4832 JFEシステムズ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,0853,1003,0603,1008,7003,100
2024-12-053,0453,0853,0103,0857,4003,085
2024-12-043,1453,1653,0003,00043,4003,000
2024-12-033,0703,1453,0603,1458,6003,145
2024-12-023,0753,0753,0453,0509003,050
2024-11-293,0503,0803,0453,0751,0003,075
2024-11-283,0353,0653,0353,0501,0003,050
2024-11-273,0553,0703,0303,0351,9003,035
2024-11-263,0003,0852,9923,05510,9003,055
2024-11-253,0103,0553,0103,0505,1003,050
2024-11-223,0303,0352,9933,0055,0003,005
2024-11-213,0153,0353,0103,0206,7003,020
2024-11-203,0003,0153,0003,0102,1003,010
2024-11-192,9803,0052,9703,0001,4003,000
2024-11-182,9873,0352,9702,9894,7002,989
2024-11-152,9622,9952,9622,9751,5002,975
2024-11-143,0003,0202,9802,9844,4002,984
2024-11-133,0153,0203,0003,0003,1003,000
2024-11-123,0003,0303,0003,0051,4003,005
2024-11-112,9873,0002,9802,9886,3002,988
2024-11-083,0353,0352,9852,9852,4002,985
2024-11-073,0453,0503,0103,0152,4003,015
2024-11-063,0603,0803,0103,0403,0003,040
2024-11-053,0303,0603,0303,0401,1003,040
2024-11-013,0803,0803,0203,0301,5003,030
2024-10-313,0303,0603,0203,0254,7003,025
2024-10-303,0203,0903,0153,0305,8003,030
2024-10-293,0503,1103,0353,0604,2003,060
2024-10-283,0153,0703,0153,0502,7003,050
2024-10-253,0653,0652,9853,0605,6003,060
2024-10-243,0153,0703,0053,0654,4003,065
2024-10-233,0103,0302,9953,0053,9003,005
2024-10-223,0453,0452,9613,00016,3003,000
2024-10-213,0653,0953,0053,0455,8003,045
2024-10-183,0553,0553,0103,0207,6003,020
2024-10-173,0203,0453,0203,0451,3003,045
2024-10-163,0153,0452,9963,0303,4003,030
2024-10-152,9893,0402,9763,0307,8003,030
2024-10-112,9762,9942,9402,94838,4002,948
2024-10-102,9882,9932,9712,9931,1002,993
2024-10-093,0153,0152,9652,9839,2002,983
2024-10-082,9523,0302,9522,99524,3002,995
2024-10-073,0303,0302,9992,9993,4002,999
2024-10-042,9593,0102,9592,9865,8002,986
2024-10-033,0403,0402,9552,9558,1002,955
2024-10-022,9153,0152,9152,98715,8002,987
2024-10-012,9102,9462,8632,93510,9002,935
2024-09-302,8762,9692,8562,89614,2002,896
2024-09-272,8852,9022,8312,89510,6002,895
2024-09-262,8682,8872,8432,88611,5002,886
2024-09-252,8802,8802,8302,8682,8002,868
2024-09-242,9022,9022,8452,8502,2002,850
2024-09-202,9142,9142,8372,8458,2002,845
2024-09-192,8222,9002,8222,8649,0002,864
2024-09-182,7682,8192,7572,80023,3002,800
2024-09-172,7742,7902,7452,7675,2002,767
2024-09-132,7762,7832,7392,77412,2002,774
2024-09-122,7512,8112,7502,7608,5002,760
2024-09-112,8332,8332,7402,74038,2002,740
2024-09-102,8502,8502,8112,8341,4002,834
2024-09-092,7652,8392,7342,8397,6002,839
2024-09-062,8282,8342,7802,7895,8002,789
2024-09-052,7852,7992,7672,7999,1002,799
2024-09-042,8002,8132,7802,80316,9002,803
2024-09-032,9152,9352,8462,85071,3002,850
2024-09-022,9362,9502,9022,9155,7002,915
2024-08-302,9042,9292,8932,9276,3002,927
2024-08-292,8892,9112,8802,8934,7002,893
2024-08-282,9372,9372,8702,88037,9002,880
2024-08-272,8822,9362,8602,93611,9002,936
2024-08-262,8562,8762,8382,8766,3002,876
2024-08-232,8962,8962,8502,8569,9002,856
2024-08-222,9792,9852,8412,85580,6002,855
2024-08-213,0003,0002,9852,9852,0002,985
2024-08-203,0703,0853,0003,00011,3003,000
2024-08-193,0753,0753,0153,0552,9003,055
