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 |
---|---|---|---|---|---|
2023/12/29 | 2,298 | 2,314 | 2,275 | 2,289 | 551,800 |
2023/12/28 | 2,299 | 2,307 | 2,280 | 2,295 | 444,300 |
2023/12/27 | 2,260 | 2,308 | 2,258 | 2,308 | 697,700 |
2023/12/26 | 2,274 | 2,275 | 2,250 | 2,268 | 484,400 |
2023/12/25 | 2,268 | 2,276 | 2,250 | 2,258 | 492,500 |
2023/12/22 | 2,229 | 2,252 | 2,225 | 2,251 | 555,700 |
2023/12/21 | 2,232 | 2,243 | 2,222 | 2,224 | 506,800 |
2023/12/20 | 2,250 | 2,261 | 2,235 | 2,238 | 816,000 |
2023/12/19 | 2,272 | 2,280 | 2,247 | 2,261 | 380,700 |
2023/12/18 | 2,247 | 2,266 | 2,223 | 2,265 | 786,700 |
2023/12/15 | 2,300 | 2,319 | 2,256 | 2,269 | 1,076,000 |
2023/12/14 | 2,401 | 2,411 | 2,288 | 2,301 | 1,015,700 |
2023/12/13 | 2,373 | 2,391 | 2,361 | 2,385 | 655,000 |
2023/12/12 | 2,400 | 2,406 | 2,381 | 2,391 | 917,200 |
2023/12/11 | 2,349 | 2,396 | 2,342 | 2,396 | 874,400 |
2023/12/08 | 2,341 | 2,361 | 2,325 | 2,341 | 1,286,100 |
2023/12/07 | 2,331 | 2,339 | 2,317 | 2,334 | 502,400 |
2023/12/06 | 2,296 | 2,341 | 2,294 | 2,341 | 656,300 |
2023/12/05 | 2,318 | 2,320 | 2,294 | 2,304 | 551,100 |
2023/12/04 | 2,325 | 2,331 | 2,308 | 2,321 | 537,700 |
2023/12/01 | 2,320 | 2,334 | 2,309 | 2,320 | 679,100 |
2023/11/30 | 2,274 | 2,299 | 2,266 | 2,298 | 685,400 |
2023/11/29 | 2,277 | 2,297 | 2,266 | 2,288 | 810,400 |
2023/11/28 | 2,280 | 2,281 | 2,261 | 2,275 | 489,400 |
2023/11/27 | 2,282 | 2,298 | 2,264 | 2,279 | 426,500 |
2023/11/24 | 2,285 | 2,290 | 2,263 | 2,277 | 442,400 |
2023/11/22 | 2,240 | 2,282 | 2,236 | 2,276 | 664,200 |
2023/11/21 | 2,293 | 2,293 | 2,256 | 2,280 | 502,000 |
2023/11/20 | 2,329 | 2,342 | 2,283 | 2,292 | 614,700 |
2023/11/17 | 2,331 | 2,340 | 2,308 | 2,324 | 745,100 |
2023/11/16 | 2,333 | 2,350 | 2,296 | 2,333 | 665,400 |
2023/11/15 | 2,338 | 2,358 | 2,333 | 2,346 | 660,300 |
2023/11/14 | 2,324 | 2,335 | 2,310 | 2,331 | 653,400 |
2023/11/13 | 2,285 | 2,312 | 2,280 | 2,311 | 637,400 |
2023/11/10 | 2,247 | 2,284 | 2,233 | 2,280 | 584,200 |
2023/11/09 | 2,182 | 2,249 | 2,182 | 2,248 | 757,300 |
2023/11/08 | 2,273 | 2,281 | 2,191 | 2,194 | 1,507,900 |
2023/11/07 | 2,314 | 2,318 | 2,259 | 2,264 | 941,000 |
2023/11/06 | 2,325 | 2,360 | 2,298 | 2,308 | 1,496,300 |
2023/11/02 | 2,270 | 2,299 | 2,259 | 2,283 | 1,256,500 |
