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
2022/12/30 2,094 2,104 2,088 2,096 296,400
2022/12/29 2,090 2,111 2,086 2,098 540,400
2022/12/28 2,091 2,116 2,077 2,116 514,600
2022/12/27 2,110 2,116 2,084 2,087 525,700
2022/12/26 2,129 2,137 2,100 2,106 508,600
2022/12/23 2,101 2,139 2,098 2,118 1,020,900
2022/12/22 2,075 2,102 2,068 2,098 505,400
2022/12/21 2,099 2,104 2,078 2,081 603,900
2022/12/20 2,111 2,134 2,076 2,105 901,900
2022/12/19 2,104 2,108 2,088 2,088 471,900
2022/12/16 2,129 2,132 2,105 2,105 830,000
2022/12/15 2,104 2,121 2,094 2,120 551,200
2022/12/14 2,075 2,100 2,070 2,092 414,200
2022/12/13 2,089 2,098 2,075 2,085 622,000
2022/12/12 2,078 2,095 2,077 2,086 589,700
2022/12/09 2,065 2,099 2,063 2,075 673,500
2022/12/08 2,095 2,095 2,055 2,064 625,400
2022/12/07 2,085 2,108 2,081 2,102 575,000
2022/12/06 2,067 2,085 2,065 2,085 626,700
2022/12/05 2,072 2,073 2,042 2,065 637,700
2022/12/02 2,080 2,085 2,052 2,076 788,000
2022/12/01 2,112 2,113 2,090 2,092 835,400
2022/11/30 2,116 2,135 2,105 2,118 845,600
2022/11/29 2,150 2,159 2,114 2,119 774,300
2022/11/28 2,150 2,168 2,130 2,159 824,400
2022/11/25 2,125 2,159 2,125 2,134 766,400
2022/11/24 2,101 2,134 2,097 2,119 730,800
2022/11/22 2,086 2,114 2,080 2,101 902,000
2022/11/21 2,050 2,083 2,050 2,073 596,200
2022/11/18 2,050 2,067 2,026 2,037 843,500
2022/11/17 2,038 2,057 2,035 2,035 493,200
2022/11/16 2,045 2,047 2,030 2,038 676,700
2022/11/15 2,046 2,061 2,028 2,031 840,100
2022/11/14 2,108 2,117 2,053 2,055 1,417,500
2022/11/11 2,170 2,175 2,128 2,130 740,100
2022/11/10 2,127 2,173 2,121 2,163 707,800
2022/11/09 2,105 2,132 2,092 2,126 811,400
2022/11/08 2,120 2,129 2,103 2,112 977,200
2022/11/07 2,134 2,144 2,107 2,108 944,500
2022/11/04 2,155 2,170 2,117 2,119 1,073,300
2022/11/02 2,179 2,191 2,142 2,150 1,556,800
2022/11/01 2,268 2,290 2,179 2,180 3,499,700
2022/10/31 2,059 2,071 2,032 2,068 806,800
2022/10/28 2,083 2,088 2,030 2,038 2,755,200
2022/10/27 2,085 2,119 2,064 2,095 641,300
2022/10/26 2,093 2,113 2,082 2,092 562,400
2022/10/25 2,077 2,093 2,061 2,083 545,200
2022/10/24 2,083 2,086 2,054 2,065 510,200
2022/10/21 2,074 2,098 2,066 2,070 628,200
2022/10/20 2,107 2,109 2,065 2,104 893,900
2022/10/19 2,050 2,127 2,043 2,105 1,251,300
2022/10/18 2,050 2,053 2,023 2,030 520,700
2022/10/17 2,037 2,047 2,028 2,040 586,100
2022/10/14 2,042 2,053 2,029 2,037 872,100
2022/10/13 1,997 2,009 1,978 2,002 631,100
2022/10/12 2,025 2,029 2,001 2,020 657,400
2022/10/11 2,015 2,042 2,014 2,032 872,400
2022/10/07 1,996 2,023 1,992 2,015 535,300
2022/10/06 2,012 2,039 2,004 2,006 698,400
2022/10/05 2,063 2,070 2,022 2,027 583,200
2022/10/04 2,014 2,080 2,013 2,046 896,700