2024-08-162,9793,0802,9543,0607,8003,060
2024-08-152,9552,9732,9362,9527,4002,952
2024-08-142,9252,9622,9252,9541,6002,954
2024-08-132,9452,9452,8962,9252,9002,925
2024-08-092,9372,9372,8592,8951,6002,895
2024-08-082,7812,9312,7812,8878,5002,887
2024-08-072,7692,8272,7112,8116,4002,811
2024-08-062,6712,7752,6712,77041,4002,770
2024-08-052,8402,8402,5502,66347,5002,663
2024-08-023,0003,0052,9142,96030,2002,960
2024-08-013,1003,1003,0103,04013,1003,040
2024-07-313,0903,0953,0453,08029,0003,080
2024-07-303,1403,1403,0653,10515,7003,105
2024-07-293,2003,2603,1503,15037,1003,150
2024-07-263,4353,4853,4253,44512,0003,445
2024-07-253,4403,4803,4053,4354,7003,435
2024-07-243,5153,5453,4603,5002,6003,500
2024-07-233,4853,4903,4603,49019,9003,490
2024-07-223,5903,5903,4553,4852,7003,485
2024-07-193,5703,5903,5203,5905,7003,590
2024-07-183,5303,5853,5303,5701,6003,570
2024-07-173,5953,5953,5403,5501,6003,550
2024-07-163,5003,5953,5003,59513,5003,595
2024-07-123,4803,5653,4803,5002,4003,500
2024-07-113,4603,5153,4553,4951,3003,495
2024-07-103,4753,4753,4553,4651,4003,465
2024-07-093,5003,5403,5003,5052,9003,505
2024-07-083,5853,5853,5153,5255,1003,525
2024-07-053,6203,6203,5503,5854,1003,585
2024-07-043,5903,6603,5903,6302,2003,630
2024-07-033,5453,5953,5453,5952,8003,595
2024-07-023,5703,6103,5603,5902,9003,590
2024-07-013,5903,6153,5603,5704,9003,570
2024-06-283,5953,6103,5303,58522,4003,585
2024-06-273,4803,5953,4803,5959,8003,595
2024-06-263,4753,4753,4453,4553,9003,455
2024-06-253,4003,4803,3853,4756,7003,475
2024-06-243,3503,4003,2753,4008,1003,400
2024-06-213,2303,3153,2303,3007,1003,300
2024-06-203,2503,2503,1853,22530,2003,225
2024-06-193,2053,2503,1703,25011,9003,250
2024-06-183,2853,2903,2053,20514,1003,205
2024-06-173,3403,3503,2703,3008,4003,300
2024-06-143,3103,4053,2853,39020,2003,390
2024-06-133,3703,3853,3103,31022,5003,310
2024-06-123,4103,4203,3553,3606,2003,360
2024-06-113,4103,4353,3953,4002,6003,400
2024-06-103,4003,4503,4003,4153,0003,415
2024-06-073,4303,4403,4003,4001,5003,400
2024-06-063,4453,4553,3803,4304,7003,430
2024-06-053,4553,4553,4153,4454,0003,445
2024-06-043,3903,4703,3903,4555,6003,455
2024-06-033,3853,4203,3353,4107,3003,410
2024-05-313,3353,3703,2853,3507,9003,350
2024-05-303,3653,3653,3153,3355,5003,335
2024-05-293,4453,4453,3803,4003,1003,400
2024-05-283,4753,4953,4653,4653,0003,465
2024-05-273,4453,5003,4253,5004,5003,500
2024-05-243,3503,4253,3153,4206,9003,420
2024-05-233,4203,4203,3653,37022,9003,370
2024-05-223,4803,4803,4203,42011,2003,420
2024-05-213,5553,5653,4903,4908,4003,490
2024-05-203,5653,6403,5603,56010,8003,560
2024-05-173,5403,5803,5303,5657,9003,565
2024-05-163,5053,5903,5003,55011,3003,550
2024-05-153,5703,6003,5003,5008,6003,500
2024-05-143,5353,5803,5353,5705,0003,570
2024-05-133,5803,5953,5403,55532,7003,555
2024-05-103,6353,6353,6053,6303,7003,630
2024-05-093,6703,7003,6103,6104,3003,610
2024-05-083,7153,7153,6453,65514,3003,655
2024-05-073,7053,7853,6603,74017,9003,740
2024-05-023,7453,7453,6753,68523,4003,685
2024-05-013,7053,7903,6953,75012,4003,750
2024-04-303,6103,7003,5853,70022,9003,700
2024-04-263,4803,6003,4253,59056,1003,590
2024-04-253,8503,9103,8053,83018,5003,830
2024-04-243,8803,9103,8403,90510,9003,905
