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 |
---|---|---|---|---|---|
2021/12/30 | 1,531 | 1,535 | 1,522 | 1,527 | 555,200 |
2021/12/29 | 1,542 | 1,551 | 1,526 | 1,535 | 627,500 |
2021/12/28 | 1,542 | 1,552 | 1,536 | 1,547 | 762,000 |
2021/12/27 | 1,524 | 1,534 | 1,523 | 1,531 | 677,300 |
2021/12/24 | 1,540 | 1,544 | 1,522 | 1,528 | 490,200 |
2021/12/23 | 1,538 | 1,546 | 1,532 | 1,545 | 439,000 |
2021/12/22 | 1,535 | 1,543 | 1,528 | 1,532 | 576,400 |
2021/12/21 | 1,557 | 1,558 | 1,532 | 1,533 | 868,300 |
2021/12/20 | 1,549 | 1,554 | 1,531 | 1,547 | 1,273,500 |
2021/12/17 | 1,549 | 1,563 | 1,542 | 1,558 | 2,247,400 |
2021/12/16 | 1,540 | 1,548 | 1,530 | 1,548 | 850,700 |
2021/12/15 | 1,506 | 1,523 | 1,506 | 1,522 | 775,000 |
2021/12/14 | 1,504 | 1,509 | 1,494 | 1,505 | 680,200 |
2021/12/13 | 1,520 | 1,520 | 1,487 | 1,496 | 1,075,600 |
2021/12/10 | 1,501 | 1,509 | 1,495 | 1,508 | 1,028,600 |
2021/12/09 | 1,496 | 1,505 | 1,491 | 1,496 | 735,700 |
2021/12/08 | 1,504 | 1,517 | 1,496 | 1,496 | 1,330,900 |
2021/12/07 | 1,502 | 1,515 | 1,494 | 1,514 | 757,700 |
2021/12/06 | 1,486 | 1,502 | 1,478 | 1,498 | 797,800 |
2021/12/03 | 1,459 | 1,475 | 1,448 | 1,475 | 788,100 |
2021/12/02 | 1,443 | 1,461 | 1,442 | 1,450 | 908,100 |
2021/12/01 | 1,445 | 1,459 | 1,440 | 1,444 | 1,231,400 |
2021/11/30 | 1,453 | 1,473 | 1,445 | 1,445 | 1,807,400 |
2021/11/29 | 1,448 | 1,459 | 1,436 | 1,446 | 1,095,100 |
2021/11/26 | 1,477 | 1,481 | 1,463 | 1,469 | 721,600 |
2021/11/25 | 1,460 | 1,483 | 1,452 | 1,481 | 787,400 |
2021/11/24 | 1,464 | 1,477 | 1,454 | 1,463 | 802,400 |
2021/11/22 | 1,435 | 1,449 | 1,427 | 1,447 | 635,600 |
2021/11/19 | 1,424 | 1,439 | 1,419 | 1,439 | 833,100 |
2021/11/18 | 1,412 | 1,424 | 1,402 | 1,420 | 924,700 |
2021/11/17 | 1,430 | 1,433 | 1,413 | 1,415 | 993,400 |
2021/11/16 | 1,438 | 1,454 | 1,430 | 1,430 | 944,500 |
2021/11/15 | 1,447 | 1,454 | 1,429 | 1,430 | 964,600 |
2021/11/12 | 1,431 | 1,451 | 1,431 | 1,438 | 682,100 |
2021/11/11 | 1,443 | 1,450 | 1,431 | 1,431 | 887,200 |
2021/11/10 | 1,446 | 1,456 | 1,436 | 1,442 | 683,200 |
2021/11/09 | 1,451 | 1,465 | 1,438 | 1,439 | 1,020,400 |
2021/11/08 | 1,428 | 1,463 | 1,427 | 1,455 | 1,721,600 |
2021/11/05 | 1,437 | 1,439 | 1,413 | 1,419 | 1,327,000 |
2021/11/04 | 1,450 | 1,455 | 1,433 | 1,435 | 1,409,500 |
