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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,606 | 2,617 | 2,566 | 2,572 | 367,900 |
| 2024/12/27 | 2,569 | 2,588 | 2,556 | 2,584 | 470,100 |
| 2024/12/26 | 2,558 | 2,565 | 2,534 | 2,559 | 493,600 |
| 2024/12/25 | 2,601 | 2,601 | 2,556 | 2,565 | 444,800 |
| 2024/12/24 | 2,522 | 2,610 | 2,517 | 2,601 | 1,137,200 |
| 2024/12/23 | 2,465 | 2,514 | 2,463 | 2,507 | 734,100 |
| 2024/12/20 | 2,497 | 2,499 | 2,441 | 2,459 | 1,103,700 |
| 2024/12/19 | 2,526 | 2,536 | 2,482 | 2,486 | 568,300 |
| 2024/12/18 | 2,548 | 2,573 | 2,534 | 2,540 | 466,300 |
| 2024/12/17 | 2,600 | 2,610 | 2,544 | 2,544 | 603,400 |
| 2024/12/16 | 2,559 | 2,619 | 2,558 | 2,612 | 1,109,400 |
| 2024/12/13 | 2,561 | 2,590 | 2,528 | 2,559 | 1,452,300 |
| 2024/12/12 | 2,471 | 2,526 | 2,471 | 2,514 | 911,200 |
| 2024/12/11 | 2,472 | 2,494 | 2,459 | 2,469 | 721,900 |
| 2024/12/10 | 2,473 | 2,482 | 2,459 | 2,459 | 522,200 |
| 2024/12/09 | 2,475 | 2,488 | 2,458 | 2,461 | 520,000 |
| 2024/12/06 | 2,491 | 2,507 | 2,462 | 2,465 | 544,200 |
| 2024/12/05 | 2,498 | 2,504 | 2,454 | 2,472 | 508,200 |
| 2024/12/04 | 2,532 | 2,534 | 2,485 | 2,485 | 545,500 |
| 2024/12/03 | 2,519 | 2,548 | 2,511 | 2,528 | 607,500 |
| 2024/12/02 | 2,504 | 2,538 | 2,500 | 2,523 | 570,500 |
| 2024/11/29 | 2,538 | 2,541 | 2,503 | 2,506 | 351,000 |
| 2024/11/28 | 2,536 | 2,548 | 2,513 | 2,523 | 365,300 |
| 2024/11/27 | 2,569 | 2,581 | 2,524 | 2,537 | 468,000 |
| 2024/11/26 | 2,597 | 2,616 | 2,567 | 2,578 | 500,200 |
| 2024/11/25 | 2,577 | 2,608 | 2,571 | 2,597 | 1,266,000 |
| 2024/11/22 | 2,555 | 2,569 | 2,535 | 2,565 | 877,200 |
| 2024/11/21 | 2,581 | 2,585 | 2,535 | 2,545 | 707,300 |
| 2024/11/20 | 2,632 | 2,647 | 2,587 | 2,598 | 416,700 |
| 2024/11/19 | 2,645 | 2,652 | 2,608 | 2,620 | 393,600 |
| 2024/11/18 | 2,671 | 2,688 | 2,630 | 2,640 | 540,200 |
| 2024/11/15 | 2,618 | 2,649 | 2,604 | 2,640 | 704,100 |
| 2024/11/14 | 2,615 | 2,639 | 2,575 | 2,587 | 878,800 |
| 2024/11/13 | 2,688 | 2,711 | 2,636 | 2,645 | 804,400 |
| 2024/11/12 | 2,700 | 2,713 | 2,685 | 2,693 | 832,500 |
| 2024/11/11 | 2,657 | 2,700 | 2,655 | 2,690 | 823,600 |
| 2024/11/08 | 2,680 | 2,690 | 2,651 | 2,674 | 774,900 |
| 2024/11/07 | 2,610 | 2,703 | 2,610 | 2,676 | 1,243,600 |
| 2024/11/06 | 2,664 | 2,668 | 2,605 | 2,610 | 900,900 |