2024-04-233,8603,8853,8203,8256,1003,825
2024-04-223,7853,8803,7753,8655,3003,865
2024-04-193,8703,8753,7353,81515,1003,815
2024-04-183,8653,9253,8353,8708,5003,870
2024-04-173,9553,9553,8503,86511,4003,865
2024-04-164,0004,0203,9303,93510,6003,935
2024-04-153,9004,0553,8954,03537,4004,035
2024-04-123,8553,8803,8303,8653,7003,865
2024-04-113,8403,8603,8003,8603,4003,860
2024-04-103,8153,8453,8053,8452,0003,845
2024-04-093,8103,8453,7103,8206,2003,820
2024-04-083,8303,8303,8103,8101,8003,810
2024-04-053,8253,8703,7553,8305,8003,830
2024-04-043,8203,8753,8103,8304,3003,830
2024-04-033,7653,8453,7603,7854,9003,785
2024-04-023,8603,8803,7503,76016,2003,760
2024-04-013,8753,9003,8103,8708,5003,870
2024-03-293,9353,9353,8653,8754,9003,875
2024-03-283,8753,9103,8653,8802,8003,880
2024-03-273,9403,9403,9003,9156,9003,915
2024-03-263,9503,9503,8853,9205,8003,920
2024-03-254,0204,0203,9353,9508,6003,950
2024-03-223,9353,9503,8903,9508,2003,950
2024-03-213,9253,9603,8903,9259,4003,925
2024-03-193,8803,8903,8653,8802,9003,880
2024-03-183,8703,8953,8553,8652,9003,865
2024-03-153,8703,8853,8453,8602,2003,860
2024-03-143,8453,8703,8303,8702,3003,870
2024-03-133,9103,9303,8403,8455,2003,845
2024-03-123,8753,9153,8153,90012,0003,900
2024-03-113,9553,9603,8353,87511,8003,875
2024-03-084,0254,0253,9853,9852,3003,985
2024-03-074,0454,0503,9754,0404,3004,040
2024-03-064,0254,0454,0154,0154,2004,015
2024-03-054,0004,0403,9704,04010,2004,040
2024-03-044,0004,0253,9504,02514,8004,025
2024-03-014,0004,0003,9553,9903,6003,990
2024-02-293,9704,0203,9653,9907,1003,990
2024-02-283,9804,0203,9504,0208,2004,020
2024-02-273,9854,0303,9804,0257,6004,025
2024-02-263,9303,9853,9303,9858,7003,985
2024-02-223,8903,9153,8703,9155,7003,915
2024-02-213,9403,9403,8603,89013,8003,890
2024-02-203,9753,9753,9253,9359,7003,935
2024-02-193,9904,0303,8903,97529,2003,975
2024-02-164,0004,0153,9703,9907,7003,990
2024-02-154,0454,0603,9603,97015,6003,970
2024-02-144,0704,0704,0254,0357,2004,035
2024-02-134,1104,1104,0104,06019,0004,060
2024-02-094,0304,1154,0304,06012,1004,060
2024-02-084,1254,1404,0154,02514,8004,025
2024-02-074,0554,1404,0554,12510,5004,125
2024-02-064,0854,0854,0004,03011,1004,030
2024-02-054,1004,1454,0304,03521,8004,035
2024-02-024,0204,0253,9103,99529,9003,995
2024-02-014,0354,0353,9753,97514,3003,975
2024-01-313,9904,0403,9604,03520,4004,035
2024-01-304,1604,1603,9853,99036,9003,990
2024-01-294,1354,2204,0754,13060,5004,130
2024-01-264,1904,3204,1654,27556,1004,275
2024-01-254,1604,1754,1104,1609,5004,160
2024-01-244,1654,1804,1204,16010,7004,160
2024-01-234,1454,1454,0354,13019,7004,130
2024-01-224,0004,1704,0004,15524,3004,155
2024-01-193,9603,9603,8803,95512,9003,955
2024-01-183,8553,9353,8153,92011,0003,920
2024-01-173,8453,8753,7753,81511,2003,815
2024-01-163,8503,8503,7853,8209,9003,820
2024-01-153,7653,8503,7503,85014,4003,850
2024-01-123,8303,8653,7703,7709,5003,770
2024-01-113,9053,9053,8303,83510,5003,835
2024-01-103,8853,8903,8003,87520,3003,875
2024-01-093,9703,9703,8303,88031,8003,880
2024-01-053,6704,0003,6703,97548,6003,975
2024-01-043,6603,7003,6253,67020,1003,670

分割・併合履歴 : [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株