,650 1,207,700
2017/03/28 2,597 2,624 2,593 2,622 766,800
2017/03/27 2,642 2,652 2,572 2,580 815,200
2017/03/24 2,590 2,635 2,589 2,632 613,000
2017/03/23 2,573 2,600 2,553 2,592 637,300
2017/03/22 2,591 2,607 2,570 2,575 753,400
2017/03/21 2,600 2,617 2,590 2,607 652,800
2017/03/17 2,610 2,613 2,585 2,603 1,324,600
2017/03/16 2,620 2,655 2,613 2,621 954,600
2017/03/15 2,643 2,643 2,605 2,611 760,300
2017/03/14 2,656 2,671 2,651 2,664 690,700
2017/03/13 2,640 2,682 2,630 2,648 1,122,500
2017/03/10 2,640 2,642 2,614 2,629 716,200
2017/03/09 2,624 2,626 2,582 2,615 1,003,200
2017/03/08 2,644 2,661 2,626 2,637 392,300
2017/03/07 2,624 2,671 2,624 2,654 634,300
2017/03/06 2,635 2,645 2,608 2,626 384,800
2017/03/03 2,630 2,656 2,627 2,647 701,900
2017/03/02 2,641 2,641 2,607 2,616 990,300
2017/03/01 2,665 2,668 2,621 2,623 641,100
2017/02/28 2,646 2,684 2,637 2,639 816,300
2017/02/27 2,657 2,657 2,596 2,619 632,700
2017/02/24 2,646 2,673 2,644 2,670 826,700
2017/02/23 2,648 2,654 2,618 2,653 776,300
2017/02/22 2,708 2,713 2,640 2,662 873,500
2017/02/21 2,686 2,721 2,683 2,700 736,300
2017/02/20 2,674 2,694 2,664 2,690 708,100
2017/02/17 2,673 2,686 2,669 2,686 961,600
2017/02/16 2,713 2,721 2,667 2,677 1,989,600
2017/02/15 2,810 2,813 2,750 2,755 505,200
2017/02/14 2,776 2,798 2,773 2,790 751,300
2017/02/13 2,770 2,776 2,722 2,758 546,500
2017/02/10 2,741 2,782 2,729 2,756 653,800
2017/02/09 2,753 2,756 2,678 2,713 804,100
2017/02/08 2,733 2,764 2,722 2,750 536,900
2017/02/07 2,700 2,749 2,688 2,730 721,200
2017/02/06 2,724 2,738 2,705 2,724 564,300
2017/02/03 2,740 2,746 2,705 2,706 541,400
2017/02/02 2,761 2,769 2,693 2,700 916,900
2017/02/01 2,752 2,795 2,746 2,773 1,362,200
2017/01/31 2,658 2,670 2,623 2,623 656,500
2017/01/30 2,713 2,713 2,659 2,681 784,700
2017/01/27 2,718 2,740 2,714 2,728 519,200
2017/01/26 2,721 2,729 2,693 2,700 758,600
2017/01/25 2,759 2,774 2,694 2,704 855,100
2017/01/24 2,720 2,722 2,692 2,715 614,400
2017/01/23 2,759 2,759 2,719 2,738 501,300
2017/01/20 2,784 2,804 2,769 2,789 568,000
2017/01/19 2,781 2,822 2,773 2,778 815,900
2017/01/18 2,716 2,760 2,711 2,753 672,500
2017/01/17 2,750 2,763 2,710 2,717 563,700
2017/01/16 2,741 2,763 2,731 2,746 403,100
2017/01/13 2,736 2,779 2,731 2,762 470,200
2017/01/12 2,765 2,765 2,720 2,734 741,200
2017/01/11 2,779 2,787 2,751 2,756 418,700
2017/01/10 2,737 2,772 2,722 2,746 788,500
2017/01/06 2,774 2,789 2,761 2,778 603,400
2017/01/05 2,809 2,813 2,785 2,803 832,800
2017/01/04 2,704 2,788 2,693 2,781 784,500

このページの先頭へ