[4832 東証2部] JFEシステムズ 日足 時系列データ

[4832 東証2部] JFEシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082484.002484.002484.002484.00400993600
2017-12-072473.002494.002473.002494.0012002971500
2017-12-062539.002539.002501.002501.0038009606400
2017-12-052465.002542.002465.002540.0029007232100
2017-12-042465.002465.002465.002465.00200493000
2017-12-012470.002500.002450.002477.0039009637700
2017-11-302440.002455.002440.002455.006001470400
2017-11-2900
2017-11-282436.002436.002436.002436.00100243600
2017-11-272478.002478.002431.002470.0016003920700
2017-11-242470.002473.002411.002456.0013003185400
2017-11-222485.002485.002456.002456.0010002474900
2017-11-2100
2017-11-202496.002496.002496.002496.0013003244800
2017-11-172450.002497.002450.002497.0013003216200
2017-11-162467.002467.002445.002445.00200491200
2017-11-152457.002493.002400.002417.0034008194500
2017-11-142468.002468.002468.002468.00200493600
2017-11-132468.002468.002468.002468.00100246800
2017-11-102486.002515.002453.002468.0015003726900
2017-11-092502.002503.002436.002436.0025006173600
2017-11-082567.002567.002555.002560.0012003072500
2017-11-072626.002626.002566.002566.006001553400
2017-11-062677.002677.002616.002616.0014003726000
2017-11-022548.002670.002548.002611.00590015435000
2017-11-012555.002582.002550.002561.00480012309400
2017-10-312498.002624.002432.002580.001510038112800
2017-10-302480.002506.002356.002498.00760018494200
2017-10-272350.002499.002350.002480.00930022512600
2017-10-262360.002362.002345.002345.00640015059200
2017-10-252397.002397.002357.002358.0021004984800
2017-10-242322.002367.002322.002350.006001412300
2017-10-232339.002398.002332.002332.0016003759200
2017-10-202375.002375.002342.002362.0021004977300
2017-10-192344.002380.002344.002379.0030007072400
2017-10-182320.002341.002320.002341.007001634100
2017-10-172325.002326.002310.002310.0010002316300
2017-10-162325.002325.002320.002323.008001857900
2017-10-132340.002343.002330.002330.006001402600
2017-10-122320.002339.002316.002329.008001858900
2017-10-112338.002348.002320.002320.009002098700
2017-10-102310.002338.002265.002338.0025005791700
2017-10-062310.002311.002260.002260.00470010758500
2017-10-052312.002312.002253.002260.0028006399700
2017-10-042385.002385.002314.002314.0023005411300
2017-10-032420.002420.002392.002392.0011002648100
2017-10-022479.002479.002439.002440.0013003180500
2017-09-292448.002491.002398.002491.009002216800
2017-09-282360.002448.002350.002448.0024005714800
2017-09-272400.002400.002330.002381.0013003067300
2017-09-262350.002380.002300.002380.0037008698300
2017-09-252370.002382.002365.002365.0026006163100
2017-09-222321.002372.002290.002372.0029006731700
2017-09-212430.002430.002342.002342.0018004305800
2017-09-202459.002459.002412.002412.0022005398200
2017-09-192461.002470.002441.002459.0027006644200
2017-09-152450.002490.002450.002488.0017004209500
2017-09-142448.002459.002448.002459.007001714700
2017-09-132451.002489.002445.002489.008001962800
2017-09-122445.002465.002443.002451.0018004402100
2017-09-112444.002490.002440.002445.0032007842200
2017-09-082499.002500.002449.002460.00430010682600
2017-09-072506.002506.002499.002499.00300750500
2017-09-062450.002500.002445.002461.00550013516300
2017-09-052499.002500.002420.002457.00520012903300
2017-09-042585.002585.002476.002499.0011002800900
2017-09-012445.002570.002442.002570.001030025835100
2017-08-312399.002450.002395.002450.0035008426000
2017-08-302333.002400.002332.002399.0041009717300
2017-08-292385.002385.002385.002385.0013003100500
2017-08-282390.002390.002305.002385.0023005459700
2017-08-252390.002390.002305.002355.008001879200
2017-08-242390.002390.002382.002384.0017004052500
2017-08-232388.002390.002385.002385.0014003344600
2017-08-222390.002390.002380.002382.0027006445600
2017-08-212373.002397.002369.002384.00820019506900
2017-08-182370.002399.002370.002373.0023005461000
2017-08-172424.002424.002370.002370.0018004315600
2017-08-162390.002424.002389.002424.008001923300
2017-08-152343.002399.002301.002399.0031007264700
2017-08-142327.002370.002141.002341.00890020000700
2017-08-102404.002404.002351.002377.0013003094600
2017-08-092475.002475.002357.002400.0017004096800
2017-08-082475.002475.002475.002475.009002227500
