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
2019/12/30 2,653 2,672 2,642 2,647 267,500
2019/12/27 2,664 2,679 2,650 2,668 259,400
2019/12/26 2,620 2,637 2,617 2,634 257,100
2019/12/25 2,655 2,656 2,617 2,620 209,400
2019/12/24 2,665 2,679 2,643 2,650 284,300
2019/12/23 2,698 2,698 2,671 2,680 211,400
2019/12/20 2,725 2,728 2,696 2,698 400,900
2019/12/19 2,739 2,739 2,707 2,714 364,600
2019/12/18 2,739 2,749 2,716 2,727 485,600
2019/12/17 2,738 2,763 2,731 2,762 526,300
2019/12/16 2,710 2,736 2,685 2,726 575,600
2019/12/13 2,729 2,738 2,689 2,712 804,900
2019/12/12 2,694 2,710 2,682 2,692 464,000
2019/12/11 2,665 2,693 2,648 2,680 590,300
2019/12/10 2,677 2,686 2,660 2,666 340,100
2019/12/09 2,658 2,688 2,643 2,682 412,400
2019/12/06 2,667 2,695 2,662 2,672 476,100
2019/12/05 2,653 2,660 2,639 2,657 619,900
2019/12/04 2,648 2,679 2,637 2,673 437,300
2019/12/03 2,644 2,660 2,626 2,644 392,900
2019/12/02 2,639 2,684 2,627 2,678 498,700
2019/11/29 2,631 2,651 2,623 2,625 438,300
2019/11/28 2,640 2,643 2,611 2,620 363,500
2019/11/27 2,604 2,646 2,599 2,632 533,100
2019/11/26 2,591 2,618 2,573 2,577 614,500
2019/11/25 2,573 2,605 2,563 2,593 469,100
2019/11/22 2,580 2,581 2,544 2,544 523,800
2019/11/21 2,559 2,599 2,532 2,592 478,900
2019/11/20 2,574 2,591 2,537 2,560 580,600
2019/11/19 2,559 2,595 2,545 2,592 735,800
2019/11/18 2,567 2,592 2,552 2,591 556,700
2019/11/15 2,583 2,614 2,571 2,573 1,000,500
2019/11/14 2,613 2,652 2,577 2,585 1,112,600
2019/11/13 2,674 2,681 2,635 2,645 434,700
2019/11/12 2,639 2,677 2,619 2,672 725,400
2019/11/11 2,642 2,650 2,611 2,621 331,700
2019/11/08 2,666 2,666 2,611 2,626 670,000
2019/11/07 2,651 2,674 2,641 2,662 359,600
2019/11/06 2,687 2,689 2,643 2,665 495,600
2019/11/05 2,682 2,704 2,656 2,698 520,000
2019/11/01 2,643 2,697 2,626 2,685 569,100
2019/10/31 2,639 2,646 2,614 2,634 468,100
2019/10/30 2,660 2,667 2,639 2,655 482,700
2019/10/29 2,649 2,666 2,635 2,648 375,300
2019/10/28 2,665 2,679 2,652 2,660 256,600
2019/10/25 2,663 2,672 2,644 2,657 281,700
2019/10/24 2,655 2,680 2,655 2,672 270,300
2019/10/23 2,625 2,653 2,612 2,649 422,300
2019/10/21 2,595 2,622 2,593 2,615 427,400
2019/10/18 2,574 2,587 2,556 2,569 273,400
2019/10/17 2,598 2,600 2,555 2,564 382,800
2019/10/16 2,598 2,609 2,571 2,596 700,700
2019/10/15 2,608 2,617 2,570 2,578 342,300
2019/10/11 2,552 2,568 2,538 2,565 238,700
2019/10/10 2,544 2,555 2,505 2,539 278,900
2019/10/09 2,504 2,545 2,496 2,540 329,800
2019/10/08 2,544 2,556 2,525 2,529 277,700
2019/10/07 2,563 2,579 2,534 2,543 245,200
2019/10/04 2,528 2,562 2,508 2,559 415,400