2021/11/02 | 1,464 | 1,475 | 1,433 | 1,439 | 1,804,700 |
2021/11/01 | 1,477 | 1,479 | 1,425 | 1,455 | 3,364,100 |
2021/10/29 | 1,501 | 1,505 | 1,471 | 1,502 | 1,065,000 |
2021/10/28 | 1,513 | 1,520 | 1,484 | 1,498 | 2,867,900 |
2021/10/27 | 1,562 | 1,562 | 1,528 | 1,530 | 976,400 |
2021/10/26 | 1,570 | 1,582 | 1,554 | 1,556 | 672,600 |
2021/10/25 | 1,551 | 1,565 | 1,550 | 1,560 | 666,100 |
2021/10/22 | 1,559 | 1,570 | 1,546 | 1,551 | 957,400 |
2021/10/21 | 1,599 | 1,606 | 1,570 | 1,570 | 1,101,700 |
2021/10/20 | 1,608 | 1,608 | 1,591 | 1,595 | 648,700 |
2021/10/19 | 1,603 | 1,613 | 1,596 | 1,598 | 662,400 |
2021/10/18 | 1,599 | 1,613 | 1,593 | 1,603 | 693,200 |
2021/10/15 | 1,598 | 1,609 | 1,595 | 1,595 | 661,400 |
2021/10/14 | 1,598 | 1,600 | 1,582 | 1,595 | 660,000 |
2021/10/13 | 1,610 | 1,616 | 1,598 | 1,606 | 683,100 |
2021/10/12 | 1,639 | 1,639 | 1,608 | 1,608 | 894,000 |
2021/10/11 | 1,637 | 1,644 | 1,626 | 1,640 | 755,400 |
2021/10/08 | 1,660 | 1,662 | 1,628 | 1,630 | 716,400 |
2021/10/07 | 1,658 | 1,659 | 1,635 | 1,636 | 748,400 |
2021/10/06 | 1,625 | 1,662 | 1,617 | 1,655 | 1,310,600 |
2021/10/05 | 1,626 | 1,627 | 1,595 | 1,612 | 1,014,500 |
2021/10/04 | 1,608 | 1,629 | 1,608 | 1,629 | 1,266,300 |
2021/10/01 | 1,605 | 1,623 | 1,593 | 1,597 | 892,700 |
2021/09/30 | 1,660 | 1,666 | 1,617 | 1,617 | 1,061,600 |
2021/09/29 | 1,638 | 1,663 | 1,626 | 1,659 | 1,281,800 |
2021/09/28 | 1,692 | 1,693 | 1,666 | 1,679 | 1,116,200 |
2021/09/27 | 1,676 | 1,694 | 1,673 | 1,686 | 853,500 |
2021/09/24 | 1,667 | 1,675 | 1,661 | 1,671 | 864,200 |
2021/09/22 | 1,666 | 1,681 | 1,648 | 1,651 | 893,200 |
2021/09/21 | 1,649 | 1,687 | 1,646 | 1,668 | 1,478,700 |
2021/09/17 | 1,685 | 1,717 | 1,678 | 1,712 | 1,261,800 |
2021/09/16 | 1,651 | 1,681 | 1,646 | 1,679 | 950,500 |
2021/09/15 | 1,693 | 1,694 | 1,666 | 1,666 | 848,600 |
2021/09/14 | 1,726 | 1,726 | 1,695 | 1,707 | 861,100 |
2021/09/13 | 1,675 | 1,710 | 1,672 | 1,710 | 1,014,700 |
2021/09/10 | 1,685 | 1,692 | 1,669 | 1,682 | 848,600 |
2021/09/09 | 1,645 | 1,684 | 1,645 | 1,680 | 1,120,200 |
2021/09/08 | 1,646 | 1,650 | 1,636 | 1,641 | 749,800 |
2021/09/07 | 1,646 | 1,662 | 1,638 | 1,646 | 822,800 |
2021/09/06 | 1,671 | 1,673 | 1,632 | 1,632 | 1,560,100 |
2021/09/03 | 1,670 | 1,689 | 1,665 | 1,677 | 784,000 |
