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 |