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
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

このページの先頭へ