2021/09/02 | 1,650 | 1,669 | 1,649 | 1,669 | 659,100 |
2021/09/01 | 1,648 | 1,669 | 1,648 | 1,657 | 415,200 |
2021/08/31 | 1,650 | 1,655 | 1,642 | 1,644 | 664,300 |
2021/08/30 | 1,640 | 1,660 | 1,640 | 1,660 | 441,700 |
2021/08/27 | 1,643 | 1,645 | 1,630 | 1,635 | 363,700 |
2021/08/26 | 1,644 | 1,649 | 1,637 | 1,645 | 376,400 |
2021/08/25 | 1,633 | 1,642 | 1,625 | 1,634 | 492,100 |
2021/08/24 | 1,637 | 1,654 | 1,635 | 1,649 | 421,000 |
2021/08/23 | 1,625 | 1,641 | 1,624 | 1,637 | 499,000 |
2021/08/20 | 1,614 | 1,617 | 1,603 | 1,611 | 596,800 |
2021/08/19 | 1,611 | 1,613 | 1,603 | 1,605 | 749,300 |
2021/08/18 | 1,650 | 1,654 | 1,630 | 1,630 | 628,800 |
2021/08/17 | 1,656 | 1,658 | 1,634 | 1,637 | 484,000 |
2021/08/16 | 1,652 | 1,654 | 1,634 | 1,646 | 522,100 |
2021/08/13 | 1,661 | 1,672 | 1,658 | 1,658 | 375,200 |
2021/08/12 | 1,663 | 1,675 | 1,653 | 1,659 | 500,200 |
2021/08/11 | 1,650 | 1,655 | 1,636 | 1,654 | 565,500 |
2021/08/10 | 1,628 | 1,656 | 1,626 | 1,634 | 648,900 |
2021/08/06 | 1,620 | 1,627 | 1,613 | 1,626 | 356,700 |
2021/08/05 | 1,602 | 1,626 | 1,601 | 1,622 | 332,700 |
2021/08/04 | 1,616 | 1,625 | 1,602 | 1,608 | 631,800 |
2021/08/03 | 1,644 | 1,649 | 1,619 | 1,622 | 807,100 |
2021/08/02 | 1,621 | 1,665 | 1,613 | 1,656 | 1,262,600 |
2021/07/30 | 1,621 | 1,622 | 1,594 | 1,610 | 1,892,900 |
2021/07/29 | 1,645 | 1,645 | 1,621 | 1,629 | 733,200 |
2021/07/28 | 1,645 | 1,654 | 1,638 | 1,645 | 574,200 |
2021/07/27 | 1,639 | 1,643 | 1,625 | 1,642 | 497,300 |
2021/07/26 | 1,645 | 1,647 | 1,619 | 1,626 | 700,500 |
2021/07/21 | 1,650 | 1,655 | 1,625 | 1,632 | 514,000 |
2021/07/20 | 1,607 | 1,643 | 1,604 | 1,638 | 590,100 |
2021/07/19 | 1,636 | 1,639 | 1,622 | 1,635 | 444,600 |
2021/07/16 | 1,653 | 1,668 | 1,642 | 1,646 | 541,100 |
2021/07/15 | 1,680 | 1,692 | 1,651 | 1,657 | 844,400 |
2021/07/14 | 1,650 | 1,676 | 1,645 | 1,670 | 906,000 |
2021/07/13 | 1,642 | 1,650 | 1,634 | 1,647 | 793,700 |
2021/07/12 | 1,632 | 1,642 | 1,620 | 1,624 | 753,700 |
2021/07/09 | 1,592 | 1,620 | 1,581 | 1,620 | 966,300 |
2021/07/08 | 1,611 | 1,614 | 1,601 | 1,606 | 724,200 |
2021/07/07 | 1,611 | 1,611 | 1,591 | 1,600 | 704,600 |
2021/07/06 | 1,617 | 1,624 | 1,611 | 1,617 | 438,000 |
2021/07/05 | 1,625 | 1,628 | 1,608 | 1,617 | 798,000 |
2021/07/02 | 1,599 | 1,617 | 1,595 | 1,617 | 653,400 |