2023/11/01 | 2,182 | 2,263 | 2,178 | 2,240 | 2,639,000 |
2023/10/31 | 2,272 | 2,310 | 2,261 | 2,310 | 994,500 |
2023/10/30 | 2,280 | 2,304 | 2,256 | 2,262 | 2,131,900 |
2023/10/27 | 2,281 | 2,284 | 2,253 | 2,280 | 668,200 |
2023/10/26 | 2,291 | 2,305 | 2,257 | 2,271 | 626,500 |
2023/10/25 | 2,297 | 2,311 | 2,285 | 2,287 | 724,800 |
2023/10/24 | 2,290 | 2,291 | 2,213 | 2,272 | 1,158,500 |
2023/10/23 | 2,329 | 2,335 | 2,300 | 2,300 | 472,700 |
2023/10/20 | 2,318 | 2,342 | 2,301 | 2,320 | 447,500 |
2023/10/19 | 2,315 | 2,332 | 2,299 | 2,321 | 478,900 |
2023/10/18 | 2,375 | 2,378 | 2,320 | 2,341 | 594,800 |
2023/10/17 | 2,369 | 2,378 | 2,338 | 2,358 | 393,100 |
2023/10/16 | 2,373 | 2,392 | 2,337 | 2,349 | 448,800 |
2023/10/13 | 2,375 | 2,400 | 2,364 | 2,377 | 434,900 |
2023/10/12 | 2,412 | 2,412 | 2,383 | 2,392 | 470,800 |
2023/10/11 | 2,400 | 2,403 | 2,367 | 2,385 | 535,500 |
2023/10/10 | 2,376 | 2,404 | 2,372 | 2,383 | 927,800 |
2023/10/06 | 2,292 | 2,340 | 2,281 | 2,326 | 655,900 |
2023/10/05 | 2,283 | 2,294 | 2,246 | 2,290 | 884,700 |
2023/10/04 | 2,301 | 2,314 | 2,237 | 2,237 | 1,864,900 |
2023/10/03 | 2,387 | 2,390 | 2,330 | 2,341 | 1,123,100 |
2023/10/02 | 2,428 | 2,453 | 2,397 | 2,403 | 927,900 |
2023/09/29 | 2,465 | 2,470 | 2,386 | 2,418 | 1,400,900 |
2023/09/28 | 2,473 | 2,508 | 2,456 | 2,470 | 1,063,600 |
2023/09/27 | 2,510 | 2,514 | 2,475 | 2,514 | 1,325,900 |
2023/09/26 | 2,523 | 2,559 | 2,504 | 2,536 | 980,000 |
2023/09/25 | 2,526 | 2,535 | 2,512 | 2,523 | 786,100 |
2023/09/22 | 2,518 | 2,526 | 2,490 | 2,506 | 910,800 |
2023/09/21 | 2,505 | 2,534 | 2,493 | 2,523 | 965,000 |
2023/09/20 | 2,600 | 2,605 | 2,497 | 2,503 | 1,344,500 |
2023/09/19 | 2,570 | 2,585 | 2,555 | 2,584 | 972,600 |
2023/09/15 | 2,519 | 2,582 | 2,515 | 2,556 | 1,611,500 |
2023/09/14 | 2,455 | 2,503 | 2,453 | 2,497 | 1,077,100 |
2023/09/13 | 2,393 | 2,453 | 2,384 | 2,452 | 1,070,400 |
2023/09/12 | 2,371 | 2,381 | 2,353 | 2,371 | 479,400 |
2023/09/11 | 2,357 | 2,382 | 2,355 | 2,360 | 584,500 |
2023/09/08 | 2,342 | 2,369 | 2,341 | 2,345 | 668,500 |
2023/09/07 | 2,344 | 2,369 | 2,340 | 2,352 | 724,800 |
2023/09/06 | 2,329 | 2,366 | 2,326 | 2,335 | 819,300 |
2023/09/05 | 2,323 | 2,330 | 2,303 | 2,330 | 554,200 |
2023/09/04 | 2,290 | 2,315 | 2,281 | 2,315 | 836,900 |
2023/09/01 | 2,268 | 2,285 | 2,263 | 2,279 | 564,000 |
2023/08/31 | 2,274 | 2,292 | 2,269 | 2,272 | 638,600 |
2023/08/30 | 2,289 | 2,294 | 2,271 | 2,275 | 502,300 |
2023/08/29 | 2,282 | 2,302 | 2,275 | 2,291 | 599,400 |
2023/08/28 | 2,270 | 2,282 | 2,264 | 2,272 | 398,900 |
2023/08/25 | 2,240 | 2,262 | 2,235 | 2,258 | 609,300 |
2023/08/24 | 2,239 | 2,254 | 2,229 | 2,248 | 431,600 |
2023/08/23 | 2,220 | 2,244 | 2,218 | 2,244 | 459,000 |
2023/08/22 | 2,217 | 2,220 | 2,195 | 2,220 | 467,900 |
2023/08/21 | 2,199 | 2,215 | 2,197 | 2,206 | 548,400 |
2023/08/18 | 2,201 | 2,209 | 2,183 | 2,187 | 483,200 |
2023/08/17 | 2,233 | 2,238 | 2,186 | 2,217 | 884,700 |
2023/08/16 | 2,222 | 2,243 | 2,219 | 2,233 | 506,900 |
2023/08/15 | 2,225 | 2,237 | 2,216 | 2,230 | 561,100 |
2023/08/14 | 2,261 | 2,270 | 2,209 | 2,225 | 955,400 |
2023/08/10 | 2,251 | 2,261 | 2,241 | 2,248 | 708,500 |
2023/08/09 | 2,252 | 2,252 | 2,215 | 2,223 | 682,500 |
2023/08/08 | 2,214 | 2,254 | 2,214 | 2,242 | 810,200 |
2023/08/07 | 2,210 | 2,229 | 2,205 | 2,208 | 737,900 |
2023/08/04 | 2,200 | 2,218 | 2,187 | 2,215 | 721,900 |
2023/08/03 | 2,262 | 2,270 | 2,204 | 2,205 | 1,031,300 |
2023/08/02 | 2,290 | 2,302 | 2,267 | 2,278 | 957,000 |
2023/08/01 | 2,271 | 2,353 | 2,271 | 2,321 | 2,579,300 |
2023/07/31 | 2,259 | 2,270 | 2,236 | 2,250 | 1,217,900 |
2023/07/28 | 2,241 | 2,247 | 2,212 | 2,234 | 828,900 |
2023/07/27 | 2,233 | 2,264 | 2,221 | 2,255 | 1,057,300 |
2023/07/26 | 2,208 | 2,235 | 2,188 | 2,229 | 803,300 |
2023/07/25 | 2,207 | 2,218 | 2,195 | 2,208 | 973,300 |
2023/07/24 | 2,176 | 2,210 | 2,173 | 2,208 | 943,000 |
2023/07/21 | 2,166 | 2,179 | 2,154 | 2,175 | 691,000 |
2023/07/20 | 2,159 | 2,162 | 2,151 | 2,158 | 518,700 |
2023/07/19 | 2,136 | 2,150 | 2,133 | 2,150 | 679,900 |
2023/07/18 | 2,122 | 2,135 | 2,118 | 2,126 | 566,400 |
2023/07/14 | 2,152 | 2,158 | 2,126 | 2,132 | 702,900 |
2023/07/13 | 2,146 | 2,147 | 2,130 | 2,137 | 624,600 |
2023/07/12 | 2,150 | 2,152 | 2,133 | 2,148 | 516,300 |
2023/07/11 | 2,158 | 2,162 | 2,140 | 2,142 | 813,400 |
2023/07/10 | 2,155 | 2,164 | 2,148 | 2,160 | 642,700 |
2023/07/07 | 2,156 | 2,162 | 2,138 | 2,153 | 774,000 |
2023/07/06 | 2,179 | 2,187 | 2,160 | 2,163 | 719,400 |
2023/07/05 | 2,150 | 2,182 | 2,146 | 2,179 | 1,023,200 |
