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
2020/12/30 1,392 1,430 1,382 1,421 1,483,200
2020/12/29 1,396 1,402 1,379 1,386 1,251,900
2020/12/28 1,414 1,417 1,387 1,390 1,207,400
2020/12/25 1,395 1,401 1,385 1,401 681,300
2020/12/24 1,369 1,390 1,367 1,389 1,448,000
2020/12/23 1,365 1,367 1,357 1,365 924,900
2020/12/22 1,366 1,369 1,352 1,356 1,711,100
2020/12/21 1,390 1,397 1,370 1,382 1,235,100
2020/12/18 1,371 1,388 1,371 1,388 1,436,400
2020/12/17 1,377 1,378 1,357 1,370 1,370,500
2020/12/16 1,381 1,385 1,372 1,380 901,500
2020/12/15 1,380 1,381 1,364 1,365 1,746,100
2020/12/14 1,380 1,404 1,376 1,389 1,348,500
2020/12/11 1,378 1,384 1,363 1,383 1,640,900
2020/12/10 1,373 1,391 1,373 1,373 1,411,800
2020/12/09 1,370 1,378 1,368 1,372 1,291,800
2020/12/08 1,362 1,375 1,361 1,363 1,669,600
2020/12/07 1,406 1,410 1,366 1,366 2,245,500
2020/12/04 1,412 1,420 1,402 1,404 1,976,800
2020/12/03 1,409 1,427 1,406 1,415 1,811,600
2020/12/02 1,390 1,411 1,388 1,403 1,900,300
2020/12/01 1,400 1,412 1,390 1,398 2,467,000
2020/11/30 1,442 1,444 1,399 1,404 11,388,700
2020/11/27 1,430 1,445 1,419 1,442 2,118,800
2020/11/26 1,452 1,459 1,426 1,432 1,526,400
2020/11/25 1,469 1,495 1,452 1,458 2,047,700
2020/11/24 1,470 1,482 1,454 1,460 2,097,300
2020/11/20 1,485 1,491 1,461 1,463 1,444,500
2020/11/19 1,500 1,509 1,468 1,476 1,828,100
2020/11/18 1,502 1,520 1,492 1,505 1,286,400
2020/11/17 1,513 1,529 1,503 1,527 1,293,200
2020/11/16 1,525 1,543 1,509 1,513 1,000,800
2020/11/13 1,486 1,507 1,484 1,498 1,040,600
2020/11/12 1,503 1,545 1,495 1,509 1,521,900
2020/11/11 1,576 1,586 1,528 1,543 1,452,000
2020/11/10 1,531 1,545 1,504 1,542 1,636,800
2020/11/09 1,486 1,489 1,456 1,465 820,400
2020/11/06 1,462 1,484 1,458 1,468 1,075,100
2020/11/05 1,470 1,482 1,429 1,446 1,689,600
2020/11/04 1,554 1,558 1,473 1,476 1,174,200
2020/11/02 1,451 1,526 1,448 1,526 1,825,800
2020/10/30 1,455 1,460 1,408 1,410 1,224,600
2020/10/29 1,447 1,474 1,444 1,465 768,900
2020/10/28 1,506 1,511 1,462 1,476 1,024,100
2020/10/27 1,528 1,529 1,496 1,500 850,500
2020/10/26 1,532 1,550 1,522 1,532 859,900
2020/10/23 1,539 1,552 1,516 1,519 899,600
2020/10/22 1,532 1,539 1,508 1,508 817,100
2020/10/21 1,540 1,557 1,536 1,551 665,200
2020/10/20 1,546 1,554 1,528 1,531 616,100
2020/10/19 1,510 1,547 1,504 1,542 678,400
2020/10/16 1,503 1,514 1,494 1,495 780,700
2020/10/15 1,520 1,528 1,500 1,502 806,500
2020/10/14 1,545 1,547 1,522 1,522 798,300
2020/10/13 1,540 1,555 1,531 1,546 723,500
2020/10/12 1,571 1,576 1,536 1,543 1,018,400
2020/10/09 1,591 1,593 1,559 1,569 604,700
2020/10/08 1,589 1,601 1,578 1,578 781,800
2020/10/07 1,614 1,614 1,582 1,603 637,600
