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 |