| 2024/11/05 | 2,585 | 2,660 | 2,580 | 2,660 | 936,800 |
| 2024/11/01 | 2,572 | 2,657 | 2,555 | 2,634 | 1,766,900 |
| 2024/10/31 | 2,521 | 2,555 | 2,501 | 2,553 | 1,232,900 |
| 2024/10/30 | 2,460 | 2,509 | 2,459 | 2,486 | 2,456,700 |
| 2024/10/29 | 2,460 | 2,482 | 2,455 | 2,471 | 497,800 |
| 2024/10/28 | 2,428 | 2,457 | 2,417 | 2,447 | 422,800 |
| 2024/10/25 | 2,421 | 2,428 | 2,404 | 2,421 | 515,700 |
| 2024/10/24 | 2,431 | 2,435 | 2,401 | 2,421 | 533,600 |
| 2024/10/23 | 2,431 | 2,458 | 2,420 | 2,428 | 411,300 |
| 2024/10/22 | 2,413 | 2,446 | 2,406 | 2,441 | 617,200 |
| 2024/10/21 | 2,462 | 2,469 | 2,418 | 2,424 | 500,300 |
| 2024/10/18 | 2,475 | 2,476 | 2,456 | 2,464 | 491,000 |
| 2024/10/17 | 2,437 | 2,487 | 2,433 | 2,468 | 747,900 |
| 2024/10/16 | 2,387 | 2,419 | 2,380 | 2,408 | 494,500 |
| 2024/10/15 | 2,408 | 2,420 | 2,389 | 2,392 | 524,900 |
| 2024/10/11 | 2,400 | 2,414 | 2,387 | 2,404 | 496,200 |
| 2024/10/10 | 2,415 | 2,418 | 2,391 | 2,405 | 400,300 |
| 2024/10/09 | 2,425 | 2,427 | 2,388 | 2,402 | 492,400 |
| 2024/10/08 | 2,413 | 2,433 | 2,396 | 2,410 | 572,000 |
| 2024/10/07 | 2,460 | 2,469 | 2,427 | 2,461 | 550,000 |
| 2024/10/04 | 2,420 | 2,440 | 2,416 | 2,434 | 488,000 |
| 2024/10/03 | 2,424 | 2,436 | 2,409 | 2,416 | 350,700 |
| 2024/10/02 | 2,383 | 2,417 | 2,377 | 2,399 | 476,100 |
| 2024/10/01 | 2,402 | 2,417 | 2,383 | 2,392 | 589,000 |
| 2024/09/30 | 2,400 | 2,414 | 2,376 | 2,395 | 670,500 |
| 2024/09/27 | 2,420 | 2,457 | 2,408 | 2,450 | 562,900 |
| 2024/09/26 | 2,437 | 2,460 | 2,418 | 2,460 | 747,700 |
| 2024/09/25 | 2,447 | 2,452 | 2,417 | 2,431 | 483,300 |
| 2024/09/24 | 2,430 | 2,435 | 2,411 | 2,414 | 492,600 |
| 2024/09/20 | 2,388 | 2,413 | 2,386 | 2,391 | 665,900 |
| 2024/09/19 | 2,396 | 2,405 | 2,385 | 2,385 | 417,500 |
| 2024/09/18 | 2,367 | 2,390 | 2,365 | 2,387 | 429,000 |
| 2024/09/17 | 2,380 | 2,382 | 2,344 | 2,365 | 428,100 |
| 2024/09/13 | 2,332 | 2,352 | 2,325 | 2,348 | 523,500 |
| 2024/09/12 | 2,360 | 2,364 | 2,339 | 2,354 | 478,600 |
| 2024/09/11 | 2,368 | 2,375 | 2,310 | 2,335 | 791,700 |
| 2024/09/10 | 2,394 | 2,397 | 2,365 | 2,366 | 554,100 |
| 2024/09/09 | 2,394 | 2,400 | 2,356 | 2,392 | 621,000 |
| 2024/09/06 | 2,438 | 2,448 | 2,422 | 2,436 | 586,200 |
| 2024/09/05 | 2,424 | 2,444 | 2,411 | 2,426 | 418,500 |
| 2024/09/04 | 2,470 | 2,474 | 2,419 | 2,425 | 733,500 |
| 2024/09/03 | 2,493 | 2,510 | 2,489 | 2,502 | 343,300 |