2020/10/06 1,596 1,622 1,593 1,614 897,900
2020/10/05 1,589 1,615 1,577 1,588 683,400
2020/10/02 1,612 1,625 1,554 1,566 998,300
2020/09/30 1,652 1,653 1,623 1,623 644,000
2020/09/29 1,648 1,655 1,623 1,645 674,000
2020/09/28 1,646 1,688 1,639 1,688 832,400
2020/09/25 1,666 1,668 1,641 1,645 1,095,500
2020/09/24 1,666 1,670 1,630 1,650 783,100
2020/09/23 1,659 1,677 1,645 1,670 960,700
2020/09/18 1,659 1,682 1,647 1,675 989,700
2020/09/17 1,676 1,691 1,650 1,654 824,200
2020/09/16 1,683 1,684 1,661 1,666 902,600
2020/09/15 1,699 1,699 1,668 1,680 755,100
2020/09/14 1,693 1,714 1,688 1,706 837,600
2020/09/11 1,641 1,664 1,631 1,660 809,300
2020/09/10 1,617 1,643 1,610 1,642 720,700
2020/09/09 1,613 1,628 1,606 1,624 818,900
2020/09/08 1,612 1,642 1,607 1,640 811,000
2020/09/07 1,600 1,616 1,598 1,600 605,400
2020/09/04 1,595 1,614 1,583 1,608 670,900
2020/09/03 1,622 1,626 1,608 1,616 667,700
2020/09/02 1,610 1,611 1,588 1,608 864,800
2020/09/01 1,602 1,619 1,593 1,618 607,100
2020/08/31 1,596 1,631 1,595 1,599 981,400
2020/08/28 1,605 1,624 1,570 1,581 986,300
2020/08/27 1,607 1,612 1,587 1,593 839,100
2020/08/26 1,604 1,613 1,594 1,611 451,300
2020/08/25 1,630 1,637 1,612 1,624 761,300
2020/08/24 1,602 1,605 1,576 1,597 599,500
2020/08/21 1,609 1,620 1,597 1,607 548,300
2020/08/20 1,600 1,615 1,595 1,608 573,900
2020/08/19 1,586 1,601 1,578 1,601 490,800
2020/08/18 1,587 1,603 1,565 1,597 920,800
2020/08/17 1,616 1,621 1,602 1,602 624,200
2020/08/14 1,627 1,632 1,615 1,621 807,400
2020/08/13 1,614 1,626 1,590 1,625 1,562,100
2020/08/12 1,613 1,625 1,578 1,619 1,642,500
2020/08/11 1,538 1,573 1,531 1,573 1,309,100
2020/08/07 1,459 1,530 1,450 1,528 1,775,000
2020/08/06 1,500 1,541 1,435 1,460 2,586,700
2020/08/05 1,494 1,497 1,454 1,477 1,396,900
2020/08/04 1,447 1,492 1,422 1,480 1,792,400
2020/08/03 1,460 1,481 1,449 1,460 1,294,000
2020/07/31 1,513 1,517 1,427 1,435 1,445,500
2020/07/30 1,518 1,530 1,503 1,510 1,511,600
2020/07/29 1,575 1,583 1,512 1,518 2,345,600
2020/07/28 1,650 1,653 1,588 1,591 2,159,100
2020/07/27 1,670 1,691 1,659 1,688 1,476,000
2020/07/22 1,700 1,739 1,695 1,699 1,376,300
2020/07/21 1,749 1,749 1,713 1,721 1,861,100
2020/07/20 1,770 1,775 1,756 1,766 971,600
2020/07/17 1,799 1,813 1,787 1,791 973,900
2020/07/16 1,846 1,860 1,815 1,822 1,094,200
2020/07/15 1,835 1,865 1,822 1,824 734,500
2020/07/14 1,829 1,838 1,802 1,807 844,400
2020/07/13 1,781 1,824 1,778 1,822 1,070,800
2020/07/10 1,760 1,780 1,751 1,759 819,000
2020/07/09 1,782 1,808 1,759 1,789 745,300
2020/07/08 1,789 1,811 1,779 1,779 716,100
2020/07/07 1,848 1,849 1,793 1,795 1,156,200
2020/07/06 1,820 1,880 1,820 1,871 1,158,700