2022/10/03 2,025 2,029 1,960 1,974 944,700
2022/09/30 2,090 2,104 2,021 2,048 1,132,500
2022/09/29 2,100 2,119 2,073 2,112 831,100
2022/09/28 2,135 2,142 2,073 2,132 1,177,300
2022/09/27 2,132 2,169 2,128 2,150 940,500
2022/09/26 2,134 2,170 2,114 2,128 1,298,600
2022/09/22 2,109 2,148 2,096 2,140 793,300
2022/09/21 2,105 2,118 2,097 2,104 457,000
2022/09/20 2,140 2,144 2,108 2,124 413,700
2022/09/16 2,080 2,127 2,078 2,127 874,600
2022/09/15 2,105 2,106 2,077 2,097 508,400
2022/09/14 2,130 2,130 2,096 2,103 598,300
2022/09/13 2,129 2,139 2,117 2,127 463,400
2022/09/12 2,153 2,155 2,123 2,128 382,700
2022/09/09 2,114 2,145 2,113 2,145 551,900
2022/09/08 2,099 2,129 2,090 2,118 575,500
2022/09/07 2,096 2,096 2,062 2,089 485,100
2022/09/06 2,088 2,106 2,082 2,100 346,000
2022/09/05 2,101 2,111 2,088 2,099 486,300
2022/09/02 2,125 2,138 2,088 2,096 886,500
2022/09/01 2,150 2,153 2,119 2,129 734,900
2022/08/31 2,132 2,150 2,121 2,144 1,184,400
2022/08/30 2,152 2,171 2,143 2,165 551,100
2022/08/29 2,150 2,155 2,122 2,136 802,200
2022/08/26 2,134 2,169 2,128 2,169 860,900
2022/08/25 2,132 2,145 2,105 2,137 1,210,900
2022/08/24 2,079 2,146 2,071 2,121 1,287,700
2022/08/23 2,074 2,080 2,064 2,079 678,900
2022/08/22 2,075 2,082 2,056 2,074 535,700
2022/08/19 2,058 2,065 2,044 2,062 579,100
2022/08/18 2,048 2,060 2,036 2,048 478,300
2022/08/17 2,023 2,049 2,019 2,048 749,400
2022/08/16 2,000 2,016 1,992 2,013 554,100
2022/08/15 2,008 2,019 1,992 1,998 987,400
2022/08/12 2,019 2,019 1,993 2,008 778,300
2022/08/10 1,995 2,004 1,984 1,993 543,500
2022/08/09 1,989 1,999 1,977 1,981 537,000
2022/08/08 1,953 1,994 1,951 1,974 1,185,300
2022/08/05 1,936 1,962 1,929 1,952 972,200
2022/08/04 2,010 2,016 1,941 1,942 2,246,800
2022/08/03 2,048 2,050 2,020 2,030 972,100
2022/08/02 2,065 2,093 2,042 2,042 1,636,400
2022/08/01 2,092 2,124 2,054 2,070 3,146,800
2022/07/29 2,249 2,251 2,217 2,242 988,600
2022/07/28 2,210 2,268 2,190 2,261 1,059,400
2022/07/27 2,233 2,248 2,205 2,208 767,600
2022/07/26 2,246 2,252 2,231 2,237 705,000
2022/07/25 2,209 2,244 2,205 2,232 713,600
2022/07/22 2,222 2,240 2,195 2,199 752,100
2022/07/21 2,216 2,242 2,211 2,233 627,800
2022/07/20 2,274 2,275 2,240 2,256 600,700
2022/07/19 2,302 2,306 2,254 2,257 656,000
2022/07/15 2,310 2,330 2,274 2,295 711,500
2022/07/14 2,300 2,308 2,261 2,283 607,000
2022/07/13 2,289 2,306 2,265 2,299 712,600
2022/07/12 2,296 2,353 2,278 2,288 1,335,600
2022/07/11 2,270 2,290 2,253 2,279 799,900
2022/07/08 2,254 2,261 2,231 2,253 914,100
2022/07/07 2,237 2,268 2,223 2,249 1,152,900
2022/07/06 2,224 2,232 2,167 2,212 1,655,900
2022/07/05 2,280 2,314 2,235 2,285 1,301,200