| 2024/09/02 | 2,485 | 2,499 | 2,479 | 2,499 | 318,700 |
| 2024/08/30 | 2,470 | 2,491 | 2,468 | 2,479 | 332,900 |
| 2024/08/29 | 2,470 | 2,479 | 2,462 | 2,463 | 438,600 |
| 2024/08/28 | 2,459 | 2,472 | 2,445 | 2,471 | 297,700 |
| 2024/08/27 | 2,468 | 2,478 | 2,456 | 2,468 | 264,800 |
| 2024/08/26 | 2,465 | 2,465 | 2,441 | 2,455 | 289,700 |
| 2024/08/23 | 2,456 | 2,481 | 2,456 | 2,468 | 255,100 |
| 2024/08/22 | 2,432 | 2,455 | 2,429 | 2,455 | 367,000 |
| 2024/08/21 | 2,442 | 2,459 | 2,440 | 2,446 | 290,100 |
| 2024/08/20 | 2,465 | 2,473 | 2,443 | 2,473 | 328,800 |
| 2024/08/19 | 2,430 | 2,464 | 2,419 | 2,439 | 341,000 |
| 2024/08/16 | 2,458 | 2,468 | 2,434 | 2,447 | 461,100 |
| 2024/08/15 | 2,410 | 2,448 | 2,407 | 2,436 | 467,200 |
| 2024/08/14 | 2,373 | 2,426 | 2,371 | 2,410 | 565,900 |
| 2024/08/13 | 2,340 | 2,382 | 2,340 | 2,373 | 509,500 |
| 2024/08/09 | 2,357 | 2,367 | 2,290 | 2,333 | 687,300 |
| 2024/08/08 | 2,349 | 2,398 | 2,326 | 2,328 | 715,200 |
| 2024/08/07 | 2,309 | 2,394 | 2,290 | 2,349 | 1,087,400 |
| 2024/08/06 | 2,343 | 2,378 | 2,295 | 2,341 | 1,340,700 |
| 2024/08/05 | 2,300 | 2,339 | 2,122 | 2,230 | 2,252,200 |
| 2024/08/02 | 2,437 | 2,451 | 2,392 | 2,417 | 974,500 |
| 2024/08/01 | 2,515 | 2,548 | 2,451 | 2,487 | 1,098,200 |
| 2024/07/31 | 2,470 | 2,489 | 2,448 | 2,479 | 688,000 |
| 2024/07/30 | 2,444 | 2,457 | 2,435 | 2,449 | 430,000 |
| 2024/07/29 | 2,424 | 2,475 | 2,424 | 2,451 | 460,700 |
| 2024/07/26 | 2,435 | 2,435 | 2,404 | 2,411 | 453,900 |
| 2024/07/25 | 2,443 | 2,453 | 2,417 | 2,427 | 747,700 |
| 2024/07/24 | 2,525 | 2,525 | 2,461 | 2,461 | 665,700 |
| 2024/07/23 | 2,548 | 2,555 | 2,522 | 2,527 | 395,100 |
| 2024/07/22 | 2,532 | 2,541 | 2,509 | 2,531 | 368,600 |
| 2024/07/19 | 2,559 | 2,559 | 2,511 | 2,527 | 413,800 |
| 2024/07/18 | 2,551 | 2,570 | 2,540 | 2,549 | 507,900 |
| 2024/07/17 | 2,545 | 2,554 | 2,532 | 2,550 | 536,000 |
| 2024/07/16 | 2,494 | 2,532 | 2,491 | 2,525 | 556,800 |
| 2024/07/12 | 2,499 | 2,525 | 2,492 | 2,494 | 577,900 |
| 2024/07/11 | 2,484 | 2,505 | 2,472 | 2,498 | 624,300 |
| 2024/07/10 | 2,430 | 2,464 | 2,429 | 2,464 | 543,100 |
| 2024/07/09 | 2,436 | 2,449 | 2,425 | 2,430 | 769,400 |
| 2024/07/08 | 2,474 | 2,474 | 2,443 | 2,444 | 640,000 |
| 2024/07/05 | 2,506 | 2,516 | 2,475 | 2,475 | 774,700 |
| 2024/07/04 | 2,508 | 2,523 | 2,505 | 2,505 | 337,400 |