2021/07/01 | 1,592 | 1,603 | 1,588 | 1,591 | 406,000 |
2021/06/30 | 1,587 | 1,594 | 1,577 | 1,585 | 968,600 |
2021/06/29 | 1,618 | 1,619 | 1,595 | 1,596 | 888,400 |
2021/06/28 | 1,617 | 1,618 | 1,598 | 1,610 | 652,000 |
2021/06/25 | 1,580 | 1,597 | 1,572 | 1,595 | 625,900 |
2021/06/24 | 1,557 | 1,580 | 1,551 | 1,572 | 807,800 |
2021/06/23 | 1,595 | 1,600 | 1,565 | 1,569 | 1,061,800 |
2021/06/22 | 1,607 | 1,618 | 1,598 | 1,617 | 567,700 |
2021/06/21 | 1,576 | 1,587 | 1,566 | 1,585 | 814,600 |
2021/06/18 | 1,616 | 1,619 | 1,597 | 1,607 | 1,159,600 |
2021/06/17 | 1,628 | 1,630 | 1,616 | 1,620 | 440,400 |
2021/06/16 | 1,651 | 1,652 | 1,627 | 1,628 | 579,100 |
2021/06/15 | 1,619 | 1,629 | 1,612 | 1,626 | 644,600 |
2021/06/14 | 1,645 | 1,647 | 1,612 | 1,619 | 486,200 |
2021/06/11 | 1,639 | 1,640 | 1,609 | 1,626 | 975,000 |
2021/06/10 | 1,650 | 1,657 | 1,631 | 1,638 | 910,400 |
2021/06/09 | 1,618 | 1,638 | 1,613 | 1,632 | 823,600 |
2021/06/08 | 1,611 | 1,615 | 1,594 | 1,607 | 834,000 |
2021/06/07 | 1,595 | 1,615 | 1,588 | 1,607 | 812,900 |
2021/06/04 | 1,615 | 1,617 | 1,582 | 1,587 | 933,600 |
2021/06/03 | 1,560 | 1,589 | 1,559 | 1,585 | 978,100 |
2021/06/02 | 1,554 | 1,563 | 1,545 | 1,558 | 1,002,800 |
2021/06/01 | 1,559 | 1,567 | 1,549 | 1,554 | 643,000 |
2021/05/31 | 1,565 | 1,574 | 1,544 | 1,550 | 1,157,200 |
2021/05/28 | 1,529 | 1,566 | 1,528 | 1,555 | 1,446,600 |
2021/05/27 | 1,554 | 1,570 | 1,514 | 1,514 | 2,022,300 |
2021/05/26 | 1,568 | 1,568 | 1,541 | 1,551 | 1,458,800 |
2021/05/25 | 1,620 | 1,621 | 1,582 | 1,582 | 1,990,400 |
2021/05/24 | 1,612 | 1,633 | 1,612 | 1,624 | 733,900 |
2021/05/21 | 1,630 | 1,639 | 1,612 | 1,612 | 945,300 |
2021/05/20 | 1,636 | 1,649 | 1,625 | 1,632 | 976,000 |
2021/05/19 | 1,660 | 1,660 | 1,634 | 1,636 | 754,900 |
2021/05/18 | 1,656 | 1,672 | 1,645 | 1,666 | 708,400 |
2021/05/17 | 1,652 | 1,662 | 1,644 | 1,656 | 703,200 |
2021/05/14 | 1,630 | 1,657 | 1,630 | 1,648 | 943,000 |
2021/05/13 | 1,630 | 1,652 | 1,614 | 1,621 | 1,249,300 |
2021/05/12 | 1,669 | 1,669 | 1,629 | 1,641 | 1,711,400 |
2021/05/11 | 1,690 | 1,702 | 1,674 | 1,680 | 865,200 |
2021/05/10 | 1,677 | 1,694 | 1,668 | 1,692 | 986,200 |
2021/05/07 | 1,685 | 1,691 | 1,662 | 1,670 | 1,448,100 |
2021/05/06 | 1,671 | 1,711 | 1,654 | 1,684 | 2,716,200 |