2019/10/03 2,520 2,527 2,499 2,522 419,800
2019/10/02 2,533 2,576 2,530 2,563 450,500
2019/10/01 2,506 2,546 2,505 2,530 373,200
2019/09/30 2,491 2,519 2,464 2,465 645,100
2019/09/27 2,575 2,580 2,491 2,530 629,000
2019/09/26 2,656 2,657 2,595 2,611 659,700
2019/09/25 2,602 2,624 2,582 2,620 475,900
2019/09/24 2,585 2,628 2,584 2,613 585,700
2019/09/20 2,640 2,640 2,556 2,562 730,900
2019/09/19 2,597 2,667 2,593 2,629 681,900
2019/09/18 2,594 2,600 2,552 2,564 580,700
2019/09/17 2,585 2,607 2,566 2,578 650,500
2019/09/13 2,572 2,602 2,537 2,598 623,700
2019/09/12 2,600 2,619 2,555 2,558 846,800
2019/09/11 2,431 2,564 2,431 2,560 783,300
2019/09/10 2,419 2,441 2,415 2,429 299,300
2019/09/09 2,402 2,429 2,394 2,429 254,700
2019/09/06 2,452 2,452 2,398 2,402 375,500
2019/09/05 2,451 2,485 2,448 2,457 265,400
2019/09/04 2,465 2,468 2,441 2,448 321,200
2019/09/03 2,450 2,483 2,444 2,467 319,800
2019/09/02 2,452 2,459 2,437 2,456 312,000
2019/08/30 2,444 2,467 2,421 2,462 431,100
2019/08/29 2,409 2,427 2,397 2,423 376,900
2019/08/28 2,361 2,415 2,354 2,410 431,000
2019/08/27 2,381 2,392 2,365 2,366 404,700
2019/08/26 2,341 2,367 2,330 2,359 466,000
2019/08/23 2,386 2,402 2,384 2,391 444,800
2019/08/22 2,346 2,367 2,336 2,367 376,900
2019/08/21 2,331 2,351 2,305 2,349 543,600
2019/08/20 2,335 2,355 2,328 2,338 478,100
2019/08/19 2,323 2,343 2,318 2,336 277,300
2019/08/16 2,291 2,306 2,268 2,287 369,100
2019/08/15 2,251 2,300 2,243 2,299 400,500
2019/08/14 2,307 2,330 2,287 2,297 471,200
2019/08/13 2,270 2,286 2,236 2,270 512,400
2019/08/09 2,295 2,300 2,268 2,271 365,500
2019/08/08 2,286 2,295 2,256 2,287 382,800
2019/08/07 2,280 2,312 2,275 2,305 396,100
2019/08/06 2,265 2,311 2,256 2,306 439,200
2019/08/05 2,361 2,363 2,308 2,333 452,500
2019/08/02 2,378 2,408 2,363 2,386 407,400
2019/08/01 2,451 2,451 2,393 2,418 657,600
2019/07/31 2,426 2,464 2,423 2,447 1,054,800
2019/07/30 2,455 2,476 2,435 2,449 640,300
2019/07/29 2,444 2,455 2,412 2,450 376,400
2019/07/26 2,468 2,482 2,440 2,450 447,000
2019/07/25 2,416 2,489 2,415 2,482 914,300
2019/07/24 2,380 2,403 2,371 2,402 398,200
2019/07/23 2,372 2,399 2,349 2,389 424,300
2019/07/22 2,406 2,421 2,380 2,382 570,000
2019/07/19 2,377 2,436 2,363 2,417 858,600
2019/07/18 2,450 2,457 2,368 2,371 710,800
2019/07/17 2,460 2,486 2,457 2,463 350,500
2019/07/16 2,528 2,529 2,473 2,473 514,000
2019/07/12 2,518 2,524 2,495 2,515 350,100
2019/07/11 2,489 2,504 2,481 2,500 332,000
2019/07/10 2,457 2,483 2,451 2,477 384,100
2019/07/09 2,457 2,478 2,448 2,470 428,200
2019/07/08 2,460 2,468 2,441 2,445 353,700
2019/07/05 2,514 2,518 2,473 2,476 297,500