| 2024/07/03 | 2,508 | 2,523 | 2,500 | 2,509 | 438,300 |
| 2024/07/02 | 2,519 | 2,519 | 2,497 | 2,507 | 611,200 |
| 2024/07/01 | 2,525 | 2,535 | 2,507 | 2,519 | 596,100 |
| 2024/06/28 | 2,525 | 2,526 | 2,497 | 2,511 | 583,300 |
| 2024/06/27 | 2,505 | 2,529 | 2,505 | 2,516 | 332,100 |
| 2024/06/26 | 2,517 | 2,521 | 2,501 | 2,508 | 325,700 |
| 2024/06/25 | 2,509 | 2,522 | 2,498 | 2,517 | 406,000 |
| 2024/06/24 | 2,480 | 2,498 | 2,464 | 2,491 | 452,900 |
| 2024/06/21 | 2,483 | 2,501 | 2,460 | 2,465 | 811,200 |
| 2024/06/20 | 2,490 | 2,500 | 2,466 | 2,474 | 533,000 |
| 2024/06/19 | 2,520 | 2,531 | 2,496 | 2,506 | 269,600 |
| 2024/06/18 | 2,512 | 2,516 | 2,493 | 2,509 | 358,700 |
| 2024/06/17 | 2,525 | 2,525 | 2,496 | 2,505 | 443,500 |
| 2024/06/14 | 2,509 | 2,540 | 2,509 | 2,537 | 499,600 |
| 2024/06/13 | 2,558 | 2,559 | 2,504 | 2,508 | 413,500 |
| 2024/06/12 | 2,535 | 2,566 | 2,525 | 2,556 | 377,000 |
| 2024/06/11 | 2,548 | 2,571 | 2,534 | 2,535 | 423,500 |
| 2024/06/10 | 2,505 | 2,550 | 2,504 | 2,543 | 368,300 |
| 2024/06/07 | 2,546 | 2,564 | 2,525 | 2,525 | 299,900 |
| 2024/06/06 | 2,535 | 2,561 | 2,516 | 2,542 | 439,900 |
| 2024/06/05 | 2,570 | 2,574 | 2,529 | 2,536 | 634,200 |
| 2024/06/04 | 2,590 | 2,610 | 2,554 | 2,565 | 633,200 |
| 2024/06/03 | 2,647 | 2,658 | 2,590 | 2,596 | 644,900 |
| 2024/05/31 | 2,616 | 2,651 | 2,614 | 2,640 | 549,300 |
| 2024/05/30 | 2,576 | 2,603 | 2,554 | 2,594 | 510,000 |
| 2024/05/29 | 2,671 | 2,676 | 2,605 | 2,605 | 559,300 |
| 2024/05/28 | 2,613 | 2,697 | 2,607 | 2,671 | 1,082,200 |
| 2024/05/27 | 2,574 | 2,607 | 2,556 | 2,607 | 535,500 |
| 2024/05/24 | 2,511 | 2,565 | 2,511 | 2,554 | 374,200 |
| 2024/05/23 | 2,519 | 2,557 | 2,508 | 2,556 | 430,800 |
| 2024/05/22 | 2,565 | 2,568 | 2,523 | 2,532 | 432,500 |
| 2024/05/21 | 2,575 | 2,589 | 2,561 | 2,566 | 492,100 |
| 2024/05/20 | 2,518 | 2,561 | 2,507 | 2,561 | 590,800 |
| 2024/05/17 | 2,490 | 2,529 | 2,486 | 2,517 | 582,400 |
| 2024/05/16 | 2,513 | 2,522 | 2,472 | 2,491 | 574,200 |
| 2024/05/15 | 2,538 | 2,548 | 2,507 | 2,512 | 586,400 |
| 2024/05/14 | 2,537 | 2,538 | 2,505 | 2,535 | 585,400 |
| 2024/05/13 | 2,560 | 2,560 | 2,490 | 2,517 | 964,700 |
| 2024/05/10 | 2,518 | 2,597 | 2,510 | 2,543 | 2,041,200 |
| 2024/05/09 | 2,650 | 2,687 | 2,635 | 2,672 | 492,700 |
| 2024/05/08 | 2,674 | 2,685 | 2,641 | 2,665 | 510,300 |