2021/04/30 | 1,748 | 1,766 | 1,732 | 1,746 | 1,043,600 |
2021/04/28 | 1,729 | 1,744 | 1,724 | 1,730 | 749,500 |
2021/04/27 | 1,729 | 1,740 | 1,716 | 1,729 | 518,800 |
2021/04/26 | 1,745 | 1,746 | 1,722 | 1,731 | 637,500 |
2021/04/23 | 1,718 | 1,744 | 1,712 | 1,741 | 812,800 |
2021/04/22 | 1,746 | 1,750 | 1,716 | 1,727 | 923,800 |
2021/04/21 | 1,750 | 1,755 | 1,709 | 1,730 | 1,238,200 |
2021/04/20 | 1,766 | 1,774 | 1,741 | 1,764 | 1,091,400 |
2021/04/19 | 1,790 | 1,798 | 1,779 | 1,786 | 578,700 |
2021/04/16 | 1,827 | 1,828 | 1,790 | 1,798 | 878,000 |
2021/04/15 | 1,805 | 1,814 | 1,796 | 1,797 | 623,100 |
2021/04/14 | 1,817 | 1,822 | 1,771 | 1,789 | 1,401,300 |
2021/04/13 | 1,862 | 1,873 | 1,830 | 1,833 | 925,900 |
2021/04/12 | 1,873 | 1,888 | 1,862 | 1,871 | 581,200 |
2021/04/09 | 1,848 | 1,869 | 1,846 | 1,867 | 823,900 |
2021/04/08 | 1,900 | 1,907 | 1,835 | 1,841 | 1,178,500 |
2021/04/07 | 1,846 | 1,881 | 1,836 | 1,881 | 1,175,700 |
2021/04/06 | 1,841 | 1,851 | 1,826 | 1,841 | 1,138,000 |
2021/04/05 | 1,802 | 1,842 | 1,778 | 1,837 | 1,904,100 |
2021/04/02 | 1,855 | 1,868 | 1,795 | 1,808 | 2,390,800 |
2021/04/01 | 1,910 | 1,933 | 1,851 | 1,859 | 2,276,900 |
2021/03/31 | 1,930 | 1,953 | 1,916 | 1,934 | 1,004,500 |
2021/03/30 | 1,947 | 1,971 | 1,926 | 1,938 | 1,353,000 |
2021/03/29 | 2,010 | 2,017 | 1,955 | 1,974 | 1,745,400 |
2021/03/26 | 1,999 | 2,015 | 1,986 | 1,994 | 1,318,700 |
2021/03/25 | 1,960 | 2,008 | 1,957 | 1,983 | 1,716,900 |
2021/03/24 | 2,009 | 2,018 | 1,931 | 1,937 | 2,405,400 |
2021/03/23 | 1,968 | 2,058 | 1,958 | 2,009 | 4,105,100 |
2021/03/22 | 1,943 | 1,962 | 1,925 | 1,948 | 2,115,300 |
2021/03/19 | 1,892 | 1,939 | 1,883 | 1,931 | 3,558,300 |
2021/03/18 | 1,889 | 1,920 | 1,878 | 1,912 | 1,846,800 |
2021/03/17 | 1,906 | 1,913 | 1,888 | 1,898 | 1,956,300 |
2021/03/16 | 1,919 | 1,942 | 1,904 | 1,922 | 1,721,100 |
2021/03/15 | 1,900 | 1,937 | 1,899 | 1,926 | 2,072,500 |
2021/03/12 | 1,895 | 1,900 | 1,868 | 1,889 | 2,606,400 |
2021/03/11 | 1,897 | 1,929 | 1,887 | 1,917 | 2,134,700 |
2021/03/10 | 1,898 | 1,909 | 1,872 | 1,897 | 2,230,300 |
2021/03/09 | 1,879 | 1,920 | 1,846 | 1,920 | 3,300,600 |
2021/03/08 | 1,819 | 1,864 | 1,808 | 1,861 | 3,105,600 |
2021/03/05 | 1,768 | 1,797 | 1,738 | 1,796 | 1,663,500 |
2021/03/04 | 1,755 | 1,757 | 1,735 | 1,749 | 1,693,500 |