2023/07/04 | 2,168 | 2,170 | 2,153 | 2,156 | 983,800 |
2023/07/03 | 2,128 | 2,159 | 2,128 | 2,156 | 1,191,800 |
2023/06/30 | 2,128 | 2,135 | 2,109 | 2,119 | 967,200 |
2023/06/29 | 2,135 | 2,142 | 2,123 | 2,129 | 771,400 |
2023/06/28 | 2,115 | 2,153 | 2,115 | 2,153 | 1,344,200 |
2023/06/27 | 2,117 | 2,127 | 2,112 | 2,124 | 822,600 |
2023/06/26 | 2,118 | 2,122 | 2,096 | 2,110 | 913,500 |
2023/06/23 | 2,109 | 2,132 | 2,104 | 2,120 | 1,385,700 |
2023/06/22 | 2,098 | 2,108 | 2,097 | 2,101 | 1,010,800 |
2023/06/21 | 2,077 | 2,102 | 2,077 | 2,100 | 1,148,300 |
2023/06/20 | 2,080 | 2,083 | 2,066 | 2,077 | 927,900 |
2023/06/19 | 2,082 | 2,088 | 2,075 | 2,083 | 1,035,200 |
2023/06/16 | 2,063 | 2,078 | 2,061 | 2,073 | 1,398,100 |
2023/06/15 | 2,068 | 2,084 | 2,063 | 2,065 | 1,198,900 |
2023/06/14 | 2,090 | 2,094 | 2,065 | 2,067 | 2,284,900 |
2023/06/13 | 2,124 | 2,127 | 2,104 | 2,106 | 1,004,400 |
2023/06/12 | 2,122 | 2,131 | 2,113 | 2,124 | 958,300 |
2023/06/09 | 2,080 | 2,116 | 2,079 | 2,116 | 1,286,800 |
2023/06/08 | 2,076 | 2,090 | 2,069 | 2,078 | 986,000 |
2023/06/07 | 2,085 | 2,092 | 2,065 | 2,067 | 1,515,100 |
2023/06/06 | 2,075 | 2,087 | 2,066 | 2,086 | 942,800 |
2023/06/05 | 2,104 | 2,104 | 2,073 | 2,075 | 1,379,600 |
2023/06/02 | 2,060 | 2,077 | 2,056 | 2,075 | 925,000 |
2023/06/01 | 2,070 | 2,080 | 2,062 | 2,071 | 1,036,500 |
2023/05/31 | 2,080 | 2,083 | 2,047 | 2,051 | 1,149,000 |
2023/05/30 | 2,090 | 2,092 | 2,067 | 2,086 | 970,900 |
2023/05/29 | 2,079 | 2,091 | 2,070 | 2,087 | 983,200 |
2023/05/26 | 2,111 | 2,115 | 2,084 | 2,085 | 1,476,400 |
2023/05/25 | 2,117 | 2,127 | 2,109 | 2,117 | 921,100 |
2023/05/24 | 2,134 | 2,156 | 2,127 | 2,134 | 1,056,300 |
2023/05/23 | 2,129 | 2,129 | 2,110 | 2,120 | 987,000 |
2023/05/22 | 2,123 | 2,136 | 2,117 | 2,128 | 906,500 |
2023/05/19 | 2,117 | 2,126 | 2,105 | 2,113 | 821,700 |
2023/05/18 | 2,172 | 2,172 | 2,120 | 2,120 | 1,280,500 |
2023/05/17 | 2,140 | 2,183 | 2,138 | 2,167 | 881,300 |
2023/05/16 | 2,140 | 2,163 | 2,128 | 2,141 | 1,045,900 |
2023/05/15 | 2,145 | 2,151 | 2,132 | 2,142 | 849,600 |
2023/05/12 | 2,113 | 2,135 | 2,100 | 2,129 | 1,318,900 |
2023/05/11 | 2,189 | 2,195 | 2,104 | 2,105 | 2,720,000 |
2023/05/10 | 2,245 | 2,245 | 2,218 | 2,225 | 1,079,100 |
2023/05/09 | 2,199 | 2,235 | 2,192 | 2,235 | 942,200 |