2019/07/04 2,518 2,524 2,496 2,514 359,500
2019/07/03 2,516 2,520 2,497 2,510 520,300
2019/07/02 2,520 2,528 2,495 2,502 518,400
2019/07/01 2,472 2,505 2,457 2,499 489,100
2019/06/28 2,422 2,449 2,421 2,448 599,600
2019/06/27 2,405 2,425 2,390 2,425 482,000
2019/06/26 2,407 2,424 2,389 2,418 363,200
2019/06/25 2,441 2,467 2,422 2,424 469,400
2019/06/24 2,444 2,444 2,419 2,431 396,000
2019/06/21 2,440 2,446 2,417 2,435 624,200
2019/06/20 2,399 2,433 2,389 2,428 421,600
2019/06/19 2,410 2,420 2,391 2,406 716,600
2019/06/18 2,432 2,445 2,387 2,395 734,800
2019/06/17 2,497 2,505 2,460 2,460 300,700
2019/06/14 2,504 2,523 2,468 2,503 642,500
2019/06/13 2,493 2,514 2,482 2,485 712,100
2019/06/12 2,474 2,496 2,470 2,483 558,700
2019/06/11 2,463 2,480 2,456 2,466 451,500
2019/06/10 2,433 2,474 2,431 2,469 348,300
2019/06/07 2,436 2,447 2,403 2,430 457,200
2019/06/06 2,424 2,441 2,395 2,418 543,700
2019/06/05 2,439 2,445 2,394 2,433 718,300
2019/06/04 2,435 2,445 2,400 2,424 557,500
2019/06/03 2,364 2,413 2,364 2,413 497,600
2019/05/31 2,334 2,391 2,332 2,381 537,200
2019/05/30 2,326 2,364 2,326 2,359 499,100
2019/05/29 2,369 2,384 2,337 2,367 666,700
2019/05/28 2,437 2,437 2,394 2,397 845,600
2019/05/27 2,388 2,409 2,374 2,399 354,600
2019/05/24 2,412 2,430 2,357 2,389 813,100
2019/05/23 2,316 2,376 2,310 2,358 559,300
2019/05/22 2,347 2,358 2,309 2,318 688,300
2019/05/21 2,326 2,360 2,326 2,347 899,500
2019/05/20 2,340 2,358 2,312 2,323 422,200
2019/05/17 2,350 2,377 2,330 2,342 696,900
2019/05/16 2,310 2,335 2,288 2,321 710,900
2019/05/15 2,300 2,300 2,266 2,288 583,200
2019/05/14 2,281 2,290 2,243 2,270 481,300
2019/05/13 2,240 2,303 2,240 2,284 539,700
2019/05/10 2,241 2,300 2,241 2,290 839,800
2019/05/09 2,300 2,302 2,200 2,291 1,233,900
2019/05/08 2,342 2,365 2,301 2,337 1,085,300
2019/05/07 2,385 2,411 2,337 2,396 1,269,300
2019/04/26 2,509 2,583 2,509 2,580 772,600
2019/04/25 2,488 2,561 2,488 2,559 936,200
2019/04/24 2,548 2,552 2,459 2,466 756,000
2019/04/23 2,567 2,580 2,550 2,552 408,400
2019/04/22 2,534 2,561 2,516 2,548 253,800
2019/04/19 2,546 2,552 2,522 2,541 345,400
2019/04/18 2,591 2,593 2,557 2,559 401,600
2019/04/17 2,627 2,635 2,594 2,599 542,300
2019/04/16 2,656 2,671 2,629 2,636 409,100
2019/04/15 2,683 2,696 2,650 2,657 458,100
2019/04/12 2,642 2,655 2,601 2,613 441,500
2019/04/11 2,620 2,625 2,596 2,618 380,600
2019/04/10 2,610 2,637 2,597 2,607 466,400
2019/04/09 2,670 2,680 2,638 2,646 364,100
2019/04/08 2,689 2,707 2,680 2,681 218,300
2019/04/05 2,681 2,706 2,675 2,687 359,700
2019/04/04 2,686 2,687 2,662 2,671 349,500
2019/04/03 2,720 2,720 2,690 2,704 424,500