2017-08-072534.002534.002424.002475.0030007464400
2017-08-042539.002539.002500.002500.0027006796200
2017-08-032527.002554.002494.002494.0038009577000
2017-08-022575.002600.002502.002527.001070027219400
2017-08-012587.002650.002567.002601.001080028207400
2017-07-312499.002650.002478.002650.003820097898200
2017-07-282432.002600.002432.002549.003160079988400
2017-07-272350.002500.002350.002403.001880045436200
2017-07-262323.002404.002280.002324.001250029147700
2017-07-252280.002400.002271.002357.001950045320400
2017-07-242264.002268.002234.002234.006001352800
2017-07-212255.002284.002227.002259.001180026559600
2017-07-202221.002260.002221.002255.0039008735800
2017-07-192219.002222.002166.002221.001060023176400
2017-07-182241.002261.002150.002191.00700015432000
2017-07-142299.002330.002270.002270.00650014941000
2017-07-132165.002279.002165.002275.001140025336500
2017-07-122160.002190.002160.002171.0022004779300
2017-07-112155.002181.002150.002165.0030006492000
2017-07-102082.002195.002081.002155.00740015878000
2017-07-072065.002100.002040.002080.00810016726600
2017-07-062080.002080.002070.002074.0031006431500
2017-07-052089.002108.002082.002086.00650013589700
2017-07-042100.002142.002100.002128.00670014176200
2017-07-032169.002170.002123.002125.001060022786800
2017-06-302170.002217.002110.002169.001710036914100
2017-06-292227.002249.002130.002216.003210070633300
2017-06-282308.002308.002270.002277.0025005708000
2017-06-272325.002335.002295.002320.0027006233700
2017-06-262336.002336.002299.002325.00690016059900
2017-06-232416.002416.002231.002336.00690016160100
2017-06-222401.002417.002375.002417.0040009587100
2017-06-212400.002414.002400.002401.00730017533600
2017-06-202470.002470.002405.002426.00850020728400
2017-06-192460.002578.002450.002475.001590039884500
2017-06-162349.002456.002349.002448.001320031811900
2017-06-152239.002340.002233.002329.001630037027700
2017-06-142253.002289.002030.002289.003610079053500
2017-06-132205.002615.002205.002303.003200076789800
2017-06-122099.002150.002088.002150.001620034127100
2017-06-092068.002088.002061.002088.0041008533000
2017-06-082084.002084.002048.002080.00570011766900
2017-06-072048.002085.002048.002084.001120023186200
2017-06-062040.002079.002040.002064.00860017739600
2017-06-051999.002089.001999.002032.001190024231700
2017-06-021973.001997.001971.001990.00870017268000
2017-06-011948.001973.001943.001972.00900017638400
2017-05-311923.001947.001923.001942.0043008340200
2017-05-301933.001937.001924.001937.0025004834000
2017-05-291940.001940.001907.001937.00610011713400
2017-05-261881.001920.001881.001900.001150021844600
2017-05-251873.001880.001850.001877.0043008042900
2017-05-241885.001885.001859.001884.0036006747900
2017-05-231894.001895.001856.001885.00650012168600
2017-05-221856.001880.001856.001880.00760014221600
2017-05-191852.001869.001844.001856.00690012787300
2017-05-181865.001865.001830.001850.0034006277200
2017-05-171805.001877.001800.001871.001430026242800
2017-05-161775.001820.001775.001805.001220021960100
2017-05-151765.001772.001756.001771.0044007760800
2017-05-121743.001777.001743.001769.0038006698600
2017-05-111770.001770.001748.001761.0048008442000
2017-05-101709.001779.001707.001772.001350023427900
2017-05-091712.001712.001708.001709.0021003592300
2017-05-081718.001720.001708.001715.0042007208400
2017-05-021694.001710.001680.001707.0051008687300
2017-05-011692.001692.001676.001679.0047007904000
2017-04-281700.001710.001690.001690.00630010715300
2017-04-271666.001700.001666.001695.002000033755400
2017-04-261650.001728.001644.001654.004090068490000
2017-04-251629.001650.001629.001650.0023003783400
2017-04-241639.001645.001633.001644.0044007222000
2017-04-211657.001657.001633.001633.00630010381100
2017-04-201658.001658.001658.001658.0032005305600
2017-04-191653.001659.001653.001658.00600993500
2017-04-181649.001658.001646.001658.0015002480600
2017-04-171605.001630.001605.001630.0027004383100
2017-04-141600.001605.001600.001605.007001120500
2017-04-131591.001591.001591.001591.00200318200
2017-04-121605.001605.001590.001591.0031004959600
2017-04-111590.001608.001590.001608.0017002711000
2017-04-101624.001646.001624.001629.0018002938700