| 2024/05/07 | 2,700 | 2,700 | 2,650 | 2,665 | 550,000 |
| 2024/05/02 | 2,682 | 2,714 | 2,676 | 2,688 | 540,300 |
| 2024/05/01 | 2,665 | 2,696 | 2,648 | 2,682 | 528,800 |
| 2024/04/30 | 2,670 | 2,682 | 2,643 | 2,682 | 480,100 |
| 2024/04/26 | 2,604 | 2,639 | 2,570 | 2,628 | 676,800 |
| 2024/04/25 | 2,658 | 2,658 | 2,602 | 2,602 | 593,800 |
| 2024/04/24 | 2,655 | 2,659 | 2,621 | 2,647 | 493,600 |
| 2024/04/23 | 2,700 | 2,709 | 2,643 | 2,651 | 645,000 |
| 2024/04/22 | 2,655 | 2,718 | 2,648 | 2,697 | 804,400 |
| 2024/04/19 | 2,634 | 2,656 | 2,602 | 2,621 | 484,800 |
| 2024/04/18 | 2,599 | 2,665 | 2,597 | 2,642 | 603,500 |
| 2024/04/17 | 2,659 | 2,676 | 2,575 | 2,610 | 888,800 |
| 2024/04/16 | 2,700 | 2,731 | 2,658 | 2,659 | 845,800 |
| 2024/04/15 | 2,610 | 2,740 | 2,590 | 2,717 | 1,401,800 |
| 2024/04/12 | 2,680 | 2,684 | 2,622 | 2,626 | 883,100 |
| 2024/04/11 | 2,600 | 2,731 | 2,589 | 2,689 | 1,212,000 |
| 2024/04/10 | 2,545 | 2,663 | 2,537 | 2,634 | 1,427,900 |
| 2024/04/09 | 2,540 | 2,551 | 2,518 | 2,545 | 763,600 |
| 2024/04/08 | 2,520 | 2,549 | 2,497 | 2,533 | 585,600 |
| 2024/04/05 | 2,508 | 2,515 | 2,451 | 2,511 | 711,400 |
| 2024/04/04 | 2,475 | 2,523 | 2,458 | 2,515 | 740,500 |
| 2024/04/03 | 2,452 | 2,491 | 2,450 | 2,476 | 703,500 |
| 2024/04/02 | 2,462 | 2,498 | 2,450 | 2,457 | 700,900 |
| 2024/04/01 | 2,512 | 2,514 | 2,442 | 2,449 | 664,300 |
| 2024/03/29 | 2,489 | 2,499 | 2,466 | 2,496 | 617,100 |
| 2024/03/28 | 2,507 | 2,525 | 2,469 | 2,480 | 940,900 |
| 2024/03/27 | 2,581 | 2,585 | 2,533 | 2,533 | 855,000 |
| 2024/03/26 | 2,550 | 2,574 | 2,542 | 2,568 | 675,200 |
| 2024/03/25 | 2,570 | 2,591 | 2,551 | 2,551 | 1,071,300 |
| 2024/03/22 | 2,527 | 2,562 | 2,514 | 2,555 | 735,000 |
| 2024/03/21 | 2,500 | 2,526 | 2,496 | 2,513 | 943,600 |
| 2024/03/19 | 2,444 | 2,490 | 2,434 | 2,485 | 1,207,600 |
| 2024/03/18 | 2,402 | 2,444 | 2,399 | 2,429 | 2,404,800 |
| 2024/03/15 | 2,470 | 2,470 | 2,331 | 2,359 | 5,219,500 |
| 2024/03/14 | 2,505 | 2,570 | 2,498 | 2,570 | 740,900 |
| 2024/03/13 | 2,525 | 2,543 | 2,490 | 2,498 | 388,700 |
| 2024/03/12 | 2,507 | 2,522 | 2,463 | 2,504 | 474,900 |
| 2024/03/11 | 2,553 | 2,560 | 2,483 | 2,506 | 632,900 |
| 2024/03/08 | 2,528 | 2,560 | 2,523 | 2,549 | 666,600 |
| 2024/03/07 | 2,505 | 2,545 | 2,496 | 2,542 | 748,800 |
| 2024/03/06 | 2,471 | 2,500 | 2,463 | 2,494 | 466,600 |