2021/03/03 | 1,786 | 1,812 | 1,766 | 1,780 | 1,319,900 |
2021/03/02 | 1,786 | 1,788 | 1,757 | 1,778 | 1,617,700 |
2021/03/01 | 1,697 | 1,785 | 1,680 | 1,785 | 3,222,000 |
2021/02/26 | 1,750 | 1,751 | 1,721 | 1,736 | 1,609,400 |
2021/02/25 | 1,762 | 1,764 | 1,747 | 1,749 | 798,000 |
2021/02/24 | 1,789 | 1,790 | 1,734 | 1,739 | 1,899,600 |
2021/02/22 | 1,770 | 1,780 | 1,758 | 1,761 | 1,027,600 |
2021/02/19 | 1,765 | 1,789 | 1,745 | 1,749 | 1,284,300 |
2021/02/18 | 1,791 | 1,807 | 1,767 | 1,774 | 1,543,300 |
2021/02/17 | 1,730 | 1,799 | 1,728 | 1,780 | 3,697,200 |
2021/02/16 | 1,723 | 1,734 | 1,712 | 1,718 | 992,500 |
2021/02/15 | 1,738 | 1,750 | 1,713 | 1,717 | 1,069,600 |
2021/02/12 | 1,746 | 1,748 | 1,716 | 1,736 | 1,515,700 |
2021/02/10 | 1,723 | 1,747 | 1,713 | 1,746 | 1,242,100 |
2021/02/09 | 1,760 | 1,773 | 1,723 | 1,735 | 2,213,600 |
2021/02/08 | 1,714 | 1,757 | 1,708 | 1,755 | 1,986,300 |
2021/02/05 | 1,705 | 1,711 | 1,693 | 1,711 | 1,315,400 |
2021/02/04 | 1,682 | 1,714 | 1,677 | 1,705 | 1,615,100 |
2021/02/03 | 1,660 | 1,683 | 1,652 | 1,682 | 1,783,100 |
2021/02/02 | 1,674 | 1,705 | 1,641 | 1,665 | 2,475,200 |
2021/02/01 | 1,630 | 1,678 | 1,586 | 1,664 | 4,268,800 |
2021/01/29 | 1,723 | 1,738 | 1,678 | 1,705 | 2,893,600 |
2021/01/28 | 1,659 | 1,728 | 1,653 | 1,715 | 1,956,000 |
2021/01/27 | 1,770 | 1,779 | 1,696 | 1,705 | 3,135,500 |
2021/01/26 | 1,771 | 1,772 | 1,730 | 1,765 | 2,930,800 |
2021/01/25 | 1,810 | 1,840 | 1,765 | 1,775 | 4,038,800 |
2021/01/22 | 1,729 | 1,787 | 1,721 | 1,763 | 3,274,900 |
2021/01/21 | 1,729 | 1,748 | 1,709 | 1,712 | 1,939,600 |
2021/01/20 | 1,736 | 1,739 | 1,705 | 1,722 | 1,995,000 |
2021/01/19 | 1,696 | 1,746 | 1,677 | 1,727 | 2,723,900 |
2021/01/18 | 1,655 | 1,684 | 1,637 | 1,675 | 2,148,100 |
2021/01/15 | 1,664 | 1,691 | 1,622 | 1,630 | 3,516,900 |
2021/01/14 | 1,670 | 1,726 | 1,662 | 1,691 | 3,823,500 |
2021/01/13 | 1,805 | 1,816 | 1,652 | 1,660 | 7,318,400 |
2021/01/12 | 1,775 | 1,799 | 1,696 | 1,780 | 6,978,900 |
2021/01/08 | 1,619 | 1,698 | 1,605 | 1,695 | 3,995,500 |
2021/01/07 | 1,590 | 1,616 | 1,575 | 1,590 | 3,833,600 |
2021/01/06 | 1,490 | 1,635 | 1,488 | 1,613 | 5,465,900 |
2021/01/05 | 1,460 | 1,512 | 1,460 | 1,473 | 2,854,100 |
2021/01/04 | 1,443 | 1,477 | 1,413 | 1,468 | 2,039,900 |