2022/07/04 2,227 2,295 2,222 2,278 1,299,600
2022/07/01 2,283 2,288 2,206 2,224 1,590,300
2022/06/30 2,239 2,281 2,218 2,244 1,916,300
2022/06/29 2,186 2,299 2,186 2,225 3,190,900
2022/06/28 2,083 2,160 2,070 2,156 1,473,400
2022/06/27 2,053 2,072 2,044 2,060 825,100
2022/06/24 2,027 2,027 2,007 2,019 781,300
2022/06/23 2,024 2,045 2,013 2,040 579,900
2022/06/22 2,041 2,045 2,010 2,016 1,126,500
2022/06/21 2,018 2,045 2,010 2,037 736,800
2022/06/20 2,035 2,039 2,001 2,015 836,200
2022/06/17 2,050 2,069 2,027 2,068 1,279,200
2022/06/16 2,067 2,119 2,066 2,088 881,500
2022/06/15 2,100 2,100 2,049 2,059 860,700
2022/06/14 2,100 2,130 2,099 2,116 563,200
2022/06/13 2,164 2,184 2,135 2,144 770,900
2022/06/10 2,163 2,181 2,152 2,168 791,700
2022/06/09 2,216 2,216 2,170 2,179 1,215,400
2022/06/08 2,268 2,277 2,211 2,230 1,854,200
2022/06/07 2,135 2,215 2,095 2,205 2,419,200
2022/06/06 2,020 2,043 2,016 2,035 448,000
2022/06/03 2,047 2,047 2,021 2,028 530,200
2022/06/02 2,047 2,082 2,026 2,051 710,200
2022/06/01 2,036 2,043 2,004 2,032 1,173,900
2022/05/31 2,058 2,071 2,023 2,036 2,025,000
2022/05/30 2,085 2,092 2,047 2,056 1,381,700
2022/05/27 2,082 2,103 2,070 2,083 632,000
2022/05/26 2,080 2,116 2,078 2,110 525,500
2022/05/25 2,103 2,129 2,088 2,104 823,800
2022/05/24 2,095 2,097 2,048 2,078 885,200
2022/05/23 2,132 2,133 2,078 2,081 1,017,200
2022/05/20 2,161 2,161 2,118 2,127 966,800
2022/05/19 2,133 2,165 2,121 2,160 907,800
2022/05/18 2,120 2,149 2,088 2,146 978,800
2022/05/17 2,110 2,175 2,102 2,134 1,478,700
2022/05/16 2,091 2,119 2,048 2,107 1,377,800
2022/05/13 2,102 2,124 2,044 2,115 2,283,700
2022/05/12 2,006 2,164 2,000 2,144 5,368,400
2022/05/11 1,844 1,852 1,813 1,829 925,600
2022/05/10 1,848 1,853 1,820 1,830 914,100
2022/05/09 1,830 1,855 1,822 1,852 920,000
2022/05/06 1,805 1,829 1,790 1,822 1,484,200
2022/05/02 1,780 1,804 1,770 1,797 761,800
2022/04/28 1,755 1,789 1,741 1,787 1,047,900
2022/04/27 1,780 1,783 1,740 1,757 1,415,200
2022/04/26 1,765 1,793 1,765 1,787 630,500
2022/04/25 1,764 1,781 1,760 1,779 554,200
2022/04/22 1,787 1,795 1,768 1,785 614,300
2022/04/21 1,840 1,845 1,797 1,800 847,700
2022/04/20 1,827 1,828 1,809 1,820 639,700
2022/04/19 1,801 1,833 1,795 1,827 929,500
2022/04/18 1,765 1,787 1,765 1,786 612,100
2022/04/15 1,776 1,781 1,765 1,767 479,400
2022/04/14 1,753 1,772 1,746 1,772 688,700
2022/04/13 1,743 1,754 1,725 1,749 929,200
2022/04/12 1,722 1,742 1,708 1,726 757,200
2022/04/11 1,731 1,736 1,711 1,724 1,113,000
2022/04/08 1,695 1,709 1,681 1,709 754,200
2022/04/07 1,718 1,726 1,694 1,706 802,900
2022/04/06 1,749 1,760 1,718 1,719 643,000
2022/04/05 1,770 1,776 1,750 1,750 562,000
2022/04/04 1,772 1,780 1,760 1,762 364,300
