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
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

このページの先頭へ