4832 JFEシステムズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,520 | 1,520 | 1,411 | 1,442 | 66,800 | 1,442 |
| 2025-04-03 | 1,501 | 1,567 | 1,500 | 1,555 | 25,100 | 1,555 |
| 2025-04-02 | 1,592 | 1,592 | 1,500 | 1,541 | 47,800 | 1,541 |
| 2025-04-01 | 1,623 | 1,623 | 1,553 | 1,562 | 26,200 | 1,562 |
| 2025-03-31 | 1,630 | 1,630 | 1,570 | 1,591 | 26,200 | 1,591 |
| 2025-03-28 | 1,621 | 1,671 | 1,621 | 1,639 | 19,400 | 1,639 |
| 2025-03-27 | 3,400 | 3,420 | 3,320 | 3,355 | 24,800 | 1,677.50 |
| 2025-03-26 | 3,410 | 3,430 | 3,400 | 3,400 | 5,200 | 1,700 |
| 2025-03-25 | 3,405 | 3,420 | 3,375 | 3,415 | 5,100 | 1,707.50 |
| 2025-03-24 | 3,440 | 3,440 | 3,360 | 3,390 | 8,200 | 1,695 |
| 2025-03-21 | 3,390 | 3,420 | 3,330 | 3,420 | 15,900 | 1,710 |
| 2025-03-19 | 3,465 | 3,465 | 3,385 | 3,415 | 17,900 | 1,707.50 |
| 2025-03-18 | 3,565 | 3,565 | 3,455 | 3,455 | 11,300 | 1,727.50 |
| 2025-03-17 | 3,500 | 3,525 | 3,500 | 3,525 | 1,600 | 1,762.50 |
| 2025-03-14 | 3,470 | 3,515 | 3,465 | 3,500 | 4,400 | 1,750 |
| 2025-03-13 | 3,545 | 3,565 | 3,465 | 3,465 | 8,100 | 1,732.50 |
| 2025-03-12 | 3,580 | 3,610 | 3,535 | 3,535 | 8,900 | 1,767.50 |
| 2025-03-11 | 3,620 | 3,630 | 3,550 | 3,580 | 31,200 | 1,790 |
| 2025-03-10 | 3,730 | 3,730 | 3,650 | 3,670 | 4,400 | 1,835 |
| 2025-03-07 | 3,650 | 3,735 | 3,645 | 3,735 | 7,100 | 1,867.50 |
| 2025-03-06 | 3,655 | 3,850 | 3,510 | 3,765 | 53,300 | 1,882.50 |
| 2025-03-05 | 3,615 | 3,690 | 3,610 | 3,655 | 24,800 | 1,827.50 |
| 2025-03-04 | 3,615 | 3,650 | 3,565 | 3,625 | 2,900 | 1,812.50 |
| 2025-03-03 | 3,665 | 3,665 | 3,580 | 3,615 | 6,700 | 1,807.50 |
| 2025-02-28 | 3,565 | 3,630 | 3,525 | 3,565 | 9,000 | 1,782.50 |
| 2025-02-27 | 3,550 | 3,595 | 3,525 | 3,565 | 7,500 | 1,782.50 |
| 2025-02-26 | 3,580 | 3,620 | 3,540 | 3,575 | 10,600 | 1,787.50 |
| 2025-02-25 | 3,480 | 3,550 | 3,465 | 3,510 | 6,400 | 1,755 |
| 2025-02-21 | 3,495 | 3,500 | 3,490 | 3,500 | 2,000 | 1,750 |
| 2025-02-20 | 3,505 | 3,520 | 3,445 | 3,480 | 9,900 | 1,740 |
| 2025-02-19 | 3,515 | 3,540 | 3,480 | 3,505 | 2,100 | 1,752.50 |
| 2025-02-18 | 3,500 | 3,550 | 3,475 | 3,515 | 4,100 | 1,757.50 |
| 2025-02-17 | 3,565 | 3,565 | 3,485 | 3,535 | 2,000 | 1,767.50 |
| 2025-02-14 | 3,540 | 3,570 | 3,540 | 3,570 | 3,500 | 1,785 |
| 2025-02-13 | 3,525 | 3,605 | 3,515 | 3,585 | 5,300 | 1,792.50 |
| 2025-02-12 | 3,500 | 3,535 | 3,480 | 3,525 | 4,300 | 1,762.50 |
| 2025-02-10 | 3,455 | 3,545 | 3,455 | 3,545 | 6,000 | 1,772.50 |
| 2025-02-07 | 3,540 | 3,720 | 3,325 | 3,525 | 54,100 | 1,762.50 |
| 2025-02-06 | 3,540 | 3,595 | 3,535 | 3,590 | 7,300 | 1,795 |
| 2025-02-05 | 3,530 | 3,570 | 3,505 | 3,570 | 4,900 | 1,785 |
| 2025-02-04 | 3,580 | 3,620 | 3,480 | 3,530 | 12,200 | 1,765 |
| 2025-02-03 | 3,530 | 3,675 | 3,500 | 3,610 | 16,400 | 1,805 |
| 2025-01-31 | 3,510 | 3,790 | 3,385 | 3,495 | 84,900 | 1,747.50 |
| 2025-01-30 | 3,475 | 3,540 | 3,430 | 3,525 | 33,100 | 1,762.50 |
| 2025-01-29 | 3,450 | 3,545 | 3,355 | 3,545 | 85,800 | 1,772.50 |
| 2025-01-28 | 3,230 | 3,290 | 3,100 | 3,275 | 22,700 | 1,637.50 |
| 2025-01-27 | 3,145 | 3,220 | 3,145 | 3,210 | 5,800 | 1,605 |
| 2025-01-24 | 3,125 | 3,155 | 3,080 | 3,145 | 7,800 | 1,572.50 |
| 2025-01-23 | 3,120 | 3,135 | 3,120 | 3,120 | 1,400 | 1,560 |
| 2025-01-22 | 3,100 | 3,130 | 3,100 | 3,120 | 2,100 | 1,560 |
| 2025-01-21 | 3,120 | 3,120 | 3,100 | 3,100 | 2,700 | 1,550 |
| 2025-01-20 | 3,100 | 3,120 | 3,100 | 3,120 | 2,400 | 1,560 |
| 2025-01-17 | 3,105 | 3,105 | 3,070 | 3,100 | 1,800 | 1,550 |
| 2025-01-16 | 3,100 | 3,115 | 3,070 | 3,105 | 4,800 | 1,552.50 |
| 2025-01-15 | 3,115 | 3,115 | 3,100 | 3,100 | 3,200 | 1,550 |
| 2025-01-14 | 3,115 | 3,140 | 3,095 | 3,105 | 2,900 | 1,552.50 |
| 2025-01-10 | 3,100 | 3,150 | 3,100 | 3,120 | 4,000 | 1,560 |
| 2025-01-09 | 3,095 | 3,120 | 3,090 | 3,095 | 1,600 | 1,547.50 |
| 2025-01-08 | 3,110 | 3,115 | 3,100 | 3,105 | 1,500 | 1,552.50 |
| 2025-01-07 | 3,140 | 3,140 | 3,105 | 3,110 | 800 | 1,555 |
| 2025-01-06 | 3,125 | 3,150 | 3,110 | 3,130 | 4,300 | 1,565 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株