2020/07/03 1,890 1,894 1,813 1,819 2,864,600
2020/07/02 1,980 1,984 1,900 1,915 1,446,600
2020/07/01 2,049 2,052 1,983 1,990 626,300
2020/06/30 2,046 2,079 2,036 2,045 640,600
2020/06/29 2,018 2,020 1,987 2,006 732,000
2020/06/26 2,044 2,052 2,029 2,036 531,700
2020/06/25 2,040 2,047 2,026 2,035 483,200
2020/06/24 2,072 2,072 2,049 2,049 438,900
2020/06/23 2,079 2,098 2,058 2,079 502,000
2020/06/22 2,078 2,096 2,055 2,061 426,600
2020/06/19 2,079 2,093 2,060 2,077 1,591,200
2020/06/18 2,066 2,079 2,038 2,056 507,100
2020/06/17 2,079 2,090 2,056 2,056 501,300
2020/06/16 2,034 2,079 2,015 2,069 743,300
2020/06/15 2,039 2,049 1,999 1,999 637,100
2020/06/12 2,050 2,061 2,033 2,043 1,146,100
2020/06/11 2,094 2,102 2,053 2,071 1,075,600
2020/06/10 2,048 2,116 2,039 2,109 983,200
2020/06/09 2,080 2,082 2,023 2,056 659,400
2020/06/08 2,047 2,071 2,037 2,056 716,900
2020/06/05 1,989 2,037 1,987 2,034 799,600
2020/06/04 1,999 2,007 1,966 1,981 791,500
2020/06/03 2,043 2,049 1,998 2,003 909,600
2020/06/02 2,019 2,026 1,995 2,019 851,600
2020/06/01 2,033 2,035 2,001 2,013 523,400
2020/05/29 2,030 2,053 2,020 2,033 1,617,500
2020/05/28 2,036 2,046 2,001 2,017 1,048,900
2020/05/27 1,985 2,029 1,977 2,023 983,700
2020/05/26 1,944 1,983 1,937 1,982 600,000
2020/05/25 1,930 1,936 1,911 1,936 594,500
2020/05/22 1,917 1,929 1,883 1,896 714,400
2020/05/21 1,924 1,931 1,917 1,924 540,500
2020/05/20 1,895 1,934 1,887 1,933 819,400
2020/05/19 1,920 1,923 1,886 1,898 779,000
2020/05/18 1,903 1,911 1,875 1,886 921,600
2020/05/15 1,930 1,937 1,904 1,915 982,900
2020/05/14 1,970 1,983 1,937 1,937 572,300
2020/05/13 1,991 1,999 1,971 1,979 625,200
2020/05/12 2,017 2,030 2,005 2,016 371,000
2020/05/11 1,970 2,012 1,962 2,002 644,000
2020/05/08 1,979 1,997 1,966 1,977 683,600
2020/05/07 1,986 2,005 1,935 1,949 1,161,800
2020/05/01 1,960 2,020 1,960 1,986 1,861,900
2020/04/30 2,210 2,221 2,156 2,160 806,000
2020/04/28 2,200 2,219 2,159 2,184 593,500
2020/04/27 2,181 2,183 2,143 2,156 704,800
2020/04/24 2,158 2,172 2,143 2,154 892,400
2020/04/23 2,122 2,181 2,109 2,181 539,100
2020/04/22 2,123 2,130 2,097 2,116 499,500
2020/04/21 2,115 2,131 2,085 2,101 656,700
2020/04/20 2,180 2,188 2,143 2,162 313,800
2020/04/17 2,191 2,214 2,142 2,191 722,200
2020/04/16 2,138 2,192 2,138 2,176 564,100
2020/04/15 2,110 2,156 2,100 2,142 635,600
2020/04/14 2,126 2,148 2,111 2,133 441,500
2020/04/13 2,128 2,142 2,100 2,120 360,200
2020/04/10 2,118 2,162 2,081 2,158 407,500
2020/04/09 2,140 2,141 2,092 2,116 442,800
2020/04/08 2,104 2,150 2,092 2,117 554,300
2020/04/07 2,069 2,142 2,060 2,110 536,900
2020/04/06 2,000 2,077 1,984 2,059 556,000
2020/04/03 2,056 2,111 2,019 2,023 609,500
2020/04/02 2,059 2,091 2,040 2,045 529,400
2020/04/01 2,154 2,203 2,071 2,095 824,200
2020/03/31 2,299 2,320 2,172 2,178 1,163,600
2020/03/30 2,266 2,336 2,185 2,329 1,043,400
2020/03/27 2,254 2,318 2,204 2,318 923,400
2020/03/26 2,170 2,223 2,124 2,204 795,400
2020/03/25 2,160 2,248 2,117 2,159 1,019,900
2020/03/24 2,080 2,114 2,002 2,046 708,800
2020/03/23 1,950 2,059 1,891 2,046 1,127,600
2020/03/19 2,044 2,082 1,960 1,971 1,336,300
2020/03/18 2,115 2,207 2,029 2,037 1,039,500
2020/03/17 1,910 2,087 1,884 2,074 1,154,500
2020/03/16 2,015 2,025 1,928 1,942 1,051,900
2020/03/13 1,985 2,065 1,911 2,021 1,483,600
2020/03/12 2,103 2,105 2,019 2,072 670,600
2020/03/11 2,092 2,160 2,084 2,153 693,200
2020/03/10 2,064 2,114 1,994 2,105 775,700
2020/03/09 2,187 2,202 2,082 2,089 752,200
2020/03/06 2,231 2,253 2,209 2,225 610,000
2020/03/05 2,267 2,283 2,240 2,264 683,700
2020/03/04 2,221 2,249 2,196 2,225 751,900
2020/03/03 2,320 2,322 2,241 2,241 640,900
2020/03/02 2,263 2,302 2,228 2,288 884,800
2020/02/28 2,310 2,319 2,271 2,316 1,022,700
2020/02/27 2,382 2,397 2,348 2,356 627,800
2020/02/26 2,408 2,413 2,393 2,408 519,800
2020/02/25 2,454 2,477 2,432 2,432 571,800
2020/02/21 2,529 2,548 2,529 2,533 293,000
2020/02/20 2,533 2,538 2,520 2,526 254,400
2020/02/19 2,559 2,559 2,532 2,532 349,900
2020/02/18 2,525 2,545 2,510 2,534 312,900
2020/02/17 2,550 2,550 2,518 2,529 315,300
2020/02/14 2,541 2,563 2,537 2,561 418,800
2020/02/13 2,506 2,548 2,503 2,530 524,500
2020/02/12 2,549 2,553 2,518 2,524 567,600
2020/02/10 2,520 2,529 2,509 2,512 248,100
2020/02/07 2,539 2,550 2,526 2,536 379,300
2020/02/06 2,537 2,575 2,536 2,554 554,800
2020/02/05 2,493 2,513 2,482 2,502 480,400
2020/02/04 2,493 2,505 2,466 2,468 606,200
2020/02/03 2,379 2,504 2,376 2,479 872,900
2020/01/31 2,510 2,510 2,471 2,479 661,600
2020/01/30 2,509 2,513 2,478 2,489 362,700
2020/01/29 2,493 2,507 2,489 2,499 397,900
2020/01/28 2,481 2,502 2,471 2,492 402,400
2020/01/27 2,500 2,516 2,498 2,504 360,700
2020/01/24 2,548 2,555 2,535 2,543 302,000
2020/01/23 2,530 2,544 2,512 2,538 563,700
2020/01/22 2,541 2,554 2,539 2,554 385,400
2020/01/21 2,578 2,595 2,550 2,564 364,200
2020/01/20 2,565 2,583 2,561 2,573 267,700
2020/01/17 2,587 2,587 2,547 2,554 490,300
2020/01/16 2,564 2,575 2,548 2,571 470,400
2020/01/15 2,555 2,565 2,547 2,564 497,800
2020/01/14 2,553 2,580 2,536 2,572 432,000
2020/01/10 2,580 2,583 2,555 2,555 363,400
2020/01/09 2,620 2,623 2,596 2,596 279,000
2020/01/08 2,598 2,601 2,554 2,589 437,600
2020/01/07 2,663 2,677 2,641 2,645 482,500
2020/01/06 2,610 2,628 2,598 2,616 359,700

このページの先頭へ