2023/05/08 | 2,185 | 2,211 | 2,182 | 2,208 | 764,700 |
2023/05/02 | 2,193 | 2,193 | 2,177 | 2,182 | 570,900 |
2023/05/01 | 2,190 | 2,217 | 2,182 | 2,189 | 967,400 |
2023/04/28 | 2,172 | 2,180 | 2,159 | 2,173 | 794,500 |
2023/04/27 | 2,161 | 2,166 | 2,148 | 2,164 | 532,300 |
2023/04/26 | 2,171 | 2,176 | 2,145 | 2,157 | 652,900 |
2023/04/25 | 2,198 | 2,214 | 2,179 | 2,183 | 670,000 |
2023/04/24 | 2,195 | 2,198 | 2,179 | 2,185 | 550,300 |
2023/04/21 | 2,176 | 2,207 | 2,167 | 2,196 | 845,400 |
2023/04/20 | 2,169 | 2,177 | 2,155 | 2,174 | 492,000 |
2023/04/19 | 2,165 | 2,170 | 2,155 | 2,165 | 527,000 |
2023/04/18 | 2,158 | 2,164 | 2,146 | 2,164 | 613,400 |
2023/04/17 | 2,156 | 2,160 | 2,136 | 2,159 | 600,700 |
2023/04/14 | 2,150 | 2,159 | 2,142 | 2,151 | 408,100 |
2023/04/13 | 2,149 | 2,155 | 2,140 | 2,148 | 491,600 |
2023/04/12 | 2,145 | 2,155 | 2,139 | 2,146 | 373,700 |
2023/04/11 | 2,133 | 2,149 | 2,132 | 2,142 | 493,000 |
2023/04/10 | 2,138 | 2,145 | 2,124 | 2,130 | 436,000 |
2023/04/07 | 2,140 | 2,140 | 2,117 | 2,125 | 585,700 |
2023/04/06 | 2,145 | 2,166 | 2,137 | 2,141 | 761,300 |
2023/04/05 | 2,167 | 2,169 | 2,134 | 2,135 | 645,700 |
2023/04/04 | 2,152 | 2,187 | 2,151 | 2,176 | 759,100 |
2023/04/03 | 2,148 | 2,166 | 2,133 | 2,155 | 737,800 |
2023/03/31 | 2,133 | 2,150 | 2,122 | 2,131 | 730,700 |
2023/03/30 | 2,095 | 2,125 | 2,084 | 2,117 | 900,700 |
2023/03/29 | 2,130 | 2,137 | 2,116 | 2,137 | 634,300 |
2023/03/28 | 2,123 | 2,127 | 2,102 | 2,120 | 773,800 |
2023/03/27 | 2,114 | 2,117 | 2,096 | 2,111 | 529,100 |
2023/03/24 | 2,090 | 2,096 | 2,080 | 2,094 | 696,700 |
2023/03/23 | 2,090 | 2,112 | 2,078 | 2,109 | 691,100 |
2023/03/22 | 2,120 | 2,127 | 2,087 | 2,089 | 991,200 |
2023/03/20 | 2,100 | 2,113 | 2,085 | 2,087 | 709,700 |
2023/03/17 | 2,132 | 2,133 | 2,095 | 2,115 | 1,386,700 |
2023/03/16 | 2,096 | 2,120 | 2,072 | 2,111 | 747,300 |
2023/03/15 | 2,124 | 2,152 | 2,116 | 2,141 | 692,900 |
2023/03/14 | 2,140 | 2,144 | 2,085 | 2,097 | 1,285,300 |
2023/03/13 | 2,191 | 2,193 | 2,152 | 2,167 | 1,160,000 |
2023/03/10 | 2,220 | 2,243 | 2,215 | 2,220 | 874,800 |
2023/03/09 | 2,220 | 2,257 | 2,211 | 2,242 | 1,006,300 |
2023/03/08 | 2,190 | 2,220 | 2,188 | 2,219 | 717,300 |
2023/03/07 | 2,172 | 2,186 | 2,169 | 2,185 | 525,400 |
2023/03/06 | 2,170 | 2,182 | 2,161 | 2,166 | 614,600 |