| 2024/03/05 | 2,460 | 2,477 | 2,440 | 2,465 | 606,600 |
| 2024/03/04 | 2,472 | 2,477 | 2,453 | 2,468 | 553,800 |
| 2024/03/01 | 2,453 | 2,490 | 2,453 | 2,482 | 464,700 |
| 2024/02/29 | 2,499 | 2,499 | 2,451 | 2,462 | 613,300 |
| 2024/02/28 | 2,465 | 2,510 | 2,459 | 2,505 | 700,200 |
| 2024/02/27 | 2,473 | 2,486 | 2,447 | 2,458 | 915,000 |
| 2024/02/26 | 2,483 | 2,493 | 2,468 | 2,489 | 598,600 |
| 2024/02/22 | 2,469 | 2,481 | 2,465 | 2,481 | 464,000 |
| 2024/02/21 | 2,483 | 2,483 | 2,454 | 2,474 | 451,000 |
| 2024/02/20 | 2,489 | 2,490 | 2,456 | 2,469 | 699,400 |
| 2024/02/19 | 2,465 | 2,502 | 2,449 | 2,489 | 587,400 |
| 2024/02/16 | 2,449 | 2,499 | 2,445 | 2,477 | 860,400 |
| 2024/02/15 | 2,448 | 2,454 | 2,425 | 2,433 | 492,100 |
| 2024/02/14 | 2,486 | 2,489 | 2,432 | 2,443 | 722,600 |
| 2024/02/13 | 2,484 | 2,506 | 2,465 | 2,502 | 483,700 |
| 2024/02/09 | 2,496 | 2,500 | 2,468 | 2,468 | 561,700 |
| 2024/02/08 | 2,556 | 2,562 | 2,515 | 2,521 | 864,100 |
| 2024/02/07 | 2,543 | 2,573 | 2,523 | 2,570 | 788,500 |
| 2024/02/06 | 2,581 | 2,586 | 2,540 | 2,546 | 765,500 |
| 2024/02/05 | 2,610 | 2,639 | 2,608 | 2,608 | 833,400 |
| 2024/02/02 | 2,550 | 2,614 | 2,501 | 2,610 | 1,383,400 |
| 2024/02/01 | 2,493 | 2,546 | 2,481 | 2,528 | 1,169,700 |
| 2024/01/31 | 2,483 | 2,527 | 2,454 | 2,485 | 1,064,000 |
| 2024/01/30 | 2,456 | 2,466 | 2,435 | 2,453 | 432,600 |
| 2024/01/29 | 2,418 | 2,468 | 2,418 | 2,466 | 772,700 |
| 2024/01/26 | 2,437 | 2,447 | 2,407 | 2,429 | 690,200 |
| 2024/01/25 | 2,412 | 2,436 | 2,406 | 2,435 | 437,500 |
| 2024/01/24 | 2,411 | 2,419 | 2,397 | 2,411 | 443,900 |
| 2024/01/23 | 2,458 | 2,462 | 2,419 | 2,425 | 457,000 |
| 2024/01/22 | 2,420 | 2,464 | 2,411 | 2,459 | 645,300 |
| 2024/01/19 | 2,399 | 2,409 | 2,367 | 2,409 | 718,700 |
| 2024/01/18 | 2,409 | 2,425 | 2,388 | 2,394 | 437,700 |
| 2024/01/17 | 2,448 | 2,468 | 2,410 | 2,410 | 651,700 |
| 2024/01/16 | 2,455 | 2,462 | 2,420 | 2,445 | 476,000 |
| 2024/01/15 | 2,416 | 2,448 | 2,415 | 2,440 | 456,300 |
| 2024/01/12 | 2,410 | 2,423 | 2,386 | 2,412 | 596,100 |
| 2024/01/11 | 2,404 | 2,453 | 2,404 | 2,414 | 711,200 |
| 2024/01/10 | 2,405 | 2,413 | 2,386 | 2,398 | 505,400 |
| 2024/01/09 | 2,378 | 2,405 | 2,360 | 2,397 | 722,400 |
| 2024/01/05 | 2,378 | 2,398 | 2,366 | 2,393 | 677,000 |
| 2024/01/04 | 2,292 | 2,366 | 2,262 | 2,355 | 1,014,700 |