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
2018/12/28 2,595 2,621 2,575 2,606 334,700
2018/12/27 2,573 2,629 2,553 2,621 481,600
2018/12/26 2,483 2,534 2,468 2,500 405,200
2018/12/25 2,522 2,522 2,446 2,467 545,100
2018/12/21 2,664 2,674 2,571 2,572 957,400
2018/12/20 2,708 2,734 2,650 2,660 672,200
2018/12/19 2,785 2,785 2,676 2,688 752,700
2018/12/18 2,833 2,847 2,786 2,795 489,400
2018/12/17 2,861 2,885 2,845 2,863 420,300
2018/12/14 2,873 2,899 2,841 2,849 789,000
2018/12/13 2,922 2,943 2,898 2,911 602,300
2018/12/12 2,852 2,914 2,847 2,900 504,100
2018/12/11 2,875 2,875 2,815 2,823 386,800
2018/12/10 2,870 2,882 2,847 2,857 509,100
2018/12/07 2,940 2,948 2,875 2,907 621,900
2018/12/06 2,909 2,920 2,854 2,878 968,100
2018/12/05 2,863 2,928 2,860 2,911 633,100
2018/12/04 2,952 2,976 2,898 2,902 519,500
2018/12/03 2,947 2,999 2,928 2,977 526,600
2018/11/30 2,892 2,922 2,879 2,922 1,233,100
2018/11/29 2,928 2,944 2,889 2,893 423,500
2018/11/28 2,912 2,915 2,828 2,901 700,400
2018/11/27 2,879 2,922 2,866 2,919 424,100
2018/11/26 2,882 2,919 2,882 2,896 434,800
2018/11/22 2,869 2,911 2,854 2,897 464,700
2018/11/21 2,911 2,938 2,868 2,875 514,300
2018/11/20 2,944 2,972 2,931 2,952 435,600
2018/11/19 2,972 2,978 2,930 2,968 318,200
2018/11/16 2,973 3,025 2,947 2,971 420,900
2018/11/15 2,941 3,005 2,916 2,997 368,700
2018/11/14 2,890 2,996 2,888 2,961 578,800
2018/11/13 2,933 2,954 2,850 2,867 706,900
2018/11/12 2,944 2,989 2,929 2,981 315,000
2018/11/09 2,952 3,020 2,952 2,965 383,900
2018/11/08 2,905 2,948 2,900 2,939 501,200
2018/11/07 2,866 2,890 2,821 2,833 428,800
2018/11/06 2,836 2,871 2,813 2,855 453,300
2018/11/05 2,820 2,873 2,813 2,825 686,200
2018/11/02 2,928 2,930 2,802 2,830 820,900
2018/11/01 2,885 2,942 2,816 2,927 1,511,900
2018/10/31 3,115 3,140 3,055 3,075 686,100
2018/10/30 3,160 3,175 3,120 3,150 694,000
2018/10/29 3,165 3,185 3,120 3,170 638,900
2018/10/26 3,025 3,080 3,015 3,080 916,800
2018/10/25 3,040 3,055 3,005 3,020 480,300
2018/10/24 3,085 3,090 3,040 3,070 404,000
2018/10/23 3,110 3,110 3,050 3,055 472,600
2018/10/22 3,115 3,145 3,090 3,130 262,600
2018/10/19 3,105 3,135 3,080 3,125 375,600
2018/10/18 3,100 3,135 3,085 3,105 317,400
2018/10/17 3,045 3,105 3,040 3,085 297,100
2018/10/16 3,030 3,060 3,020 3,040 441,400
2018/10/15 3,045 3,075 3,025 3,060 430,800
2018/10/12 3,065 3,095 3,050 3,075 560,600
2018/10/11 3,115 3,180 3,110 3,115 481,300
2018/10/10 3,160 3,200 3,150 3,185 337,900
2018/10/09 3,190 3,190 3,120 3,130 561,400
2018/10/05 3,145 3,195 3,140 3,190 475,400
2018/10/04 3,150 3,155 3,090 3,150 567,200
2018/10/03 3,150 3,180 3,140 3,140 342,000