2023/03/03 | 2,161 | 2,169 | 2,155 | 2,158 | 681,100 |
2023/03/02 | 2,190 | 2,192 | 2,151 | 2,155 | 757,200 |
2023/03/01 | 2,157 | 2,189 | 2,155 | 2,185 | 892,600 |
2023/02/28 | 2,217 | 2,230 | 2,174 | 2,174 | 1,693,800 |
2023/02/27 | 2,157 | 2,230 | 2,146 | 2,223 | 1,564,400 |
2023/02/24 | 2,150 | 2,156 | 2,135 | 2,155 | 682,500 |
2023/02/22 | 2,168 | 2,174 | 2,130 | 2,144 | 906,300 |
2023/02/21 | 2,155 | 2,174 | 2,151 | 2,171 | 787,800 |
2023/02/20 | 2,145 | 2,170 | 2,130 | 2,154 | 922,800 |
2023/02/17 | 2,140 | 2,143 | 2,112 | 2,127 | 918,900 |
2023/02/16 | 2,147 | 2,158 | 2,141 | 2,151 | 523,900 |
2023/02/15 | 2,148 | 2,150 | 2,137 | 2,146 | 493,500 |
2023/02/14 | 2,127 | 2,149 | 2,122 | 2,149 | 724,500 |
2023/02/13 | 2,128 | 2,128 | 2,109 | 2,118 | 577,000 |
2023/02/10 | 2,102 | 2,121 | 2,097 | 2,109 | 594,100 |
2023/02/09 | 2,114 | 2,122 | 2,105 | 2,110 | 485,400 |
2023/02/08 | 2,133 | 2,146 | 2,123 | 2,130 | 620,700 |
2023/02/07 | 2,156 | 2,172 | 2,134 | 2,137 | 647,800 |
2023/02/06 | 2,127 | 2,153 | 2,126 | 2,145 | 685,700 |
2023/02/03 | 2,153 | 2,173 | 2,115 | 2,127 | 1,036,100 |
2023/02/02 | 2,097 | 2,180 | 2,084 | 2,174 | 1,891,600 |
2023/02/01 | 2,096 | 2,113 | 2,062 | 2,106 | 1,931,000 |
2023/01/31 | 2,065 | 2,097 | 2,048 | 2,094 | 3,382,200 |
2023/01/30 | 2,061 | 2,073 | 2,054 | 2,058 | 1,011,400 |
2023/01/27 | 2,060 | 2,075 | 2,048 | 2,068 | 1,012,900 |
2023/01/26 | 2,063 | 2,068 | 2,052 | 2,067 | 673,700 |
2023/01/25 | 2,050 | 2,077 | 2,045 | 2,066 | 803,600 |
2023/01/24 | 2,050 | 2,055 | 2,036 | 2,049 | 895,500 |
2023/01/23 | 2,052 | 2,058 | 2,040 | 2,042 | 601,400 |
2023/01/20 | 2,014 | 2,037 | 2,006 | 2,035 | 552,400 |
2023/01/19 | 2,018 | 2,027 | 2,007 | 2,008 | 362,400 |
2023/01/18 | 2,004 | 2,036 | 2,001 | 2,023 | 701,400 |
2023/01/17 | 2,002 | 2,019 | 2,002 | 2,009 | 462,300 |
2023/01/16 | 1,998 | 2,016 | 1,997 | 2,002 | 507,200 |
2023/01/13 | 1,995 | 2,021 | 1,992 | 2,005 | 704,900 |
2023/01/12 | 2,026 | 2,026 | 1,997 | 2,001 | 766,600 |
2023/01/11 | 2,000 | 2,036 | 1,998 | 2,028 | 702,100 |
2023/01/10 | 2,015 | 2,020 | 1,990 | 1,990 | 717,500 |
2023/01/06 | 2,013 | 2,017 | 1,992 | 2,008 | 584,200 |
2023/01/05 | 2,038 | 2,045 | 2,020 | 2,023 | 684,400 |
2023/01/04 | 2,090 | 2,094 | 2,031 | 2,031 | 1,062,400 |