2022/04/01 1,739 1,765 1,725 1,764 640,000
2022/03/31 1,778 1,779 1,745 1,748 1,000,400
2022/03/30 1,770 1,790 1,749 1,783 1,110,400
2022/03/29 1,811 1,829 1,807 1,820 1,167,300
2022/03/28 1,823 1,826 1,802 1,817 713,200
2022/03/25 1,849 1,855 1,816 1,818 1,079,200
2022/03/24 1,821 1,861 1,818 1,849 1,832,900
2022/03/23 1,829 1,844 1,745 1,834 4,064,800
2022/03/22 1,888 1,936 1,865 1,931 2,081,600
2022/03/18 1,844 1,861 1,835 1,853 1,452,200
2022/03/17 1,883 1,883 1,845 1,852 1,049,200
2022/03/16 1,855 1,894 1,855 1,875 769,300
2022/03/15 1,840 1,857 1,823 1,853 646,200
2022/03/14 1,861 1,861 1,819 1,836 760,600
2022/03/11 1,849 1,874 1,842 1,849 884,000
2022/03/10 1,837 1,879 1,823 1,855 1,229,700
2022/03/09 1,835 1,843 1,802 1,827 1,425,800
2022/03/08 1,840 1,863 1,818 1,843 1,263,300
2022/03/07 1,844 1,896 1,843 1,895 1,337,400
2022/03/04 1,891 1,899 1,836 1,856 1,345,300
2022/03/03 1,885 1,911 1,874 1,881 1,054,700
2022/03/02 1,822 1,853 1,811 1,845 943,100
2022/03/01 1,849 1,854 1,829 1,838 976,000
2022/02/28 1,780 1,828 1,779 1,825 1,019,700
2022/02/25 1,796 1,809 1,766 1,780 1,264,100
2022/02/24 1,830 1,840 1,770 1,797 1,425,700
2022/02/22 1,839 1,850 1,825 1,839 1,027,200
2022/02/21 1,877 1,877 1,841 1,852 848,900
2022/02/18 1,903 1,912 1,879 1,880 718,400
2022/02/17 1,887 1,912 1,875 1,896 1,075,100
2022/02/16 1,873 1,908 1,873 1,903 892,300
2022/02/15 1,900 1,926 1,868 1,882 1,537,100
2022/02/14 1,851 1,897 1,848 1,890 1,452,700
2022/02/10 1,863 1,883 1,853 1,874 1,063,500
2022/02/09 1,877 1,908 1,844 1,869 1,885,000
2022/02/08 1,930 1,950 1,872 1,883 2,849,400
2022/02/07 1,904 1,982 1,897 1,970 4,101,300
2022/02/04 1,847 1,907 1,843 1,881 3,666,900
2022/02/03 1,735 1,849 1,733 1,847 4,205,600
2022/02/02 1,734 1,771 1,715 1,731 3,106,300
2022/02/01 1,621 1,739 1,611 1,738 6,735,800
2022/01/31 1,501 1,517 1,486 1,501 1,942,400
2022/01/28 1,540 1,554 1,515 1,524 1,415,300
2022/01/27 1,506 1,541 1,502 1,536 2,598,400
2022/01/26 1,502 1,506 1,490 1,495 771,000
2022/01/25 1,490 1,502 1,481 1,501 926,000
2022/01/24 1,495 1,499 1,486 1,495 760,300
2022/01/21 1,469 1,501 1,466 1,501 859,900
2022/01/20 1,463 1,485 1,463 1,475 747,600
2022/01/19 1,479 1,482 1,462 1,465 1,240,200
2022/01/18 1,501 1,502 1,484 1,485 1,053,500
2022/01/17 1,496 1,497 1,489 1,495 983,800
2022/01/14 1,490 1,497 1,480 1,495 1,522,500
2022/01/13 1,487 1,492 1,481 1,486 1,342,400
2022/01/12 1,498 1,508 1,484 1,486 1,296,400
2022/01/11 1,458 1,503 1,457 1,501 2,423,600
2022/01/07 1,476 1,488 1,450 1,462 1,927,400
2022/01/06 1,497 1,501 1,472 1,476 1,552,900
2022/01/05 1,505 1,517 1,497 1,502 2,317,900
2022/01/04 1,529 1,534 1,492 1,503 2,882,200

このページの先頭へ