2018/10/02 3,120 3,150 3,115 3,140 389,800
2018/10/01 3,120 3,145 3,110 3,115 289,600
2018/09/28 3,120 3,150 3,105 3,145 437,300
2018/09/27 3,120 3,130 3,090 3,095 353,600
2018/09/26 3,120 3,145 3,075 3,120 521,000
2018/09/25 3,165 3,175 3,130 3,165 705,200
2018/09/21 3,035 3,115 3,020 3,110 656,200
2018/09/20 3,015 3,065 3,010 3,055 434,100
2018/09/19 3,020 3,040 2,998 3,000 467,300
2018/09/18 2,918 3,020 2,905 3,010 645,000
2018/09/14 2,900 2,904 2,870 2,885 506,700
2018/09/13 2,833 2,879 2,833 2,872 362,400
2018/09/12 2,830 2,850 2,786 2,820 419,700
2018/09/11 2,829 2,840 2,816 2,840 353,000
2018/09/10 2,827 2,841 2,823 2,832 381,000
2018/09/07 2,780 2,816 2,771 2,814 586,500
2018/09/06 2,785 2,801 2,762 2,786 696,200
2018/09/05 2,893 2,893 2,797 2,824 684,100
2018/09/04 2,946 2,946 2,892 2,901 415,300
2018/09/03 2,932 2,946 2,910 2,929 290,900
2018/08/31 2,964 2,977 2,941 2,941 463,500
2018/08/30 2,995 3,015 2,969 2,971 515,400
2018/08/29 3,000 3,025 2,997 3,000 312,500
2018/08/28 2,981 3,015 2,980 2,980 354,800
2018/08/27 2,965 2,980 2,937 2,977 361,600
2018/08/24 2,979 2,984 2,938 2,949 364,000
2018/08/23 2,975 2,981 2,932 2,938 375,800
2018/08/22 2,925 2,957 2,918 2,946 428,900
2018/08/21 2,983 2,983 2,946 2,948 407,000
2018/08/20 2,975 2,997 2,962 2,970 428,800
2018/08/17 2,987 3,030 2,968 3,020 263,000
2018/08/16 3,000 3,000 2,947 2,980 466,300
2018/08/15 3,005 3,020 2,967 3,005 366,100
2018/08/14 2,959 3,020 2,959 3,020 312,800
2018/08/13 3,000 3,010 2,934 2,942 405,600
2018/08/10 3,025 3,040 2,973 3,015 494,400
2018/08/09 2,988 3,020 2,955 3,015 465,600
2018/08/08 2,975 2,989 2,952 2,970 649,800
2018/08/07 2,940 2,986 2,923 2,983 419,600
2018/08/06 2,981 3,010 2,968 2,972 374,800
2018/08/03 3,005 3,005 2,915 2,951 617,700
2018/08/02 3,035 3,085 3,005 3,030 321,700
2018/08/01 2,910 3,055 2,896 3,035 649,700
2018/07/31 3,050 3,070 3,005 3,025 575,500
2018/07/30 3,075 3,095 3,045 3,080 382,600
2018/07/27 3,085 3,125 3,075 3,120 524,800
2018/07/26 3,070 3,115 3,065 3,100 496,000
2018/07/25 3,045 3,080 3,025 3,035 526,700
2018/07/24 3,000 3,030 2,993 3,020 546,000
2018/07/23 2,954 3,010 2,954 2,981 372,300
2018/07/20 2,982 2,997 2,946 2,976 413,200
2018/07/19 2,985 3,010 2,965 2,975 411,000
2018/07/18 2,973 3,025 2,973 3,010 512,300
2018/07/17 2,907 2,954 2,907 2,948 498,700
2018/07/13 2,874 2,900 2,855 2,888 445,200
2018/07/12 2,914 2,931 2,887 2,887 541,500
2018/07/11 2,930 2,940 2,905 2,916 321,500
2018/07/10 2,976 2,992 2,937 2,937 563,300
2018/07/09 2,950 2,995 2,950 2,985 397,000
2018/07/06 2,879 2,955 2,857 2,945 553,300
2018/07/05 2,923 2,929 2,877 2,883 333,700
2018/07/04 2,864 2,916 2,864 2,902 363,400
2018/07/03 2,831 2,867 2,800 2,858 667,700
2018/07/02 2,843 2,862 2,791 2,796 364,100
2018/06/29 2,884 2,884 2,813 2,860 639,400
2018/06/28 2,900 2,929 2,833 2,861 1,011,500
2018/06/27 2,805 2,811 2,774 2,802 410,400
2018/06/26 2,735 2,818 2,735 2,817 382,600
2018/06/25 2,768 2,776 2,743 2,750 380,000
2018/06/22 2,765 2,768 2,742 2,763 498,300
2018/06/21 2,837 2,847 2,789 2,792 515,300
2018/06/20 2,824 2,846 2,782 2,839 679,800
2018/06/19 2,818 2,834 2,787 2,796 466,200
2018/06/18 2,910 2,918 2,816 2,834 417,100
2018/06/15 2,932 2,939 2,887 2,898 650,200
2018/06/14 2,882 2,907 2,857 2,899 444,600
2018/06/13 2,913 2,951 2,913 2,932 601,600
2018/06/12 2,906 2,921 2,870 2,893 546,600
2018/06/11 2,927 2,939 2,902 2,907 423,400
2018/06/08 2,911 2,949 2,903 2,919 571,200
2018/06/07 2,874 2,912 2,874 2,903 339,900
2018/06/06 2,888 2,898 2,854 2,868 475,300
2018/06/05 2,846 2,900 2,842 2,879 613,900
2018/06/04 2,902 2,917 2,862 2,868 449,000
2018/06/01 2,873 2,897 2,852 2,868 472,900
2018/05/31 2,881 2,902 2,868 2,891 873,300
2018/05/30 2,926 2,945 2,881 2,889 681,800
2018/05/29 2,982 3,005 2,952 2,976 291,200
2018/05/28 2,985 2,991 2,954 2,986 349,700
2018/05/25 3,030 3,030 2,997 2,997 364,100
2018/05/24 3,045 3,065 3,010 3,015 401,500
2018/05/23 3,065 3,090 3,025 3,030 529,800
2018/05/22 3,055 3,075 3,005 3,040 613,500
2018/05/21 3,160 3,175 3,140 3,140 300,200
2018/05/18 3,120 3,160 3,115 3,160 463,000
2018/05/17 3,115 3,160 3,105 3,115 454,000
2018/05/16 3,115 3,145 3,100 3,105 445,900
2018/05/15 3,075 3,145 3,060 3,135 764,300
2018/05/14 3,030 3,070 3,015 3,065 486,800
2018/05/11 3,010 3,030 2,983 3,020 901,300
2018/05/10 3,040 3,085 2,985 2,989 1,161,100
2018/05/09 3,085 3,100 3,035 3,050 1,083,300
2018/05/08 3,005 3,100 3,005 3,060 1,130,700
2018/05/07 2,969 3,000 2,942 2,996 1,068,500
2018/05/02 2,965 2,977 2,943 2,950 916,600
2018/05/01 3,000 3,055 2,954 2,974 1,082,000
2018/04/27 2,999 3,000 2,938 2,978 561,100
2018/04/26 2,975 3,010 2,970 3,000 769,500
2018/04/25 2,915 2,978 2,915 2,958 652,600
2018/04/24 2,900 2,931 2,888 2,925 573,600
2018/04/23 2,871 2,909 2,858 2,893 437,500
2018/04/20 2,849 2,885 2,849 2,874 591,400
2018/04/19 2,822 2,882 2,816 2,840 570,800
2018/04/18 2,818 2,841 2,804 2,814 538,200
2018/04/17 2,838 2,866 2,813 2,818 446,500
2018/04/16 2,793 2,837 2,793 2,829 348,900
2018/04/13 2,795 2,808 2,778 2,793 329,100
2018/04/12 2,828 2,852 2,792 2,796 353,900
2018/04/11 2,766 2,847 2,762 2,831 927,000
2018/04/10 2,752 2,786 2,725 2,776 516,200
2018/04/09 2,745 2,780 2,724 2,772 527,000
2018/04/06 2,739 2,751 2,717 2,725 409,500
2018/04/05 2,789 2,789 2,737 2,737 794,700
2018/04/04 2,720 2,785 2,710 2,759 1,237,800
2018/04/03 2,643 2,675 2,641 2,669 479,700
2018/04/02 2,676 2,692 2,658 2,658 376,000
2018/03/30 2,729 2,729 2,677 2,682 403,800
2018/03/29 2,696 2,732 2,690 2,720 717,300
2018/03/28 2,704 2,734 2,639 2,681 1,336,000
2018/03/27 2,700 2,754 2,676 2,747 652,000
2018/03/26 2,681 2,696 2,651 2,686 537,900
2018/03/23 2,694 2,743 2,686 2,709 708,200
2018/03/22 2,755 2,762 2,723 2,732 832,900
2018/03/20 2,716 2,794 2,711 2,791 670,200
2018/03/19 2,696 2,733 2,693 2,707 589,900
2018/03/16 2,739 2,741 2,678 2,686 776,200
2018/03/15 2,718 2,746 2,702 2,739 406,700
2018/03/14 2,677 2,729 2,664 2,712 492,600
2018/03/13 2,629 2,689 2,626 2,686 545,100
2018/03/12 2,650 2,655 2,629 2,650 431,800
2018/03/09 2,650 2,665 2,607 2,621 601,000
2018/03/08 2,652 2,657 2,607 2,622 575,900
2018/03/07 2,666 2,690 2,644 2,645 561,600
2018/03/06 2,683 2,725 2,677 2,701 617,600
2018/03/05 2,642 2,670 2,633 2,663 604,300
2018/03/02 2,654 2,663 2,644 2,656 731,600
2018/03/01 2,706 2,706 2,663 2,694 1,001,800
2018/02/28 2,785 2,791 2,722 2,722 955,900
2018/02/27 2,772 2,800 2,764 2,786 522,300
2018/02/26 2,789 2,792 2,748 2,756 868,200
2018/02/23 2,715 2,788 2,713 2,784 688,500
2018/02/22 2,745 2,750 2,686 2,703 1,125,700
2018/02/21 2,789 2,801 2,761 2,795 498,800
2018/02/20 2,780 2,780 2,738 2,767 810,200
2018/02/19 2,756 2,816 2,732 2,809 595,600
2018/02/16 2,704 2,744 2,689 2,739 825,800
2018/02/15 2,732 2,774 2,703 2,704 583,500
2018/02/14 2,779 2,792 2,718 2,721 979,400
2018/02/13 2,831 2,837 2,787 2,789 773,800
2018/02/09 2,786 2,806 2,765 2,804 611,200
2018/02/08 2,843 2,855 2,815 2,847 699,400
2018/02/07 2,929 2,940 2,841 2,843 803,600
2018/02/06 2,894 2,900 2,815 2,848 1,033,900
2018/02/05 2,989 3,030 2,962 2,967 743,600
2018/02/02 2,991 3,040 2,981 3,030 655,000
2018/02/01 3,105 3,125 2,924 2,995 2,256,800
2018/01/31 3,105 3,135 3,065 3,095 610,000
2018/01/30 3,155 3,170 3,115 3,115 452,600
2018/01/29 3,125 3,180 3,105 3,155 388,200
2018/01/26 3,160 3,175 3,120 3,120 532,400
2018/01/25 3,175 3,205 3,150 3,165 499,300
2018/01/24 3,140 3,205 3,140 3,190 513,800
2018/01/23 3,135 3,160 3,125 3,150 377,000
2018/01/22 3,140 3,145 3,110 3,135 264,900
2018/01/19 3,130 3,140 3,105 3,135 287,500
2018/01/18 3,155 3,160 3,110 3,115 544,200
2018/01/17 3,160 3,175 3,100 3,130 553,300
2018/01/16 3,180 3,190 3,160 3,165 354,800
2018/01/15 3,190 3,205 3,145 3,155 402,600
2018/01/12 3,190 3,195 3,145 3,160 552,700
2018/01/11 3,170 3,195 3,145 3,195 516,300
2018/01/10 3,200 3,225 3,170 3,190 654,600
2018/01/09 3,165 3,200 3,155 3,195 466,100
2018/01/05 3,125 3,155 3,085 3,155 554,900
2018/01/04 3,055 3,110 3,055 3,110 675,000

このページの先頭へ