2019/04/02 2,750 2,751 2,711 2,712 438,800
2019/04/01 2,721 2,776 2,716 2,750 469,400
2019/03/29 2,674 2,705 2,669 2,696 723,400
2019/03/28 2,666 2,676 2,631 2,650 559,900
2019/03/27 2,707 2,712 2,617 2,679 1,094,200
2019/03/26 2,774 2,799 2,755 2,786 707,400
2019/03/25 2,751 2,753 2,722 2,743 424,300
2019/03/22 2,737 2,773 2,718 2,772 614,700
2019/03/20 2,745 2,759 2,707 2,734 502,900
2019/03/19 2,762 2,762 2,728 2,744 488,000
2019/03/18 2,750 2,752 2,715 2,734 351,900
2019/03/15 2,730 2,756 2,716 2,720 705,600
2019/03/14 2,702 2,721 2,683 2,687 527,400
2019/03/13 2,709 2,719 2,696 2,713 373,700
2019/03/12 2,701 2,734 2,691 2,709 360,000
2019/03/11 2,626 2,692 2,626 2,686 489,800
2019/03/08 2,705 2,717 2,644 2,644 575,100
2019/03/07 2,718 2,731 2,701 2,708 421,200
2019/03/06 2,722 2,733 2,713 2,726 449,500
2019/03/05 2,735 2,748 2,717 2,719 342,000
2019/03/04 2,761 2,773 2,739 2,749 365,600
2019/03/01 2,779 2,789 2,755 2,769 400,600
2019/02/28 2,804 2,819 2,772 2,784 551,300
2019/02/27 2,820 2,836 2,809 2,813 628,600
2019/02/26 2,815 2,835 2,805 2,827 526,300
2019/02/25 2,814 2,839 2,801 2,833 412,100
2019/02/22 2,851 2,866 2,806 2,815 565,700
2019/02/21 2,825 2,848 2,808 2,844 527,500
2019/02/20 2,821 2,828 2,788 2,827 473,600
2019/02/19 2,812 2,833 2,792 2,831 416,100
2019/02/18 2,824 2,827 2,791 2,797 327,300
2019/02/15 2,768 2,795 2,752 2,787 392,300
2019/02/14 2,783 2,847 2,768 2,773 567,000
2019/02/13 2,773 2,799 2,743 2,755 555,200
2019/02/12 2,737 2,770 2,719 2,761 502,200
2019/02/08 2,727 2,732 2,705 2,717 319,900
2019/02/07 2,764 2,774 2,739 2,757 393,800
2019/02/06 2,767 2,769 2,733 2,764 364,400
2019/02/05 2,786 2,809 2,762 2,769 401,300
2019/02/04 2,751 2,774 2,741 2,749 440,500
2019/02/01 2,745 2,773 2,719 2,736 756,200
2019/01/31 2,765 2,780 2,713 2,717 580,300
2019/01/30 2,747 2,754 2,710 2,715 533,400
2019/01/29 2,766 2,787 2,753 2,761 655,300
2019/01/28 2,793 2,812 2,777 2,778 330,700
2019/01/25 2,784 2,822 2,774 2,808 557,200
2019/01/24 2,761 2,800 2,733 2,796 331,200
2019/01/23 2,760 2,782 2,739 2,761 359,100
2019/01/22 2,805 2,814 2,744 2,754 294,300
2019/01/21 2,790 2,805 2,772 2,774 333,900
2019/01/18 2,776 2,802 2,766 2,766 426,400
2019/01/17 2,763 2,763 2,730 2,758 428,600
2019/01/16 2,759 2,761 2,706 2,720 368,100
2019/01/15 2,728 2,750 2,701 2,709 564,600
2019/01/11 2,714 2,753 2,702 2,740 503,900
2019/01/10 2,650 2,701 2,628 2,674 419,100
2019/01/09 2,660 2,709 2,645 2,685 382,300
2019/01/08 2,688 2,710 2,630 2,636 865,000
2019/01/07 2,698 2,717 2,658 2,707 486,900
2019/01/04 2,556 2,655 2,556 2,648 719,700

このページの先頭へ