2017-04-071658.001658.001618.001625.0013002120900
2017-04-061627.001627.001601.001603.0012001930800
2017-04-051627.001627.001627.001627.008001301600
2017-04-041665.001665.001630.001659.0010001639500
2017-04-031646.001665.001646.001665.0017002814200
2017-03-311673.001673.001651.001673.0020003328100
2017-03-301656.001674.001656.001674.0022003665000
2017-03-291597.001666.001597.001656.007001147400
2017-03-281662.001673.001662.001664.0013002165400
2017-03-271680.001680.001668.001671.0022003684500
2017-03-241661.001673.001660.001673.0027004494000
2017-03-231652.001659.001651.001651.00700011583400
2017-03-221667.001667.001652.001652.00790013111600
2017-03-211680.001681.001640.001666.00690011528400
2017-03-171650.001689.001648.001682.001400023351300
2017-03-161628.001648.001626.001648.0023003763200
2017-03-151649.001649.001630.001631.0018002944900
2017-03-141640.001648.001634.001648.00600985000
2017-03-131648.001650.001641.001645.0012001975100
2017-03-101645.001645.001639.001645.00500821900
2017-03-091642.001648.001638.001639.0021003452300
2017-03-081646.001646.001634.001642.00500819000
2017-03-071635.001648.001633.001647.0030004925800
2017-03-061632.001635.001631.001635.007001142600
2017-03-031638.001642.001632.001632.0013002130000
2017-03-021635.001635.001627.001627.00300488900
2017-03-011630.001630.001613.001613.0021003399000
2017-02-2800
2017-02-271629.001629.001618.001627.00400650300
2017-02-241626.001630.001626.001630.0011001791000
2017-02-2300
2017-02-221619.001637.001619.001631.0019003079900
2017-02-211622.001641.001622.001628.00400651300
2017-02-201637.001644.001630.001630.0025004092500
2017-02-171638.001638.001638.001638.00200327600
2017-02-161638.001638.001621.001631.0013002119600
2017-02-151640.001645.001619.001630.0047007668400
2017-02-141627.001630.001625.001630.0013002115000
2017-02-131616.001628.001616.001619.0024003892800
2017-02-101613.001629.001613.001615.0034005522000
2017-02-091613.001629.001612.001612.007001132200
2017-02-081635.001635.001602.001611.0034005519600
2017-02-071615.001635.001615.001635.0010001624000
2017-02-061639.001639.001608.001619.0013002109700
2017-02-031630.001643.001603.001640.0021003416300
2017-02-021644.001644.001615.001630.0015002442000
2017-02-011638.001638.001613.001619.0013002105000
2017-01-311630.001630.001578.001612.0041006611300
2017-01-301646.001646.001612.001630.0011001793900
2017-01-271650.001650.001638.001640.0011001810700
2017-01-261690.001690.001630.001634.00940015445500
2017-01-251635.001699.001635.001699.00770012794500
2017-01-241645.001645.001612.001635.0035005706700
2017-01-231639.001641.001613.001641.0021003430200
2017-01-201635.001637.001633.001637.0041006703500
2017-01-191606.001635.001606.001635.0047007628000
2017-01-181605.001605.001591.001604.0012001921600
2017-01-171611.001627.001611.001627.00200323800
2017-01-161627.001627.001615.001616.007001132400
2017-01-131631.001638.001568.001601.0032005164600
2017-01-121640.001640.001631.001631.0038006205300
2017-01-111600.001640.001600.001640.0014002272100
2017-01-101640.001640.001600.001600.00300488000
2017-01-061640.001640.001599.001639.0022003576200
2017-01-051595.001640.001576.001640.0013002075200
2017-01-041559.001597.001552.001597.0045007036600
2016-12-301556.001556.001531.001531.0011001700700
2016-12-291539.001540.001539.001540.00600923700
2016-12-281540.001560.001539.001560.0043006672600
2016-12-271555.001563.001542.001550.0024003727200
2016-12-261596.001600.001530.001562.0036005614800
2016-12-221607.001628.001591.001615.0021003380500
2016-12-211664.001664.001608.001647.0040006535000
2016-12-201664.001664.001654.001663.0051008479500
2016-12-191640.001665.001635.001665.0026004279000
2016-12-161640.001644.001636.001640.0028004593800
2016-12-151673.001687.001640.001651.0051008479500
2016-12-141710.001710.001637.001690.00890014953700
2016-12-131715.001715.001690.001709.0037006307800
2016-12-121680.001739.001680.001710.001230020886900
2016-12-091640.001680.001640.001675.001270021074200
2016-12-081600.001638.001600.001638.001390022468800
2016-12-071594.001597.001544.001597.00660010468600
2016-12-061583.001594.001583.001594.001330021101300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter